585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,184100,2360255135,4380,4380,4380,4380,0
|
|
20240927,184000,2360255135,4380,4380,4380,4380,0
|
|
20240927,183900,2360255135,4380,4380,4380,4380,0
|
|
20240927,183800,2360255135,4380,4380,4380,4380,0
|
|
20240927,183700,2360255135,4380,4380,4380,4380,0
|
|
20240927,183600,2360255135,4380,4380,4380,4380,0
|
|
20240927,183500,2360255135,4380,4380,4380,4380,0
|
|
20240927,183400,2360255135,4380,4380,4380,4380,0
|
|
20240927,183300,2360255135,4380,4380,4380,4380,0
|
|
20240927,183200,2360255135,4380,4380,4380,4380,0
|
|
20240927,183100,2360255135,4380,4380,4380,4380,0
|
|
20240927,183000,2360255135,4380,4380,4380,4380,0
|
|
20240927,182900,2360255135,4380,4380,4380,4380,0
|
|
20240927,182800,2360255135,4380,4380,4380,4380,0
|
|
20240927,182700,2360255135,4380,4380,4380,4380,0
|
|
20240927,182600,2360255135,4380,4380,4380,4380,0
|
|
20240927,182500,2360255135,4380,4380,4380,4380,0
|
|
20240927,182400,2360255135,4380,4380,4380,4380,0
|
|
20240927,182300,2360255135,4380,4380,4380,4380,0
|
|
20240927,182200,2360255135,4380,4380,4380,4380,0
|
|
20240927,182100,2360255135,4380,4380,4380,4380,0
|
|
20240927,182000,2360255135,4380,4380,4380,4380,0
|
|
20240927,181900,2360255135,4380,4380,4380,4380,0
|
|
20240927,181800,2360255135,4380,4380,4380,4380,0
|
|
20240927,181700,2360255135,4380,4380,4380,4380,0
|
|
20240927,181600,2360255135,4380,4380,4380,4380,0
|
|
20240927,181500,2360255135,4380,4380,4380,4380,0
|
|
20240927,181400,2360255135,4380,4380,4380,4380,0
|
|
20240927,181300,2360255135,4380,4380,4380,4380,0
|
|
20240927,181200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,181100,2360255135,4380,4380,4380,4380,0
|
|
20240927,181000,2360255135,4380,4380,4380,4380,0
|
|
20240927,180900,2360255135,4380,4380,4380,4380,0
|
|
20240927,180800,2360255135,4380,4380,4380,4380,0
|
|
20240927,180700,2360255135,4380,4380,4380,4380,0
|
|
20240927,180600,2360255135,4380,4380,4380,4380,0
|
|
20240927,180500,2360255135,4380,4380,4380,4380,0
|
|
20240927,180400,2360255135,4380,4380,4380,4380,0
|
|
20240927,180300,2360255135,4380,4380,4380,4380,0
|
|
20240927,180200,2360255135,4380,4380,4380,4380,0
|
|
20240927,180100,2360255135,4380,4380,4380,4380,0
|
|
20240927,180000,2360255135,4380,4380,4380,4380,0
|
|
20240927,175900,2360255135,4380,4380,4380,4380,0
|
|
20240927,175800,2360255135,4380,4380,4380,4380,0
|
|
20240927,175700,2360255135,4380,4380,4380,4380,0
|
|
20240927,175600,2360255135,4380,4380,4380,4380,0
|
|
20240927,175500,2360255135,4380,4380,4380,4380,0
|
|
20240927,175400,2360255135,4380,4380,4380,4380,0
|
|
20240927,175300,2360255135,4380,4380,4380,4380,0
|
|
20240927,175200,2360255135,4380,4380,4380,4380,0
|
|
20240927,175100,2360255135,4380,4380,4380,4380,0
|
|
20240927,175000,2360255135,4380,4380,4380,4380,0
|
|
20240927,174900,2360255135,4380,4380,4380,4380,0
|
|
20240927,174800,2360255135,4380,4380,4380,4380,0
|
|
20240927,174700,2360255135,4380,4380,4380,4380,0
|
|
20240927,174600,2360255135,4380,4380,4380,4380,0
|
|
20240927,174500,2360255135,4380,4380,4380,4380,0
|
|
20240927,174400,2360255135,4380,4380,4380,4380,0
|
|
20240927,174300,2360255135,4380,4380,4380,4380,0
|
|
20240927,174200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,174100,2360255135,4380,4380,4380,4380,0
|
|
20240927,174000,2360255135,4380,4380,4380,4380,0
|
|
20240927,173900,2360255135,4380,4380,4380,4380,0
|
|
20240927,173800,2360255135,4380,4380,4380,4380,0
|
|
20240927,173700,2360255135,4380,4380,4380,4380,0
|
|
20240927,173600,2360255135,4380,4380,4380,4380,0
|
|
20240927,173500,2360255135,4380,4380,4380,4380,0
|
|
20240927,173400,2360255135,4380,4380,4380,4380,0
|
|
20240927,173300,2360255135,4380,4380,4380,4380,0
|
|
20240927,173200,2360255135,4380,4380,4380,4380,0
|
|
20240927,173100,2360255135,4380,4380,4380,4380,0
|
|
20240927,173000,2360255135,4380,4380,4380,4380,0
|
|
20240927,172900,2360255135,4380,4380,4380,4380,0
|
|
20240927,172800,2360255135,4380,4380,4380,4380,0
|
|
20240927,172700,2360255135,4380,4380,4380,4380,0
|
|
20240927,172600,2360255135,4380,4380,4380,4380,0
|
|
20240927,172500,2360255135,4380,4380,4380,4380,0
|
|
20240927,172400,2360255135,4380,4380,4380,4380,0
|
|
20240927,172300,2360255135,4380,4380,4380,4380,0
|
|
20240927,172200,2360255135,4380,4380,4380,4380,0
|
|
20240927,172100,2360255135,4380,4380,4380,4380,0
|
|
20240927,172000,2360255135,4380,4380,4380,4380,0
|
|
20240927,171900,2360255135,4380,4380,4380,4380,0
|
|
20240927,171800,2360255135,4380,4380,4380,4380,0
|
|
20240927,171700,2360255135,4380,4380,4380,4380,0
|
|
20240927,171600,2360255135,4380,4380,4380,4380,0
|
|
20240927,171500,2360255135,4380,4380,4380,4380,0
|
|
20240927,171400,2360255135,4380,4380,4380,4380,0
|
|
20240927,171300,2360255135,4380,4380,4380,4380,0
|
|
20240927,171200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,171100,2360255135,4380,4380,4380,4380,0
|
|
20240927,171000,2360255135,4380,4380,4380,4380,0
|
|
20240927,170900,2360255135,4380,4380,4380,4380,0
|
|
20240927,170800,2360255135,4380,4380,4380,4380,0
|
|
20240927,170700,2360255135,4380,4380,4380,4380,0
|
|
20240927,170600,2360255135,4380,4380,4380,4380,0
|
|
20240927,170500,2360255135,4380,4380,4380,4380,0
|
|
20240927,170400,2360255135,4380,4380,4380,4380,0
|
|
20240927,170300,2360255135,4380,4380,4380,4380,0
|
|
20240927,170200,2360255135,4380,4380,4380,4380,0
|
|
20240927,170100,2360255135,4380,4380,4380,4380,0
|
|
20240927,170000,2360255135,4380,4380,4380,4380,0
|
|
20240927,165900,2360255135,4380,4380,4380,4380,0
|
|
20240927,165800,2360255135,4380,4380,4380,4380,0
|
|
20240927,165700,2360255135,4380,4380,4380,4380,0
|
|
20240927,165600,2360255135,4380,4380,4380,4380,0
|
|
20240927,165500,2360255135,4380,4380,4380,4380,0
|
|
20240927,165400,2360255135,4380,4380,4380,4380,0
|
|
20240927,165300,2360255135,4380,4380,4380,4380,0
|
|
20240927,165200,2360255135,4380,4380,4380,4380,0
|
|
20240927,165100,2360255135,4380,4380,4380,4380,0
|
|
20240927,165000,2360255135,4380,4380,4380,4380,0
|
|
20240927,164900,2360255135,4380,4380,4380,4380,0
|
|
20240927,164800,2360255135,4380,4380,4380,4380,0
|
|
20240927,164700,2360255135,4380,4380,4380,4380,0
|
|
20240927,164600,2360255135,4380,4380,4380,4380,0
|
|
20240927,164500,2360255135,4380,4380,4380,4380,0
|
|
20240927,164400,2360255135,4380,4380,4380,4380,0
|
|
20240927,164300,2360255135,4380,4380,4380,4380,0
|
|
20240927,164200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,164100,2360255135,4380,4380,4380,4380,0
|
|
20240927,164000,2360255135,4380,4380,4380,4380,0
|
|
20240927,163900,2360255135,4380,4380,4380,4380,0
|
|
20240927,163800,2360255135,4380,4380,4380,4380,0
|
|
20240927,163700,2360255135,4380,4380,4380,4380,0
|
|
20240927,163600,2360255135,4380,4380,4380,4380,0
|
|
20240927,163500,2360255135,4380,4380,4380,4380,0
|
|
20240927,163400,2360255135,4380,4380,4380,4380,0
|
|
20240927,163300,2360255135,4380,4380,4380,4380,0
|
|
20240927,163200,2360255135,4380,4380,4380,4380,0
|
|
20240927,163100,2360255135,4380,4380,4380,4380,0
|
|
20240927,163000,2360255135,4380,4380,4380,4380,0
|
|
20240927,162900,2360255135,4380,4380,4380,4380,0
|
|
20240927,162800,2360255135,4380,4380,4380,4380,0
|
|
20240927,162700,2360255135,4380,4380,4380,4380,0
|
|
20240927,162600,2360255135,4380,4380,4380,4380,0
|
|
20240927,162500,2360255135,4380,4380,4380,4380,0
|
|
20240927,162400,2360255135,4380,4380,4380,4380,0
|
|
20240927,162300,2360255135,4380,4380,4380,4380,0
|
|
20240927,162200,2360255135,4380,4380,4380,4380,0
|
|
20240927,162100,2360255135,4380,4380,4380,4380,0
|
|
20240927,162000,2360255135,4380,4380,4380,4380,0
|
|
20240927,161900,2360255135,4380,4380,4380,4380,0
|
|
20240927,161800,2360255135,4380,4380,4380,4380,0
|
|
20240927,161700,2360255135,4380,4380,4380,4380,0
|
|
20240927,161600,2360255135,4380,4380,4380,4380,0
|
|
20240927,161500,2360255135,4380,4380,4380,4380,0
|
|
20240927,161400,2360255135,4380,4380,4380,4380,0
|
|
20240927,161300,2360255135,4380,4380,4380,4380,0
|
|
20240927,161200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,161100,2360255135,4380,4380,4380,4380,0
|
|
20240927,161000,2360255135,4380,4380,4380,4380,0
|
|
20240927,160900,2360255135,4380,4380,4380,4380,0
|
|
20240927,160800,2360255135,4380,4380,4380,4380,0
|
|
20240927,160700,2360255135,4380,4380,4380,4380,0
|
|
20240927,160600,2360255135,4380,4380,4380,4380,0
|
|
20240927,160500,2360255135,4380,4380,4380,4380,0
|
|
20240927,160400,2360255135,4380,4380,4380,4380,0
|
|
20240927,160300,2360255135,4380,4380,4380,4380,0
|
|
20240927,160200,2360255135,4380,4380,4380,4380,0
|
|
20240927,160100,2360255135,4380,4380,4380,4380,0
|
|
20240927,160000,2360255135,4380,4380,4380,4380,0
|
|
20240927,155900,2360255135,4380,4380,4380,4380,0
|
|
20240927,155800,2360255135,4380,4380,4380,4380,0
|
|
20240927,155700,2360255135,4380,4380,4380,4380,0
|
|
20240927,155600,2360255135,4380,4380,4380,4380,0
|
|
20240927,155500,2360255135,4380,4380,4380,4380,0
|
|
20240927,155400,2360255135,4380,4380,4380,4380,0
|
|
20240927,155300,2360255135,4380,4380,4380,4380,0
|
|
20240927,155200,2360255135,4380,4380,4380,4380,0
|
|
20240927,155100,2360255135,4380,4380,4380,4380,0
|
|
20240927,155000,2360255135,4380,4380,4380,4380,0
|
|
20240927,154900,2360255135,4380,4380,4380,4380,0
|
|
20240927,154800,2360255135,4380,4380,4380,4380,0
|
|
20240927,154700,2360255135,4380,4380,4380,4380,0
|
|
20240927,154600,2360255135,4380,4380,4380,4380,0
|
|
20240927,154500,2360255135,4380,4380,4380,4380,0
|
|
20240927,154400,2360255135,4380,4380,4380,4380,0
|
|
20240927,154300,2360255135,4380,4380,4380,4380,0
|
|
20240927,154200,2360255135,4380,4380,4380,4380,16019
|
|
20240927,154100,2360255135,4380,4380,4380,4380,0
|
|
20240927,154000,2360255135,4380,4380,4380,4380,0
|
|
20240927,153900,2360255135,4380,4380,4380,4380,0
|
|
20240927,153800,2360255135,4380,4380,4380,4380,0
|
|
20240927,153700,2360255135,4380,4380,4380,4380,0
|
|
20240927,153600,2360255135,4380,4380,4380,4380,0
|
|
20240927,153500,2360255135,4380,4380,4380,4380,0
|
|
20240927,153400,2360255135,4380,4380,4380,4380,0
|
|
20240927,153300,2360255135,4380,4380,4380,4380,0
|
|
20240927,153200,2360255135,4380,4380,4380,4380,0
|
|
20240927,153100,2360255135,4380,4380,4380,4380,0
|
|
20240927,153000,2360255135,4380,4380,4380,4380,16019
|
|
20240927,152900,2290091915,4410,4410,4410,4410,0
|
|
20240927,152800,2290091915,4410,4410,4410,4410,0
|
|
20240927,152700,2290091915,4410,4410,4410,4410,0
|
|
20240927,152600,2290091915,4410,4410,4410,4410,0
|
|
20240927,152500,2290091915,4410,4410,4410,4410,0
|
|
20240927,152400,2290091915,4410,4410,4410,4410,0
|
|
20240927,152300,2290091915,4410,4410,4410,4410,0
|
|
20240927,152200,2290091915,4410,4410,4410,4410,0
|
|
20240927,152100,2290091915,4410,4410,4410,4410,0
|
|
20240927,152000,2290091915,4410,4410,4410,4410,0
|
|
20240927,151900,2290091915,4410,4410,4410,4395,1516
|
|
20240927,151800,2283427865,4400,4410,4410,4400,1634
|
|
20240927,151700,2276233420,4410,4410,4415,4405,686
|
|
20240927,151600,2273208150,4405,4410,4415,4405,111
|
|
20240927,151500,2272719135,4410,4410,4410,4410,3009
|
|
20240927,151400,2259449445,4410,4420,4420,4410,53
|
|
20240927,151300,2259215415,4420,4415,4420,4410,143
|
|
20240927,151200,2258583545,4420,4410,4420,4410,282
|
|
20240927,151100,2257339285,4405,4405,4405,4405,2496
|
|
20240927,151000,2246344405,4400,4400,4400,4400,442
|
|
20240927,150900,2244399605,4400,4395,4400,4395,790
|
|
20240927,150800,2240923660,4395,4390,4395,4390,311
|
|
20240927,150700,2239558315,4390,4395,4395,4390,514
|
|
20240927,150600,2237301785,4390,4395,4400,4390,1237
|
|
20240927,150500,2231867565,4395,4400,4400,4395,781
|
|
20240927,150400,2228432165,4400,4400,4400,4400,522
|
|
20240927,150300,2226135365,4390,4400,4400,4390,780
|
|
20240927,150200,2222704165,4395,4395,4400,4390,1957
|
|
20240927,150100,2214107165,4395,4400,4400,4390,1244
|
|
20240927,150000,2208642115,4400,4400,4400,4400,564
|
|
20240927,145900,2206160515,4395,4400,4400,4395,1142
|
|
20240927,145800,2201141415,4380,4395,4400,4380,6171
|
|
20240927,145700,2174067890,4380,4395,4395,4375,4512
|
|
20240927,145600,2154280870,4395,4400,4400,4390,2661
|
|
20240927,145500,2142574535,4390,4400,4405,4375,7369
|
|
20240927,145400,2110226765,4395,4405,4405,4395,5122
|
|
20240927,145300,2087690495,4405,4420,4420,4405,1610
|
|
20240927,145200,2080594620,4420,4425,4425,4415,200
|
|
20240927,145100,2079710500,4425,4405,4425,4405,158
|
|
20240927,145000,2079013990,4405,4405,4415,4405,2556
|
|
20240927,144900,2067754800,4415,4415,4415,4415,1205
|
|
20240927,144800,2062434725,4415,4400,4415,4400,6604
|
|
20240927,144700,2033371785,4400,4425,4425,4400,2612
|
|
20240927,144600,2021868405,4425,4415,4425,4400,9271
|
|
20240927,144500,1981026515,4415,4425,4425,4415,474
|
|
20240927,144400,1978929285,4425,4415,4425,4415,1037
|
|
20240927,144300,1974345840,4415,4430,4430,4405,6427
|
|
20240927,144200,1945964375,4430,4425,4430,4425,369
|
|
20240927,144100,1944330030,4430,4430,4430,4430,1
|
|
20240927,144000,1944325600,4430,4430,4430,4425,662
|
|
20240927,143900,1941393480,4435,4430,4435,4430,17
|
|
20240927,143800,1941318140,4430,4430,4430,4415,8252
|
|
20240927,143700,1904829380,4430,4435,4435,4425,4162
|
|
20240927,143600,1886391405,4430,4435,4435,4430,244
|
|
20240927,143500,1885310105,4430,4435,4435,4430,715
|
|
20240927,143400,1882139105,4435,4435,4450,4435,896
|
|
20240927,143300,1878160135,4430,4440,4440,4430,1277
|
|
20240927,143200,1872497925,4435,4440,4440,4435,618
|
|
20240927,143100,1869756505,4435,4440,4450,4435,1497
|
|
20240927,143000,1863113080,4440,4440,4440,4440,460
|
|
20240927,142900,1861070680,4440,4445,4445,4440,6004
|
|
20240927,142800,1834412670,4440,4460,4465,4440,865
|
|
20240927,142700,1830570140,4460,4445,4460,4440,1485
|
|
20240927,142600,1823971635,4465,4465,4465,4465,1
|
|
20240927,142500,1823967170,4465,4465,4465,4465,67
|
|
20240927,142400,1823668015,4465,4450,4465,4445,350
|
|
20240927,142300,1822110760,4445,4450,4450,4445,2960
|
|
20240927,142200,1808951040,4450,4470,4470,4445,5577
|
|
20240927,142100,1784157015,4470,4450,4470,4450,737
|
|
20240927,142000,1780877325,4445,4480,4480,4445,27277
|
|
20240927,141900,1659386250,4485,4470,4485,4465,31
|
|
20240927,141800,1659247805,4485,4485,4485,4485,0
|
|
20240927,141700,1659247805,4485,4485,4485,4485,1
|
|
20240927,141600,1659243320,4465,4470,4470,4465,240
|
|
20240927,141500,1658171635,4465,4470,4485,4465,229
|
|
20240927,141400,1657146150,4470,4480,4480,4470,81
|
|
20240927,141300,1656783565,4480,4480,4480,4480,10
|
|
20240927,141200,1656738765,4475,4475,4475,4475,3
|
|
20240927,141100,1656725340,4480,4480,4480,4480,0
|
|
20240927,141000,1656725340,4480,4470,4480,4470,311
|
|
20240927,140900,1655332070,4485,4485,4485,4485,1
|
|
20240927,140800,1655327585,4465,4465,4465,4465,0
|
|
20240927,140700,1655327585,4465,4465,4465,4465,0
|
|
20240927,140600,1655327585,4465,4465,4465,4465,0
|
|
20240927,140500,1655327585,4465,4470,4470,4465,111
|
|
20240927,140400,1654831960,4465,4465,4465,4465,0
|
|
20240927,140300,1654831960,4465,4465,4465,4465,0
|
|
20240927,140200,1654831960,4465,4465,4465,4465,300
|
|
20240927,140100,1653492460,4465,4465,4465,4465,386
|
|
20240927,140000,1651768970,4465,4465,4465,4465,1873
|
|
20240927,135900,1643406025,4465,4465,4465,4460,4753
|
|
20240927,135800,1622203880,4465,4470,4470,4465,3852
|
|
20240927,135700,1605004675,4470,4475,4485,4470,210
|
|
20240927,135600,1604063585,4470,4470,4470,4470,0
|
|
20240927,135500,1604063585,4470,4470,4470,4470,449
|
|
20240927,135400,1602056555,4475,4475,4475,4475,0
|
|
20240927,135300,1602056555,4475,4475,4475,4475,300
|
|
20240927,135200,1600714055,4475,4465,4475,4465,605
|
|
20240927,135100,1598010180,4475,4475,4475,4475,0
|
|
20240927,135000,1598010180,4475,4475,4475,4475,22
|
|
20240927,134900,1597911730,4485,4470,4485,4470,601
|
|
20240927,134800,1595224935,4470,4470,4470,4470,0
|
|
20240927,134700,1595224935,4470,4470,4470,4470,28
|
|
20240927,134600,1595099775,4470,4470,4470,4470,314
|
|
20240927,134500,1593696195,4470,4470,4470,4470,0
|
|
20240927,134400,1593696195,4470,4470,4470,4470,70
|
|
20240927,134300,1593383295,4470,4465,4470,4465,46
|
|
20240927,134200,1593177900,4465,4465,4465,4465,1642
|
|
20240927,134100,1585846370,4465,4470,4470,4465,191
|
|
20240927,134000,1584992655,4475,4475,4475,4470,565
|
|
20240927,133900,1582466780,4470,4475,4475,4470,25
|
|
20240927,133800,1582354955,4475,4470,4475,4470,150
|
|
20240927,133700,1581684305,4480,4480,4480,4480,72
|
|
20240927,133600,1581361745,4470,4470,4470,4470,0
|
|
20240927,133500,1581361745,4470,4470,4470,4470,0
|
|
20240927,133400,1581361745,4470,4470,4470,4470,339
|
|
20240927,133300,1579846415,4470,4465,4470,4465,1023
|
|
20240927,133200,1575273705,4465,4465,4465,4465,170
|
|
20240927,133100,1574514655,4465,4470,4470,4465,6
|
|
20240927,133000,1574487850,4470,4470,4470,4470,0
|
|
20240927,132900,1574487850,4470,4470,4470,4470,10
|
|
20240927,132800,1574443150,4470,4470,4470,4470,567
|
|
20240927,132700,1571908660,4470,4470,4470,4470,1
|
|
20240927,132600,1571904190,4470,4470,4480,4470,687
|
|
20240927,132500,1568833100,4480,4480,4480,4480,0
|
|
20240927,132400,1568833100,4480,4480,4480,4480,200
|
|
20240927,132300,1567937100,4470,4470,4470,4470,10
|
|
20240927,132200,1567892400,4465,4465,4465,4465,0
|
|
20240927,132100,1567892400,4465,4465,4465,4465,1
|
|
20240927,132000,1567887935,4465,4465,4465,4465,433
|
|
20240927,131900,1565954590,4470,4470,4470,4470,270
|
|
20240927,131800,1564747690,4465,4465,4465,4465,0
|
|
20240927,131700,1564747690,4465,4465,4465,4465,320
|
|
20240927,131600,1563318890,4465,4465,4465,4465,5
|
|
20240927,131500,1563296565,4465,4465,4465,4465,3057
|
|
20240927,131400,1549647060,4465,4470,4470,4465,1982
|
|
20240927,131300,1540790595,4470,4470,4470,4470,5
|
|
20240927,131200,1540768245,4470,4470,4470,4470,872
|
|
20240927,131100,1536870405,4470,4470,4470,4470,3128
|
|
20240927,131000,1522888245,4470,4470,4470,4470,1931
|
|
20240927,130900,1514256675,4470,4470,4470,4470,19
|
|
20240927,130800,1514171745,4480,4480,4480,4480,4
|
|
20240927,130700,1514153825,4470,4470,4470,4470,25
|
|
20240927,130600,1514042075,4470,4470,4475,4470,565
|
|
20240927,130500,1511516025,4475,4475,4475,4470,12
|
|
20240927,130400,1511462330,4475,4475,4475,4470,302
|
|
20240927,130300,1510111885,4475,4475,4475,4475,1
|
|
20240927,130200,1510107410,4475,4475,4475,4475,50
|
|
20240927,130100,1509883660,4470,4470,4470,4470,0
|
|
20240927,130000,1509883660,4470,4470,4470,4470,22
|
|
20240927,125900,1509785320,4470,4470,4470,4465,3264
|
|
20240927,125800,1495206035,4475,4470,4475,4470,507
|
|
20240927,125700,1492937220,4470,4470,4470,4470,0
|
|
20240927,125600,1492937220,4470,4470,4470,4470,6
|
|
20240927,125500,1492910400,4465,4470,4470,4465,2065
|
|
20240927,125400,1483688085,4470,4470,4470,4465,412
|
|
20240927,125300,1481846865,4470,4470,4470,4470,224
|
|
20240927,125200,1480845585,4470,4465,4475,4465,394
|
|
20240927,125100,1479085925,4465,4480,4480,4465,9684
|
|
20240927,125000,1435805070,4480,4480,4480,4480,481
|
|
20240927,124900,1433650190,4485,4490,4490,4480,55
|
|
20240927,124800,1433403435,4480,4480,4480,4480,0
|
|
20240927,124700,1433403435,4480,4480,4480,4480,100
|
|
20240927,124600,1432955435,4490,4490,4490,4490,0
|
|
20240927,124500,1432955435,4490,4490,4490,4490,5
|
|
20240927,124400,1432932985,4490,4490,4490,4490,4
|
|
20240927,124300,1432915025,4495,4480,4495,4475,2132
|
|
20240927,124200,1423372785,4480,4480,4480,4480,10
|
|
20240927,124100,1423327985,4490,4485,4490,4475,22
|
|
20240927,124000,1423229300,4475,4475,4475,4475,55
|
|
20240927,123900,1422983175,4475,4475,4495,4475,208
|
|
20240927,123800,1422052355,4500,4500,4500,4500,0
|
|
20240927,123700,1422052355,4500,4500,4500,4500,1
|
|
20240927,123600,1422047855,4470,4490,4490,4470,16715
|
|
20240927,123500,1347244730,4490,4500,4500,4490,14
|
|
20240927,123400,1347181860,4485,4510,4510,4485,1994
|
|
20240927,123300,1338238520,4485,4510,4510,4485,151
|
|
20240927,123200,1337560520,4510,4510,4510,4510,0
|
|
20240927,123100,1337560520,4510,4485,4510,4485,4
|
|
20240927,123000,1337542555,4510,4490,4510,4485,407
|
|
20240927,122900,1335716670,4500,4510,4510,4500,20
|
|
20240927,122800,1335626500,4510,4510,4510,4510,1
|
|
20240927,122700,1335621990,4490,4500,4510,4490,262
|
|
20240927,122600,1334441580,4485,4490,4490,4485,2166
|
|
20240927,122500,1324716740,4490,4490,4490,4490,30
|
|
20240927,122400,1324582040,4490,4485,4490,4485,730
|
|
20240927,122300,1321307840,4490,4490,4490,4485,649
|
|
20240927,122200,1318394465,4495,4490,4495,4490,3852
|
|
20240927,122100,1301098980,4495,4495,4495,4495,6
|
|
20240927,122000,1301072010,4495,4495,4495,4495,1
|
|
20240927,121900,1301067515,4495,4500,4500,4495,3147
|
|
20240927,121800,1286920005,4510,4510,4510,4510,11
|
|
20240927,121700,1286870395,4510,4510,4510,4510,0
|
|
20240927,121600,1286870395,4510,4510,4510,4495,2805
|
|
20240927,121500,1274260740,4510,4510,4510,4510,10
|
|
20240927,121400,1274215640,4510,4500,4510,4495,1148
|
|
20240927,121300,1269052595,4500,4500,4500,4500,503
|
|
20240927,121200,1266789095,4500,4495,4500,4495,151
|
|
20240927,121100,1266110345,4500,4500,4500,4495,234
|
|
20240927,121000,1265057395,4500,4500,4500,4500,12
|
|
20240927,120900,1265003395,4500,4495,4500,4495,78
|
|
20240927,120800,1264652780,4500,4505,4505,4500,1737
|
|
20240927,120700,1256835165,4510,4510,4510,4510,1
|
|
20240927,120600,1256830655,4505,4505,4505,4505,68
|
|
20240927,120500,1256524315,4510,4510,4510,4510,3
|
|
20240927,120400,1256510785,4510,4505,4510,4505,254
|
|
20240927,120300,1255366510,4515,4515,4515,4515,4
|
|
20240927,120200,1255348450,4515,4505,4515,4505,138
|
|
20240927,120100,1254726730,4510,4515,4515,4510,409
|
|
20240927,120000,1252880640,4515,4550,4550,4515,1545
|
|
20240927,115900,1245893555,4555,4555,4555,4555,1
|
|
20240927,115800,1245889000,4525,4565,4565,4525,3631
|
|
20240927,115700,1229444395,4565,4525,4570,4525,9497
|
|
20240927,115600,1186159385,4525,4525,4525,4525,0
|
|
20240927,115500,1186159385,4525,4505,4525,4505,2725
|
|
20240927,115400,1173869545,4505,4505,4505,4505,0
|
|
20240927,115300,1173869545,4505,4505,4505,4505,12040
|
|
20240927,115200,1119629345,4510,4510,4510,4510,0
|
|
20240927,115100,1119629345,4510,4510,4510,4510,0
|
|
20240927,115000,1119629345,4510,4510,4510,4510,10
|
|
20240927,114900,1119584245,4510,4510,4510,4510,11
|
|
20240927,114800,1119534635,4510,4510,4510,4510,2
|
|
20240927,114700,1119525615,4510,4510,4510,4510,2
|
|
20240927,114600,1119516595,4510,4510,4510,4510,133
|
|
20240927,114500,1118916765,4510,4510,4510,4510,272
|
|
20240927,114400,1117690045,4510,4510,4510,4510,353
|
|
20240927,114300,1116098015,4515,4510,4515,4510,41
|
|
20240927,114200,1115913100,4515,4515,4515,4515,0
|
|
20240927,114100,1115913100,4515,4515,4515,4515,1007
|
|
20240927,114000,1111366495,4520,4520,4525,4520,240
|
|
20240927,113900,1110281690,4520,4520,4520,4520,801
|
|
20240927,113800,1106661170,4515,4515,4515,4515,671
|
|
20240927,113700,1103631605,4510,4510,4510,4510,242
|
|
20240927,113600,1102540185,4510,4515,4515,4510,200
|
|
20240927,113500,1101637685,4515,4515,4515,4515,0
|
|
20240927,113400,1101637685,4515,4510,4515,4510,301
|
|
20240927,113300,1100280170,4510,4510,4510,4510,108
|
|
20240927,113200,1099793090,4510,4510,4510,4510,547
|
|
20240927,113100,1097326120,4510,4515,4515,4510,2
|
|
20240927,113000,1097317095,4510,4515,4515,4510,4
|
|
20240927,112900,1097299040,4515,4515,4515,4515,1
|
|
20240927,112800,1097294525,4515,4515,4515,4515,253
|
|
20240927,112700,1096152230,4515,4505,4515,4505,506
|
|
20240927,112600,1093867740,4515,4515,4515,4515,1
|
|
20240927,112500,1093863225,4515,4505,4515,4505,1101
|
|
20240927,112400,1088897185,4510,4510,4510,4510,1
|
|
20240927,112300,1088892675,4505,4505,4505,4505,353
|
|
20240927,112200,1087302410,4510,4510,4510,4510,0
|
|
20240927,112100,1087302410,4510,4510,4510,4510,11
|
|
20240927,112000,1087252800,4500,4510,4510,4500,56
|
|
20240927,111900,1087000250,4510,4510,4510,4510,950
|
|
20240927,111800,1082715750,4510,4515,4515,4510,251
|
|
20240927,111700,1081583485,4505,4515,4515,4505,1343
|
|
20240927,111600,1075533260,4515,4515,4515,4515,1
|
|
20240927,111500,1075528745,4515,4515,4515,4515,648
|
|
20240927,111400,1072603025,4515,4515,4515,4515,0
|
|
20240927,111300,1072603025,4515,4510,4515,4510,1054
|
|
20240927,111200,1067849480,4510,4510,4510,4510,0
|
|
20240927,111100,1067849480,4510,4510,4510,4510,0
|
|
20240927,111000,1067849480,4510,4500,4510,4500,2001
|
|
20240927,110900,1058844970,4510,4510,4510,4510,0
|
|
20240927,110800,1058844970,4510,4510,4510,4510,0
|
|
20240927,110700,1058844970,4510,4505,4510,4505,470
|
|
20240927,110600,1056727615,4505,4495,4505,4495,1486
|
|
20240927,110500,1050041080,4490,4495,4495,4490,564
|
|
20240927,110400,1047508715,4490,4490,4490,4490,1
|
|
20240927,110300,1047504225,4495,4495,4495,4495,15
|
|
20240927,110200,1047436800,4490,4490,4490,4490,567
|
|
20240927,110100,1044890970,4490,4495,4495,4490,2666
|
|
20240927,110000,1032920175,4500,4500,4500,4500,109
|
|
20240927,105900,1032429675,4500,4500,4500,4500,0
|
|
20240927,105800,1032429675,4500,4500,4500,4500,143
|
|
20240927,105700,1031786175,4495,4490,4495,4490,26
|
|
20240927,105600,1031669360,4490,4490,4490,4490,0
|
|
20240927,105500,1031669360,4490,4505,4505,4490,22
|
|
20240927,105400,1031570370,4490,4495,4495,4490,2046
|
|
20240927,105300,1022383810,4490,4490,4490,4490,0
|
|
20240927,105200,1022383810,4490,4490,4490,4490,0
|
|
20240927,105100,1022383810,4490,4505,4510,4490,1357
|
|
20240927,105000,1016285815,4495,4500,4500,4495,751
|
|
20240927,104900,1012908065,4500,4500,4500,4500,1738
|
|
20240927,104800,1005087065,4510,4510,4510,4510,120
|
|
20240927,104700,1004545865,4510,4500,4510,4500,591
|
|
20240927,104600,1001886255,4510,4510,4510,4510,20
|
|
20240927,104500,1001796055,4510,4510,4510,4510,23
|
|
20240927,104400,1001692325,4510,4510,4510,4510,130
|
|
20240927,104300,1001106025,4510,4510,4510,4510,200
|
|
20240927,104200,1000204025,4510,4510,4510,4510,28
|
|
20240927,104100,1000077745,4510,4510,4510,4510,20
|
|
20240927,104000,999987545,4510,4510,4510,4510,0
|
|
20240927,103900,999987545,4510,4510,4510,4510,1
|
|
20240927,103800,999983035,4510,4510,4510,4510,1
|
|
20240927,103700,999978525,4510,4505,4510,4505,512
|
|
20240927,103600,997671905,4505,4500,4505,4500,330
|
|
20240927,103500,996186805,4500,4495,4500,4495,284
|
|
20240927,103400,994909065,4495,4500,4500,4495,643
|
|
20240927,103300,992017470,4500,4500,4500,4500,356
|
|
20240927,103200,990415470,4500,4495,4505,4495,820
|
|
20240927,103100,986725490,4495,4505,4505,4495,2173
|
|
20240927,103000,976946595,4505,4510,4510,4505,8
|
|
20240927,102900,976910520,4505,4515,4515,4505,1619
|
|
20240927,102800,969613460,4510,4515,4515,4510,598
|
|
20240927,102700,966913995,4515,4525,4525,4515,115
|
|
20240927,102600,966394700,4530,4530,4530,4530,401
|
|
20240927,102500,964578170,4520,4530,4530,4520,21
|
|
20240927,102400,964483075,4530,4530,4530,4530,150
|
|
20240927,102300,963803575,4530,4510,4530,4510,524
|
|
20240927,102200,961436380,4510,4515,4515,4510,293
|
|
20240927,102100,960114945,4505,4510,4510,4505,1608
|
|
20240927,102000,952870355,4510,4515,4515,4505,32
|
|
20240927,101900,952726090,4505,4510,4510,4505,1412
|
|
20240927,101800,946360635,4510,4510,4510,4500,305
|
|
20240927,101700,944988105,4500,4505,4510,4500,526
|
|
20240927,101600,942618605,4505,4505,4505,4505,50
|
|
20240927,101500,942393355,4505,4505,4505,4505,34
|
|
20240927,101400,942240185,4510,4490,4515,4490,1210
|
|
20240927,101300,936787110,4510,4490,4510,4485,5842
|
|
20240927,101200,910519845,4490,4495,4495,4475,708
|
|
20240927,101100,907350010,4470,4485,4495,4470,11390
|
|
20240927,101000,856330455,4495,4480,4495,4480,402
|
|
20240927,100900,854529465,4480,4500,4500,4480,110
|
|
20240927,100800,854036465,4500,4500,4500,4480,20002
|
|
20240927,100700,764392455,4490,4500,4500,4490,122
|
|
20240927,100600,763843655,4500,4500,4500,4500,3112
|
|
20240927,100500,749839655,4500,4490,4500,4485,1708
|
|
20240927,100400,742164010,4490,4490,4490,4485,51
|
|
20240927,100300,741935025,4485,4490,4490,4485,102
|
|
20240927,100200,741477545,4490,4495,4495,4480,579
|
|
20240927,100100,738883425,4490,4480,4490,4475,2980
|
|
20240927,100000,725536305,4480,4485,4485,4480,2034
|
|
20240927,095900,716417140,4485,4490,4490,4485,470
|
|
20240927,095800,714308825,4495,4485,4495,4475,2484
|
|
20240927,095700,703181400,4485,4480,4490,4465,4213
|
|
20240927,095600,684329080,4480,4505,4505,4480,13514
|
|
20240927,095500,623660405,4500,4500,4505,4500,2566
|
|
20240927,095400,612109890,4505,4505,4520,4500,4802
|
|
20240927,095300,590478380,4510,4510,4530,4505,4468
|
|
20240927,095200,570331160,4510,4525,4535,4510,23246
|
|
20240927,095100,465311765,4520,4525,4535,4520,2514
|
|
20240927,095000,453947970,4520,4530,4530,4520,7433
|
|
20240927,094900,420304810,4545,4545,4545,4545,76
|
|
20240927,094800,419959390,4530,4545,4545,4530,80
|
|
20240927,094700,419596540,4545,4530,4545,4525,139
|
|
20240927,094600,418966990,4525,4530,4545,4525,621
|
|
20240927,094500,416154380,4530,4530,4545,4530,227
|
|
20240927,094400,415126055,4550,4530,4550,4525,1577
|
|
20240927,094300,407977740,4530,4530,4530,4530,148
|
|
20240927,094200,407307300,4530,4530,4530,4525,112
|
|
20240927,094100,406800440,4525,4525,4530,4525,263
|
|
20240927,094000,405610260,4525,4530,4530,4525,35
|
|
20240927,093900,405451850,4530,4530,4530,4525,103
|
|
20240927,093800,404985710,4525,4525,4530,4520,1005
|
|
20240927,093700,400441985,4530,4530,4530,4520,2414
|
|
20240927,093600,389517530,4525,4530,4530,4525,3742
|
|
20240927,093500,372566590,4540,4540,4540,4530,1725
|
|
20240927,093400,364752110,4535,4535,4540,4535,1449
|
|
20240927,093300,358180885,4535,4535,4535,4535,405
|
|
20240927,093200,356344210,4535,4530,4540,4530,583
|
|
20240927,093100,353701500,4530,4530,4530,4525,454
|
|
20240927,093000,351646595,4525,4530,4530,4520,11142
|
|
20240927,092900,301230320,4530,4535,4540,4530,5268
|
|
20240927,092800,277353475,4535,4535,4540,4535,993
|
|
20240927,092700,272849915,4535,4545,4545,4535,984
|
|
20240927,092600,268385925,4540,4550,4560,4540,5100
|
|
20240927,092500,245212565,4550,4550,4550,4550,1
|
|
20240927,092400,245208015,4560,4560,4560,4560,51
|
|
20240927,092300,244975455,4560,4560,4560,4550,859
|
|
20240927,092200,241065995,4550,4550,4550,4545,1025
|
|
20240927,092100,236405585,4550,4550,4550,4545,167
|
|
20240927,092000,235645785,4560,4555,4560,4550,1035
|
|
20240927,091900,230933000,4560,4555,4565,4555,580
|
|
20240927,091800,228288190,4550,4550,4550,4550,315
|
|
20240927,091700,226854940,4545,4550,4550,4545,101
|
|
20240927,091600,226395875,4550,4560,4560,4550,13
|
|
20240927,091500,226336695,4545,4540,4545,4535,3291
|
|
20240927,091400,211396580,4540,4540,4555,4540,377
|
|
20240927,091300,209682775,4560,4555,4560,4555,2162
|
|
20240927,091200,199828530,4545,4540,4545,4535,2301
|
|
20240927,091100,189381395,4540,4545,4545,4540,102
|
|
20240927,091000,188918310,4530,4530,4530,4530,200
|
|
20240927,090900,188012310,4545,4545,4545,4525,5623
|
|
20240927,090800,162546735,4535,4545,4545,4535,103
|
|
20240927,090700,162078620,4530,4530,4560,4525,8503
|
|
20240927,090600,123587790,4530,4555,4555,4530,11749
|
|
20240927,090500,70249265,4555,4565,4565,4555,3815
|
|
20240927,090400,52858545,4560,4560,4560,4555,1022
|
|
20240927,090300,48199185,4555,4575,4575,4555,5190
|
|
20240927,090200,24501350,4580,4585,4585,4580,374
|
|
20240927,090100,22788425,4580,4585,4585,4580,234
|
|
20240927,090000,21716135,4585,4585,4600,4585,4233
|