624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,192000,5524809005,4380,4380,4380,4380,0
|
|
20240819,191900,5524809005,4380,4380,4380,4380,0
|
|
20240819,191800,5524809005,4380,4380,4380,4380,0
|
|
20240819,191700,5524809005,4380,4380,4380,4380,0
|
|
20240819,191600,5524809005,4380,4380,4380,4380,0
|
|
20240819,191500,5524809005,4380,4380,4380,4380,0
|
|
20240819,191400,5524809005,4380,4380,4380,4380,0
|
|
20240819,191300,5524809005,4380,4380,4380,4380,0
|
|
20240819,191200,5524809005,4380,4380,4380,4380,0
|
|
20240819,191100,5524809005,4380,4380,4380,4380,0
|
|
20240819,191000,5524809005,4380,4380,4380,4380,0
|
|
20240819,190900,5524809005,4380,4380,4380,4380,0
|
|
20240819,190800,5524809005,4380,4380,4380,4380,0
|
|
20240819,190700,5524809005,4380,4380,4380,4380,0
|
|
20240819,190600,5524809005,4380,4380,4380,4380,0
|
|
20240819,190500,5524809005,4380,4380,4380,4380,0
|
|
20240819,190400,5524809005,4380,4380,4380,4380,0
|
|
20240819,190300,5524809005,4380,4380,4380,4380,0
|
|
20240819,190200,5524809005,4380,4380,4380,4380,0
|
|
20240819,190100,5524809005,4380,4380,4380,4380,0
|
|
20240819,190000,5524809005,4380,4380,4380,4380,0
|
|
20240819,185900,5524809005,4380,4380,4380,4380,0
|
|
20240819,185800,5524809005,4380,4380,4380,4380,0
|
|
20240819,185700,5524809005,4380,4380,4380,4380,0
|
|
20240819,185600,5524809005,4380,4380,4380,4380,0
|
|
20240819,185500,5524809005,4380,4380,4380,4380,0
|
|
20240819,185400,5524809005,4380,4380,4380,4380,0
|
|
20240819,185300,5524809005,4380,4380,4380,4380,0
|
|
20240819,185200,5524809005,4380,4380,4380,4380,0
|
|
20240819,185100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,185000,5524809005,4380,4380,4380,4380,0
|
|
20240819,184900,5524809005,4380,4380,4380,4380,0
|
|
20240819,184800,5524809005,4380,4380,4380,4380,0
|
|
20240819,184700,5524809005,4380,4380,4380,4380,0
|
|
20240819,184600,5524809005,4380,4380,4380,4380,0
|
|
20240819,184500,5524809005,4380,4380,4380,4380,0
|
|
20240819,184400,5524809005,4380,4380,4380,4380,0
|
|
20240819,184300,5524809005,4380,4380,4380,4380,0
|
|
20240819,184200,5524809005,4380,4380,4380,4380,0
|
|
20240819,184100,5524809005,4380,4380,4380,4380,0
|
|
20240819,184000,5524809005,4380,4380,4380,4380,0
|
|
20240819,183900,5524809005,4380,4380,4380,4380,0
|
|
20240819,183800,5524809005,4380,4380,4380,4380,0
|
|
20240819,183700,5524809005,4380,4380,4380,4380,0
|
|
20240819,183600,5524809005,4380,4380,4380,4380,0
|
|
20240819,183500,5524809005,4380,4380,4380,4380,0
|
|
20240819,183400,5524809005,4380,4380,4380,4380,0
|
|
20240819,183300,5524809005,4380,4380,4380,4380,0
|
|
20240819,183200,5524809005,4380,4380,4380,4380,0
|
|
20240819,183100,5524809005,4380,4380,4380,4380,0
|
|
20240819,183000,5524809005,4380,4380,4380,4380,0
|
|
20240819,182900,5524809005,4380,4380,4380,4380,0
|
|
20240819,182800,5524809005,4380,4380,4380,4380,0
|
|
20240819,182700,5524809005,4380,4380,4380,4380,0
|
|
20240819,182600,5524809005,4380,4380,4380,4380,0
|
|
20240819,182500,5524809005,4380,4380,4380,4380,0
|
|
20240819,182400,5524809005,4380,4380,4380,4380,0
|
|
20240819,182300,5524809005,4380,4380,4380,4380,0
|
|
20240819,182200,5524809005,4380,4380,4380,4380,0
|
|
20240819,182100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,182000,5524809005,4380,4380,4380,4380,0
|
|
20240819,181900,5524809005,4380,4380,4380,4380,0
|
|
20240819,181800,5524809005,4380,4380,4380,4380,0
|
|
20240819,181700,5524809005,4380,4380,4380,4380,0
|
|
20240819,181600,5524809005,4380,4380,4380,4380,0
|
|
20240819,181500,5524809005,4380,4380,4380,4380,0
|
|
20240819,181400,5524809005,4380,4380,4380,4380,0
|
|
20240819,181300,5524809005,4380,4380,4380,4380,0
|
|
20240819,181200,5524809005,4380,4380,4380,4380,0
|
|
20240819,181100,5524809005,4380,4380,4380,4380,0
|
|
20240819,181000,5524809005,4380,4380,4380,4380,0
|
|
20240819,180900,5524809005,4380,4380,4380,4380,0
|
|
20240819,180800,5524809005,4380,4380,4380,4380,0
|
|
20240819,180700,5524809005,4380,4380,4380,4380,0
|
|
20240819,180600,5524809005,4380,4380,4380,4380,0
|
|
20240819,180500,5524809005,4380,4380,4380,4380,0
|
|
20240819,180400,5524809005,4380,4380,4380,4380,0
|
|
20240819,180300,5524809005,4380,4380,4380,4380,0
|
|
20240819,180200,5524809005,4380,4380,4380,4380,0
|
|
20240819,180100,5524809005,4380,4380,4380,4380,0
|
|
20240819,180000,5524809005,4380,4380,4380,4380,0
|
|
20240819,175900,5524809005,4380,4380,4380,4380,0
|
|
20240819,175800,5524809005,4380,4380,4380,4380,0
|
|
20240819,175700,5524809005,4380,4380,4380,4380,0
|
|
20240819,175600,5524809005,4380,4380,4380,4380,0
|
|
20240819,175500,5524809005,4380,4380,4380,4380,0
|
|
20240819,175400,5524809005,4380,4380,4380,4380,0
|
|
20240819,175300,5524809005,4380,4380,4380,4380,0
|
|
20240819,175200,5524809005,4380,4380,4380,4380,0
|
|
20240819,175100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,175000,5524809005,4380,4380,4380,4380,0
|
|
20240819,174900,5524809005,4380,4380,4380,4380,0
|
|
20240819,174800,5524809005,4380,4380,4380,4380,0
|
|
20240819,174700,5524809005,4380,4380,4380,4380,0
|
|
20240819,174600,5524809005,4380,4380,4380,4380,0
|
|
20240819,174500,5524809005,4380,4380,4380,4380,0
|
|
20240819,174400,5524809005,4380,4380,4380,4380,0
|
|
20240819,174300,5524809005,4380,4380,4380,4380,0
|
|
20240819,174200,5524809005,4380,4380,4380,4380,0
|
|
20240819,174100,5524809005,4380,4380,4380,4380,0
|
|
20240819,174000,5524809005,4380,4380,4380,4380,0
|
|
20240819,173900,5524809005,4380,4380,4380,4380,0
|
|
20240819,173800,5524809005,4380,4380,4380,4380,0
|
|
20240819,173700,5524809005,4380,4380,4380,4380,0
|
|
20240819,173600,5524809005,4380,4380,4380,4380,0
|
|
20240819,173500,5524809005,4380,4380,4380,4380,0
|
|
20240819,173400,5524809005,4380,4380,4380,4380,0
|
|
20240819,173300,5524809005,4380,4380,4380,4380,0
|
|
20240819,173200,5524809005,4380,4380,4380,4380,0
|
|
20240819,173100,5524809005,4380,4380,4380,4380,0
|
|
20240819,173000,5524809005,4380,4380,4380,4380,0
|
|
20240819,172900,5524809005,4380,4380,4380,4380,0
|
|
20240819,172800,5524809005,4380,4380,4380,4380,0
|
|
20240819,172700,5524809005,4380,4380,4380,4380,0
|
|
20240819,172600,5524809005,4380,4380,4380,4380,0
|
|
20240819,172500,5524809005,4380,4380,4380,4380,0
|
|
20240819,172400,5524809005,4380,4380,4380,4380,0
|
|
20240819,172300,5524809005,4380,4380,4380,4380,0
|
|
20240819,172200,5524809005,4380,4380,4380,4380,0
|
|
20240819,172100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,172000,5524809005,4380,4380,4380,4380,0
|
|
20240819,171900,5524809005,4380,4380,4380,4380,0
|
|
20240819,171800,5524809005,4380,4380,4380,4380,0
|
|
20240819,171700,5524809005,4380,4380,4380,4380,0
|
|
20240819,171600,5524809005,4380,4380,4380,4380,0
|
|
20240819,171500,5524809005,4380,4380,4380,4380,0
|
|
20240819,171400,5524809005,4380,4380,4380,4380,0
|
|
20240819,171300,5524809005,4380,4380,4380,4380,0
|
|
20240819,171200,5524809005,4380,4380,4380,4380,0
|
|
20240819,171100,5524809005,4380,4380,4380,4380,0
|
|
20240819,171000,5524809005,4380,4380,4380,4380,0
|
|
20240819,170900,5524809005,4380,4380,4380,4380,0
|
|
20240819,170800,5524809005,4380,4380,4380,4380,0
|
|
20240819,170700,5524809005,4380,4380,4380,4380,0
|
|
20240819,170600,5524809005,4380,4380,4380,4380,0
|
|
20240819,170500,5524809005,4380,4380,4380,4380,0
|
|
20240819,170400,5524809005,4380,4380,4380,4380,0
|
|
20240819,170300,5524809005,4380,4380,4380,4380,0
|
|
20240819,170200,5524809005,4380,4380,4380,4380,0
|
|
20240819,170100,5524809005,4380,4380,4380,4380,0
|
|
20240819,170000,5524809005,4380,4380,4380,4380,0
|
|
20240819,165900,5524809005,4380,4380,4380,4380,0
|
|
20240819,165800,5524809005,4380,4380,4380,4380,0
|
|
20240819,165700,5524809005,4380,4380,4380,4380,0
|
|
20240819,165600,5524809005,4380,4380,4380,4380,0
|
|
20240819,165500,5524809005,4380,4380,4380,4380,0
|
|
20240819,165400,5524809005,4380,4380,4380,4380,0
|
|
20240819,165300,5524809005,4380,4380,4380,4380,0
|
|
20240819,165200,5524809005,4380,4380,4380,4380,0
|
|
20240819,165100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,165000,5524809005,4380,4380,4380,4380,0
|
|
20240819,164900,5524809005,4380,4380,4380,4380,0
|
|
20240819,164800,5524809005,4380,4380,4380,4380,0
|
|
20240819,164700,5524809005,4380,4380,4380,4380,0
|
|
20240819,164600,5524809005,4380,4380,4380,4380,0
|
|
20240819,164500,5524809005,4380,4380,4380,4380,0
|
|
20240819,164400,5524809005,4380,4380,4380,4380,0
|
|
20240819,164300,5524809005,4380,4380,4380,4380,0
|
|
20240819,164200,5524809005,4380,4380,4380,4380,0
|
|
20240819,164100,5524809005,4380,4380,4380,4380,0
|
|
20240819,164000,5524809005,4380,4380,4380,4380,0
|
|
20240819,163900,5524809005,4380,4380,4380,4380,0
|
|
20240819,163800,5524809005,4380,4380,4380,4380,0
|
|
20240819,163700,5524809005,4380,4380,4380,4380,0
|
|
20240819,163600,5524809005,4380,4380,4380,4380,0
|
|
20240819,163500,5524809005,4380,4380,4380,4380,0
|
|
20240819,163400,5524809005,4380,4380,4380,4380,0
|
|
20240819,163300,5524809005,4380,4380,4380,4380,0
|
|
20240819,163200,5524809005,4380,4380,4380,4380,0
|
|
20240819,163100,5524809005,4380,4380,4380,4380,0
|
|
20240819,163000,5524809005,4380,4380,4380,4380,0
|
|
20240819,162900,5524809005,4380,4380,4380,4380,0
|
|
20240819,162800,5524809005,4380,4380,4380,4380,0
|
|
20240819,162700,5524809005,4380,4380,4380,4380,0
|
|
20240819,162600,5524809005,4380,4380,4380,4380,0
|
|
20240819,162500,5524809005,4380,4380,4380,4380,0
|
|
20240819,162400,5524809005,4380,4380,4380,4380,0
|
|
20240819,162300,5524809005,4380,4380,4380,4380,0
|
|
20240819,162200,5524809005,4380,4380,4380,4380,0
|
|
20240819,162100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,162000,5524809005,4380,4380,4380,4380,0
|
|
20240819,161900,5524809005,4380,4380,4380,4380,0
|
|
20240819,161800,5524809005,4380,4380,4380,4380,0
|
|
20240819,161700,5524809005,4380,4380,4380,4380,0
|
|
20240819,161600,5524809005,4380,4380,4380,4380,0
|
|
20240819,161500,5524809005,4380,4380,4380,4380,0
|
|
20240819,161400,5524809005,4380,4380,4380,4380,0
|
|
20240819,161300,5524809005,4380,4380,4380,4380,0
|
|
20240819,161200,5524809005,4380,4380,4380,4380,0
|
|
20240819,161100,5524809005,4380,4380,4380,4380,0
|
|
20240819,161000,5524809005,4380,4380,4380,4380,0
|
|
20240819,160900,5524809005,4380,4380,4380,4380,0
|
|
20240819,160800,5524809005,4380,4380,4380,4380,0
|
|
20240819,160700,5524809005,4380,4380,4380,4380,0
|
|
20240819,160600,5524809005,4380,4380,4380,4380,0
|
|
20240819,160500,5524809005,4380,4380,4380,4380,0
|
|
20240819,160400,5524809005,4380,4380,4380,4380,0
|
|
20240819,160300,5524809005,4380,4380,4380,4380,0
|
|
20240819,160200,5524809005,4380,4380,4380,4380,0
|
|
20240819,160100,5524809005,4380,4380,4380,4380,0
|
|
20240819,160000,5524809005,4380,4380,4380,4380,0
|
|
20240819,155900,5524809005,4380,4380,4380,4380,0
|
|
20240819,155800,5524809005,4380,4380,4380,4380,0
|
|
20240819,155700,5524809005,4380,4380,4380,4380,0
|
|
20240819,155600,5524809005,4380,4380,4380,4380,0
|
|
20240819,155500,5524809005,4380,4380,4380,4380,0
|
|
20240819,155400,5524809005,4380,4380,4380,4380,0
|
|
20240819,155300,5524809005,4380,4380,4380,4380,0
|
|
20240819,155200,5524809005,4380,4380,4380,4380,0
|
|
20240819,155100,5524809005,4380,4380,4380,4380,11044
|
|
20240819,155000,5524809005,4380,4380,4380,4380,0
|
|
20240819,154900,5524809005,4380,4380,4380,4380,0
|
|
20240819,154800,5524809005,4380,4380,4380,4380,0
|
|
20240819,154700,5524809005,4380,4380,4380,4380,0
|
|
20240819,154600,5524809005,4380,4380,4380,4380,0
|
|
20240819,154500,5524809005,4380,4380,4380,4380,0
|
|
20240819,154400,5524809005,4380,4380,4380,4380,0
|
|
20240819,154300,5524809005,4380,4380,4380,4380,0
|
|
20240819,154200,5524809005,4380,4380,4380,4380,0
|
|
20240819,154100,5524809005,4380,4380,4380,4380,0
|
|
20240819,154000,5524809005,4380,4380,4380,4380,0
|
|
20240819,153900,5524809005,4380,4380,4380,4380,0
|
|
20240819,153800,5524809005,4380,4380,4380,4380,0
|
|
20240819,153700,5524809005,4380,4380,4380,4380,0
|
|
20240819,153600,5524809005,4380,4380,4380,4380,0
|
|
20240819,153500,5524809005,4380,4380,4380,4380,0
|
|
20240819,153400,5524809005,4380,4380,4380,4380,0
|
|
20240819,153300,5524809005,4380,4380,4380,4380,0
|
|
20240819,153200,5524809005,4380,4380,4380,4380,0
|
|
20240819,153100,5524809005,4380,4380,4380,4380,0
|
|
20240819,153000,5524809005,4380,4380,4380,4380,11044
|
|
20240819,152900,5476436285,4415,4415,4415,4415,0
|
|
20240819,152800,5476436285,4415,4415,4415,4415,0
|
|
20240819,152700,5476436285,4415,4415,4415,4415,0
|
|
20240819,152600,5476436285,4415,4415,4415,4415,0
|
|
20240819,152500,5476436285,4415,4415,4415,4415,0
|
|
20240819,152400,5476436285,4415,4415,4415,4415,0
|
|
20240819,152300,5476436285,4415,4415,4415,4415,0
|
|
20240819,152200,5476436285,4415,4415,4415,4415,0
|
|
20240819,152100,5476436285,4415,4415,4415,4415,0
|
|
20240819,152000,5476436285,4415,4415,4415,4415,0
|
|
20240819,151900,5476436285,4415,4410,4415,4405,594
|
|
20240819,151800,5473816375,4415,4415,4415,4410,402
|
|
20240819,151700,5472043545,4405,4415,4420,4405,605
|
|
20240819,151600,5469374790,4420,4420,4420,4405,49
|
|
20240819,151500,5469158510,4420,4410,4420,4410,251
|
|
20240819,151400,5468051590,4420,4420,4420,4420,11
|
|
20240819,151300,5468002970,4420,4405,4420,4405,151
|
|
20240819,151200,5467337800,4420,4410,4430,4405,1299
|
|
20240819,151100,5461609260,4415,4420,4420,4415,2088
|
|
20240819,151000,5452385875,4440,4440,4440,4440,0
|
|
20240819,150900,5452385875,4440,4425,4440,4425,661
|
|
20240819,150800,5449460935,4440,4425,4440,4420,2323
|
|
20240819,150700,5439183115,4445,4435,4445,4430,1172
|
|
20240819,150600,5433990835,4445,4435,4445,4435,92
|
|
20240819,150500,5433582805,4435,4435,4435,4430,2238
|
|
20240819,150400,5423668040,4450,4430,4450,4430,799
|
|
20240819,150300,5420118440,4435,4440,4440,4435,42
|
|
20240819,150200,5419932095,4430,4440,4440,4430,341
|
|
20240819,150100,5418419965,4440,4440,4440,4440,20
|
|
20240819,150000,5418331165,4440,4430,4440,4430,11
|
|
20240819,145900,5418282425,4440,4440,4440,4440,0
|
|
20240819,145800,5418282425,4440,4440,4440,4440,10
|
|
20240819,145700,5418238025,4440,4440,4440,4440,1
|
|
20240819,145600,5418233585,4430,4440,4440,4430,75
|
|
20240819,145500,5417900885,4440,4440,4440,4440,1
|
|
20240819,145400,5417896445,4430,4435,4435,4430,54
|
|
20240819,145300,5417657125,4440,4440,4440,4440,50
|
|
20240819,145200,5417435125,4440,4440,4440,4440,0
|
|
20240819,145100,5417435125,4440,4440,4440,4440,1
|
|
20240819,145000,5417430685,4430,4430,4430,4430,2
|
|
20240819,144900,5417421825,4430,4430,4430,4430,17
|
|
20240819,144800,5417346515,4430,4435,4435,4430,2483
|
|
20240819,144700,5406346585,4435,4435,4435,4435,10
|
|
20240819,144600,5406302235,4430,4430,4430,4430,0
|
|
20240819,144500,5406302235,4430,4425,4430,4425,366
|
|
20240819,144400,5404682680,4425,4425,4425,4425,565
|
|
20240819,144300,5402182555,4425,4430,4430,4425,138
|
|
20240819,144200,5401571700,4430,4430,4430,4430,132
|
|
20240819,144100,5400986940,4440,4440,4440,4440,5
|
|
20240819,144000,5400964740,4440,4440,4440,4440,0
|
|
20240819,143900,5400964740,4440,4440,4440,4440,1
|
|
20240819,143800,5400960300,4430,4435,4435,4430,184
|
|
20240819,143700,5400144995,4430,4430,4430,4430,0
|
|
20240819,143600,5400144995,4430,4430,4430,4430,0
|
|
20240819,143500,5400144995,4430,4430,4430,4425,680
|
|
20240819,143400,5397135190,4430,4430,4430,4430,0
|
|
20240819,143300,5397135190,4430,4440,4440,4430,2358
|
|
20240819,143200,5386685595,4435,4465,4465,4435,4
|
|
20240819,143100,5386667795,4435,4435,4435,4435,0
|
|
20240819,143000,5386667795,4435,4450,4450,4435,123
|
|
20240819,142900,5386121180,4450,4445,4450,4435,113
|
|
20240819,142800,5385619890,4435,4435,4435,4435,459
|
|
20240819,142700,5383584225,4435,4430,4435,4430,205
|
|
20240819,142600,5382675065,4435,4460,4465,4435,2326
|
|
20240819,142500,5372346465,4440,4450,4450,4440,542
|
|
20240819,142400,5369937235,4450,4465,4465,4440,321
|
|
20240819,142300,5368510340,4445,4445,4445,4445,24
|
|
20240819,142200,5368403660,4440,4440,4440,4440,0
|
|
20240819,142100,5368403660,4440,4445,4445,4440,4666
|
|
20240819,142000,5347681575,4445,4450,4475,4445,1749
|
|
20240819,141900,5339902555,4475,4475,4475,4475,28
|
|
20240819,141800,5339777255,4450,4450,4450,4450,804
|
|
20240819,141700,5336199455,4450,4450,4450,4450,153
|
|
20240819,141600,5335518605,4445,4445,4445,4445,0
|
|
20240819,141500,5335518605,4445,4445,4445,4445,41
|
|
20240819,141400,5335336360,4450,4445,4450,4445,278
|
|
20240819,141300,5334100645,4450,4450,4475,4450,429
|
|
20240819,141200,5332191495,4450,4455,4455,4450,3078
|
|
20240819,141100,5318492915,4475,4475,4475,4475,183
|
|
20240819,141000,5317673990,4475,4475,4475,4475,501
|
|
20240819,140900,5315432015,4455,4455,4455,4455,1705
|
|
20240819,140800,5307836240,4460,4465,4465,4460,71
|
|
20240819,140700,5307519455,4465,4465,4465,4465,40
|
|
20240819,140600,5307340855,4460,4460,4460,4460,56
|
|
20240819,140500,5307091095,4460,4460,4460,4460,41
|
|
20240819,140400,5306908235,4460,4460,4460,4460,0
|
|
20240819,140300,5306908235,4460,4460,4460,4460,82
|
|
20240819,140200,5306542515,4460,4465,4465,4460,46
|
|
20240819,140100,5306337205,4465,4465,4465,4465,0
|
|
20240819,140000,5306337205,4465,4465,4465,4465,1
|
|
20240819,135900,5306332740,4460,4460,4460,4460,12
|
|
20240819,135800,5306279220,4465,4465,4465,4465,0
|
|
20240819,135700,5306279220,4465,4485,4485,4465,100
|
|
20240819,135600,5305832220,4485,4465,4485,4465,51
|
|
20240819,135500,5305604485,4465,4465,4465,4465,50
|
|
20240819,135400,5305381235,4465,4465,4465,4465,35
|
|
20240819,135300,5305224960,4485,4485,4485,4485,1
|
|
20240819,135200,5305220475,4460,4460,4460,4460,1270
|
|
20240819,135100,5299556275,4460,4465,4465,4460,2477
|
|
20240819,135000,5288503775,4470,4470,4470,4470,0
|
|
20240819,134900,5288503775,4470,4465,4470,4465,281
|
|
20240819,134800,5287249105,4460,4460,4460,4460,0
|
|
20240819,134700,5287249105,4460,4460,4460,4460,0
|
|
20240819,134600,5287249105,4460,4460,4460,4460,400
|
|
20240819,134500,5285465105,4460,4460,4460,4460,0
|
|
20240819,134400,5285465105,4460,4460,4460,4460,0
|
|
20240819,134300,5285465105,4460,4460,4460,4460,437
|
|
20240819,134200,5283516085,4460,4460,4460,4460,63
|
|
20240819,134100,5283235105,4465,4465,4465,4465,10
|
|
20240819,134000,5283190455,4470,4465,4470,4455,1722
|
|
20240819,133900,5275510020,4465,4465,4470,4465,121
|
|
20240819,133800,5274969745,4465,4470,4470,4465,809
|
|
20240819,133700,5271355045,4475,4475,4475,4475,3
|
|
20240819,133600,5271341620,4475,4475,4475,4475,29
|
|
20240819,133500,5271211845,4475,4475,4475,4475,0
|
|
20240819,133400,5271211845,4475,4480,4480,4455,801
|
|
20240819,133300,5267631215,4480,4480,4480,4480,129
|
|
20240819,133200,5267053295,4480,4480,4480,4480,445
|
|
20240819,133100,5265059695,4485,4485,4485,4485,33
|
|
20240819,133000,5264911690,4495,4510,4510,4495,1967
|
|
20240819,132900,5256065825,4505,4490,4505,4485,1925
|
|
20240819,132800,5247412755,4490,4490,4490,4490,108
|
|
20240819,132700,5246927835,4490,4490,4490,4490,0
|
|
20240819,132600,5246927835,4490,4485,4490,4485,1138
|
|
20240819,132500,5241821140,4490,4475,4490,4475,1738
|
|
20240819,132400,5234033665,4475,4475,4475,4475,100
|
|
20240819,132300,5233586165,4475,4475,4475,4475,351
|
|
20240819,132200,5232015440,4470,4470,4470,4470,529
|
|
20240819,132100,5229650810,4470,4470,4470,4470,106
|
|
20240819,132000,5229176990,4470,4465,4470,4465,500
|
|
20240819,131900,5226942045,4465,4465,4465,4465,14
|
|
20240819,131800,5226879535,4455,4455,4455,4455,0
|
|
20240819,131700,5226879535,4455,4455,4455,4455,162
|
|
20240819,131600,5226157825,4470,4465,4470,4465,110
|
|
20240819,131500,5225666255,4465,4465,4465,4465,10
|
|
20240819,131400,5225621605,4470,4470,4470,4470,0
|
|
20240819,131300,5225621605,4470,4470,4470,4470,0
|
|
20240819,131200,5225621605,4470,4470,4470,4470,0
|
|
20240819,131100,5225621605,4470,4455,4470,4455,572
|
|
20240819,131000,5223073330,4470,4470,4470,4470,1
|
|
20240819,130900,5223068860,4460,4460,4460,4460,140
|
|
20240819,130800,5222444460,4470,4470,4470,4470,1
|
|
20240819,130700,5222439990,4465,4465,4465,4465,18
|
|
20240819,130600,5222359620,4465,4465,4465,4465,20
|
|
20240819,130500,5222270320,4465,4465,4465,4465,0
|
|
20240819,130400,5222270320,4465,4465,4465,4465,348
|
|
20240819,130300,5220716500,4475,4475,4475,4475,101
|
|
20240819,130200,5220264525,4465,4465,4465,4465,14
|
|
20240819,130100,5220202015,4475,4475,4475,4465,306
|
|
20240819,130000,5218835665,4475,4475,4475,4475,1
|
|
20240819,125900,5218831190,4475,4470,4475,4470,187
|
|
20240819,125800,5217995295,4470,4470,4470,4470,2
|
|
20240819,125700,5217986355,4465,4465,4465,4465,1011
|
|
20240819,125600,5213472240,4465,4460,4465,4460,244
|
|
20240819,125500,5212383280,4460,4460,4460,4460,224
|
|
20240819,125400,5211384240,4455,4465,4465,4455,244
|
|
20240819,125300,5210297000,4465,4460,4465,4460,89
|
|
20240819,125200,5209899950,4460,4460,4460,4460,23
|
|
20240819,125100,5209797370,4460,4460,4460,4460,350
|
|
20240819,125000,5208236370,4460,4460,4460,4460,22
|
|
20240819,124900,5208138250,4460,4450,4460,4450,106
|
|
20240819,124800,5207666090,4455,4455,4460,4455,716
|
|
20240819,124700,5204476090,4455,4455,4455,4450,616
|
|
20240819,124600,5201733930,4460,4455,4460,4450,433
|
|
20240819,124500,5199805410,4455,4455,4455,4445,1379
|
|
20240819,124400,5193666760,4455,4455,4455,4450,673
|
|
20240819,124300,5190671780,4455,4450,4455,4450,376
|
|
20240819,124200,5188996790,4450,4450,4450,4450,5
|
|
20240819,124100,5188974540,4460,4450,4460,4450,111
|
|
20240819,124000,5188480560,4465,4450,4465,4450,2
|
|
20240819,123900,5188471645,4450,4450,4460,4450,526
|
|
20240819,123800,5186127105,4460,4445,4460,4445,130
|
|
20240819,123700,5185549240,4450,4450,4460,4445,136
|
|
20240819,123600,5184944175,4465,4445,4465,4445,56
|
|
20240819,123500,5184694715,4465,4465,4465,4465,0
|
|
20240819,123400,5184694715,4465,4460,4465,4460,21
|
|
20240819,123300,5184600975,4460,4440,4460,4440,88
|
|
20240819,123200,5184210235,4460,4460,4470,4440,9188
|
|
20240819,123100,5143360350,4460,4470,4470,4460,33
|
|
20240819,123000,5143213160,4460,4460,4460,4460,1
|
|
20240819,122900,5143208700,4460,4460,4460,4460,576
|
|
20240819,122800,5140639740,4475,4455,4475,4455,549
|
|
20240819,122700,5138193925,4475,4455,4475,4455,29
|
|
20240819,122600,5138064710,4475,4460,4475,4460,647
|
|
20240819,122500,5135179055,4460,4460,4460,4460,1356
|
|
20240819,122400,5129131295,4470,4470,4470,4470,0
|
|
20240819,122300,5129131295,4470,4465,4470,4465,232
|
|
20240819,122200,5128095410,4480,4480,4480,4480,30
|
|
20240819,122100,5127961010,4480,4480,4480,4480,1
|
|
20240819,122000,5127956530,4465,4465,4480,4465,12
|
|
20240819,121900,5127902935,4480,4480,4480,4480,2
|
|
20240819,121800,5127893975,4480,4480,4480,4480,22
|
|
20240819,121700,5127795415,4480,4485,4485,4460,1037
|
|
20240819,121600,5123168435,4485,4485,4485,4465,32
|
|
20240819,121500,5123025015,4485,4465,4485,4465,140
|
|
20240819,121400,5122399845,4470,4470,4470,4470,100
|
|
20240819,121300,5121952845,4485,4480,4485,4480,23
|
|
20240819,121200,5121849800,4480,4480,4480,4480,5
|
|
20240819,121100,5121827400,4480,4480,4480,4480,3
|
|
20240819,121000,5121813960,4485,4480,4485,4455,4001
|
|
20240819,120900,5103950875,4480,4475,4480,4475,144
|
|
20240819,120800,5103305855,4480,4480,4480,4480,0
|
|
20240819,120700,5103305855,4480,4480,4480,4460,1407
|
|
20240819,120600,5097029175,4475,4480,4480,4475,77
|
|
20240819,120500,5096684320,4480,4480,4480,4480,0
|
|
20240819,120400,5096684320,4480,4480,4480,4480,1
|
|
20240819,120300,5096679840,4470,4470,4470,4465,405
|
|
20240819,120200,5094869750,4470,4470,4470,4470,610
|
|
20240819,120100,5092143050,4470,4470,4470,4470,3
|
|
20240819,120000,5092129640,4470,4470,4470,4460,28
|
|
20240819,115900,5092004640,4470,4465,4470,4460,690
|
|
20240819,115800,5088926275,4475,4475,4475,4475,20
|
|
20240819,115700,5088836775,4475,4475,4475,4470,442
|
|
20240819,115600,5086859595,4475,4475,4475,4475,39
|
|
20240819,115500,5086685070,4470,4470,4470,4470,99
|
|
20240819,115400,5086242540,4480,4460,4480,4460,366
|
|
20240819,115300,5084608725,4465,4470,4470,4465,24
|
|
20240819,115200,5084501560,4475,4475,4475,4475,11
|
|
20240819,115100,5084452335,4465,4465,4480,4460,630
|
|
20240819,115000,5081640170,4465,4475,4475,4465,639
|
|
20240819,114900,5078786515,4470,4475,4475,4470,371
|
|
20240819,114800,5077128045,4475,4470,4475,4470,225
|
|
20240819,114700,5076122240,4470,4470,4475,4470,836
|
|
20240819,114600,5072385305,4470,4475,4475,4470,39
|
|
20240819,114500,5072210835,4475,4475,4475,4475,2063
|
|
20240819,114400,5062978910,4480,4480,4480,4480,113
|
|
20240819,114300,5062472670,4490,4490,4490,4490,0
|
|
20240819,114200,5062472670,4490,4490,4490,4490,0
|
|
20240819,114100,5062472670,4490,4490,4490,4490,2
|
|
20240819,114000,5062463690,4490,4490,4490,4490,366
|
|
20240819,113900,5060820350,4490,4490,4490,4490,89
|
|
20240819,113800,5060420740,4495,4475,4495,4475,231
|
|
20240819,113700,5059383995,4490,4480,4490,4480,2423
|
|
20240819,113600,5048528945,4480,4480,4480,4480,0
|
|
20240819,113500,5048528945,4480,4480,4480,4480,68
|
|
20240819,113400,5048224305,4495,4485,4495,4480,475
|
|
20240819,113300,5046095280,4485,4485,4485,4480,3
|
|
20240819,113200,5046081830,4480,4480,4480,4480,0
|
|
20240819,113100,5046081830,4480,4480,4480,4480,300
|
|
20240819,113000,5044737830,4480,4480,4480,4480,1341
|
|
20240819,112900,5038730150,4485,4485,4485,4485,2
|
|
20240819,112800,5038721180,4480,4490,4490,4480,1760
|
|
20240819,112700,5030828010,4490,4490,4490,4475,254
|
|
20240819,112600,5029688900,4485,4485,4485,4485,25
|
|
20240819,112500,5029576775,4485,4480,4485,4480,15
|
|
20240819,112400,5029509525,4475,4475,4475,4475,30
|
|
20240819,112300,5029375275,4475,4475,4475,4475,0
|
|
20240819,112200,5029375275,4475,4475,4475,4475,189
|
|
20240819,112100,5028529500,4475,4475,4475,4470,400
|
|
20240819,112000,5026739725,4475,4475,4475,4475,20
|
|
20240819,111900,5026650225,4475,4475,4475,4475,272
|
|
20240819,111800,5025433025,4475,4475,4475,4475,29
|
|
20240819,111700,5025303250,4495,4495,4495,4495,0
|
|
20240819,111600,5025303250,4495,4480,4495,4480,39
|
|
20240819,111500,5025128515,4480,4475,4480,4470,1106
|
|
20240819,111400,5020182475,4480,4490,4495,4480,802
|
|
20240819,111300,5016588475,4490,4490,4490,4490,56
|
|
20240819,111200,5016337035,4490,4495,4495,4490,301
|
|
20240819,111100,5014985540,4490,4490,4495,4490,593
|
|
20240819,111000,5012322965,4480,4490,4490,4480,464
|
|
20240819,110900,5010242425,4485,4485,4485,4485,217
|
|
20240819,110800,5009269180,4475,4475,4475,4475,135
|
|
20240819,110700,5008665055,4485,4475,4485,4475,31
|
|
20240819,110600,5008526310,4490,4490,4490,4490,78
|
|
20240819,110500,5008176090,4490,4485,4490,4485,224
|
|
20240819,110400,5007171445,4480,4480,4480,4475,53
|
|
20240819,110300,5006934065,4480,4475,4480,4475,183
|
|
20240819,110200,5006115135,4475,4460,4475,4455,28
|
|
20240819,110100,5005990110,4460,4455,4460,4455,15
|
|
20240819,110000,5005923255,4455,4445,4455,4445,159
|
|
20240819,105900,5005215800,4450,4450,4455,4445,804
|
|
20240819,105800,5001638015,4450,4450,4455,4450,1566
|
|
20240819,105700,4994669300,4450,4445,4455,4445,971
|
|
20240819,105600,4990344255,4445,4445,4450,4445,167
|
|
20240819,105500,4989601935,4445,4450,4455,4445,2541
|
|
20240819,105400,4978304415,4460,4455,4460,4450,1220
|
|
20240819,105300,4972874585,4455,4460,4460,4450,2037
|
|
20240819,105200,4963805070,4460,4460,4460,4460,35
|
|
20240819,105100,4963648970,4460,4470,4470,4460,221
|
|
20240819,105000,4962663110,4475,4460,4475,4460,332
|
|
20240819,104900,4961180365,4460,4455,4460,4455,217
|
|
20240819,104800,4960213625,4455,4470,4470,4450,143
|
|
20240819,104700,4959576815,4455,4460,4470,4450,3413
|
|
20240819,104600,4944372270,4470,4450,4470,4450,213
|
|
20240819,104500,4943423725,4455,4475,4475,4455,854
|
|
20240819,104400,4939615220,4465,4465,4465,4465,229
|
|
20240819,104300,4938592735,4465,4475,4480,4460,3480
|
|
20240819,104200,4923053355,4480,4485,4485,4480,17
|
|
20240819,104100,4922977190,4480,4485,4485,4480,253
|
|
20240819,104000,4921843735,4480,4480,4480,4480,501
|
|
20240819,103900,4919599255,4480,4475,4480,4475,574
|
|
20240819,103800,4917030600,4480,4450,4480,4450,968
|
|
20240819,103700,4912710685,4450,4460,4470,4450,5460
|
|
20240819,103600,4888391325,4470,4480,4480,4460,3088
|
|
20240819,103500,4874599445,4480,4475,4485,4465,1475
|
|
20240819,103400,4868011120,4485,4470,4490,4470,957
|
|
20240819,103300,4863722210,4495,4490,4495,4490,32
|
|
20240819,103200,4863578520,4490,4480,4495,4465,1737
|
|
20240819,103100,4855808785,4495,4495,4495,4495,0
|
|
20240819,103000,4855808785,4495,4495,4495,4480,270
|
|
20240819,102900,4854597780,4495,4490,4500,4470,604
|
|
20240819,102800,4851882785,4465,4515,4515,4465,11206
|
|
20240819,102700,4801744360,4485,4500,4515,4485,6132
|
|
20240819,102600,4774170805,4520,4510,4525,4500,5903
|
|
20240819,102500,4747549510,4510,4530,4530,4510,5537
|
|
20240819,102400,4722505725,4530,4530,4530,4530,270
|
|
20240819,102300,4721282625,4530,4530,4530,4525,289
|
|
20240819,102200,4719974375,4530,4535,4535,4525,2971
|
|
20240819,102100,4706521395,4530,4540,4540,4530,32
|
|
20240819,102000,4706376345,4535,4530,4535,4530,358
|
|
20240819,101900,4704753330,4530,4515,4530,4515,1002
|
|
20240819,101800,4700219780,4520,4515,4520,4510,225
|
|
20240819,101700,4699204960,4515,4505,4515,4505,646
|
|
20240819,101600,4696292345,4505,4500,4505,4500,135
|
|
20240819,101500,4695684840,4500,4505,4505,4490,288
|
|
20240819,101400,4694389735,4500,4500,4510,4495,56
|
|
20240819,101300,4694137300,4500,4500,4500,4490,1023
|
|
20240819,101200,4689539710,4500,4490,4500,4475,4164
|
|
20240819,101100,4670862165,4490,4500,4500,4485,1654
|
|
20240819,101000,4663438665,4500,4495,4500,4490,90
|
|
20240819,100900,4663034340,4500,4500,4500,4485,895
|
|
20240819,100800,4659018665,4490,4510,4510,4485,1280
|
|
20240819,100700,4653258910,4510,4490,4510,4490,1194
|
|
20240819,100600,4647893530,4485,4490,4510,4480,3820
|
|
20240819,100500,4630756860,4515,4515,4525,4490,7153
|
|
20240819,100400,4598550970,4525,4525,4525,4515,660
|
|
20240819,100300,4595569980,4525,4525,4525,4505,3262
|
|
20240819,100200,4580851845,4530,4525,4530,4515,457
|
|
20240819,100100,4578787455,4525,4525,4540,4520,640
|
|
20240819,100000,4575890585,4540,4510,4540,4510,2756
|
|
20240819,095900,4563434425,4510,4540,4540,4500,11248
|
|
20240819,095800,4512636065,4525,4555,4555,4525,3307
|
|
20240819,095700,4497643340,4545,4530,4555,4525,2694
|
|
20240819,095600,4485408030,4535,4530,4550,4525,2312
|
|
20240819,095500,4474935980,4545,4545,4560,4520,12108
|
|
20240819,095400,4420060340,4550,4590,4590,4550,1939
|
|
20240819,095300,4411213670,4590,4570,4590,4530,11365
|
|
20240819,095200,4359566105,4575,4560,4580,4550,3398
|
|
20240819,095100,4344065605,4570,4550,4590,4550,6062
|
|
20240819,095000,4316424495,4545,4555,4570,4535,4880
|
|
20240819,094900,4294257765,4535,4595,4595,4535,11700
|
|
20240819,094800,4240924725,4580,4560,4605,4525,12670
|
|
20240819,094700,4183173520,4560,4610,4625,4525,35216
|
|
20240819,094600,4022387810,4610,4630,4655,4590,36456
|
|
20240819,094500,3854230900,4635,4585,4665,4565,37368
|
|
20240819,094400,3681253390,4585,4680,4680,4555,117283
|
|
20240819,094300,3138507885,4595,4595,4595,4595,0
|
|
20240819,094200,3138507885,4595,4805,4825,4595,63929
|
|
20240819,094100,2838534545,4810,5100,5100,4755,125002
|
|
20240819,094000,2219426985,5220,5220,5220,5220,0
|
|
20240819,093900,2219426985,5220,5080,5220,4940,72481
|
|
20240819,093800,1852100185,5070,4860,5220,4850,278517
|
|
20240819,093700,443501900,4890,4860,4890,4860,2898
|
|
20240819,093600,429372500,4870,4865,4870,4835,532
|
|
20240819,093500,426785920,4865,4870,4870,4865,41
|
|
20240819,093400,426586255,4870,4875,4875,4865,225
|
|
20240819,093300,425490235,4875,4840,4880,4830,5106
|
|
20240819,093200,400625155,4845,4830,4845,4830,697
|
|
20240819,093100,397255575,4835,4835,4835,4805,1992
|
|
20240819,093000,387641625,4815,4820,4820,4815,205
|
|
20240819,092900,386654050,4835,4835,4835,4820,1258
|
|
20240819,092800,380573770,4865,4820,4870,4820,700
|
|
20240819,092700,377185215,4820,4790,4820,4790,80
|
|
20240819,092600,376801855,4820,4820,4825,4785,3009
|
|
20240819,092500,362386600,4820,4830,4840,4600,13557
|
|
20240819,092400,297831910,4835,4835,4850,4830,107
|
|
20240819,092300,297314600,4850,4855,4855,4850,241
|
|
20240819,092200,296145450,4870,4870,4870,4870,32
|
|
20240819,092100,295989610,4870,4870,4870,4870,0
|
|
20240819,092000,295989610,4870,4845,4870,4845,2489
|
|
20240819,091900,283899800,4845,4850,4850,4810,91
|
|
20240819,091800,283461140,4855,4840,4855,4800,3343
|
|
20240819,091700,267307295,4835,4845,4845,4835,177
|
|
20240819,091600,266451025,4845,4850,4850,4830,337
|
|
20240819,091500,264816835,4850,4840,4850,4835,303
|
|
20240819,091400,263351200,4845,4855,4855,4845,777
|
|
20240819,091300,259583170,4865,4870,4875,4845,1782
|
|
20240819,091200,250918380,4875,4880,4880,4860,2149
|
|
20240819,091100,240443615,4880,4880,4885,4850,1897
|
|
20240819,091000,231192245,4880,4845,4885,4820,6214
|
|
20240819,090900,201020465,4845,4810,4855,4780,11863
|
|
20240819,090800,143734620,4785,4805,4815,4785,4220
|
|
20240819,090700,123439675,4805,4745,4805,4745,7596
|
|
20240819,090600,87121795,4745,4745,4745,4745,9
|
|
20240819,090500,87079090,4745,4735,4745,4735,926
|
|
20240819,090400,82690760,4735,4735,4735,4735,11
|
|
20240819,090300,82638675,4735,4730,4735,4710,1623
|
|
20240819,090200,74974950,4725,4720,4725,4705,1559
|
|
20240819,090100,67629040,4720,4735,4735,4720,727
|
|
20240819,090000,64189960,4735,4750,4750,4735,13516
|