640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,193700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,193600,1808208395,4150,4150,4150,4150,0
|
|
20240819,193500,1808208395,4150,4150,4150,4150,0
|
|
20240819,193400,1808208395,4150,4150,4150,4150,0
|
|
20240819,193300,1808208395,4150,4150,4150,4150,0
|
|
20240819,193200,1808208395,4150,4150,4150,4150,0
|
|
20240819,193100,1808208395,4150,4150,4150,4150,0
|
|
20240819,193000,1808208395,4150,4150,4150,4150,0
|
|
20240819,192900,1808208395,4150,4150,4150,4150,0
|
|
20240819,192800,1808208395,4150,4150,4150,4150,0
|
|
20240819,192700,1808208395,4150,4150,4150,4150,0
|
|
20240819,192600,1808208395,4150,4150,4150,4150,0
|
|
20240819,192500,1808208395,4150,4150,4150,4150,0
|
|
20240819,192400,1808208395,4150,4150,4150,4150,0
|
|
20240819,192300,1808208395,4150,4150,4150,4150,0
|
|
20240819,192200,1808208395,4150,4150,4150,4150,0
|
|
20240819,192100,1808208395,4150,4150,4150,4150,0
|
|
20240819,192000,1808208395,4150,4150,4150,4150,0
|
|
20240819,191900,1808208395,4150,4150,4150,4150,0
|
|
20240819,191800,1808208395,4150,4150,4150,4150,0
|
|
20240819,191700,1808208395,4150,4150,4150,4150,0
|
|
20240819,191600,1808208395,4150,4150,4150,4150,0
|
|
20240819,191500,1808208395,4150,4150,4150,4150,0
|
|
20240819,191400,1808208395,4150,4150,4150,4150,0
|
|
20240819,191300,1808208395,4150,4150,4150,4150,0
|
|
20240819,191200,1808208395,4150,4150,4150,4150,0
|
|
20240819,191100,1808208395,4150,4150,4150,4150,0
|
|
20240819,191000,1808208395,4150,4150,4150,4150,0
|
|
20240819,190900,1808208395,4150,4150,4150,4150,0
|
|
20240819,190800,1808208395,4150,4150,4150,4150,0
|
|
20240819,190700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,190600,1808208395,4150,4150,4150,4150,0
|
|
20240819,190500,1808208395,4150,4150,4150,4150,0
|
|
20240819,190400,1808208395,4150,4150,4150,4150,0
|
|
20240819,190300,1808208395,4150,4150,4150,4150,0
|
|
20240819,190200,1808208395,4150,4150,4150,4150,0
|
|
20240819,190100,1808208395,4150,4150,4150,4150,0
|
|
20240819,190000,1808208395,4150,4150,4150,4150,0
|
|
20240819,185900,1808208395,4150,4150,4150,4150,0
|
|
20240819,185800,1808208395,4150,4150,4150,4150,0
|
|
20240819,185700,1808208395,4150,4150,4150,4150,0
|
|
20240819,185600,1808208395,4150,4150,4150,4150,0
|
|
20240819,185500,1808208395,4150,4150,4150,4150,0
|
|
20240819,185400,1808208395,4150,4150,4150,4150,0
|
|
20240819,185300,1808208395,4150,4150,4150,4150,0
|
|
20240819,185200,1808208395,4150,4150,4150,4150,0
|
|
20240819,185100,1808208395,4150,4150,4150,4150,0
|
|
20240819,185000,1808208395,4150,4150,4150,4150,0
|
|
20240819,184900,1808208395,4150,4150,4150,4150,0
|
|
20240819,184800,1808208395,4150,4150,4150,4150,0
|
|
20240819,184700,1808208395,4150,4150,4150,4150,0
|
|
20240819,184600,1808208395,4150,4150,4150,4150,0
|
|
20240819,184500,1808208395,4150,4150,4150,4150,0
|
|
20240819,184400,1808208395,4150,4150,4150,4150,0
|
|
20240819,184300,1808208395,4150,4150,4150,4150,0
|
|
20240819,184200,1808208395,4150,4150,4150,4150,0
|
|
20240819,184100,1808208395,4150,4150,4150,4150,0
|
|
20240819,184000,1808208395,4150,4150,4150,4150,0
|
|
20240819,183900,1808208395,4150,4150,4150,4150,0
|
|
20240819,183800,1808208395,4150,4150,4150,4150,0
|
|
20240819,183700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,183600,1808208395,4150,4150,4150,4150,0
|
|
20240819,183500,1808208395,4150,4150,4150,4150,0
|
|
20240819,183400,1808208395,4150,4150,4150,4150,0
|
|
20240819,183300,1808208395,4150,4150,4150,4150,0
|
|
20240819,183200,1808208395,4150,4150,4150,4150,0
|
|
20240819,183100,1808208395,4150,4150,4150,4150,0
|
|
20240819,183000,1808208395,4150,4150,4150,4150,0
|
|
20240819,182900,1808208395,4150,4150,4150,4150,0
|
|
20240819,182800,1808208395,4150,4150,4150,4150,0
|
|
20240819,182700,1808208395,4150,4150,4150,4150,0
|
|
20240819,182600,1808208395,4150,4150,4150,4150,0
|
|
20240819,182500,1808208395,4150,4150,4150,4150,0
|
|
20240819,182400,1808208395,4150,4150,4150,4150,0
|
|
20240819,182300,1808208395,4150,4150,4150,4150,0
|
|
20240819,182200,1808208395,4150,4150,4150,4150,0
|
|
20240819,182100,1808208395,4150,4150,4150,4150,0
|
|
20240819,182000,1808208395,4150,4150,4150,4150,0
|
|
20240819,181900,1808208395,4150,4150,4150,4150,0
|
|
20240819,181800,1808208395,4150,4150,4150,4150,0
|
|
20240819,181700,1808208395,4150,4150,4150,4150,0
|
|
20240819,181600,1808208395,4150,4150,4150,4150,0
|
|
20240819,181500,1808208395,4150,4150,4150,4150,0
|
|
20240819,181400,1808208395,4150,4150,4150,4150,0
|
|
20240819,181300,1808208395,4150,4150,4150,4150,0
|
|
20240819,181200,1808208395,4150,4150,4150,4150,0
|
|
20240819,181100,1808208395,4150,4150,4150,4150,0
|
|
20240819,181000,1808208395,4150,4150,4150,4150,0
|
|
20240819,180900,1808208395,4150,4150,4150,4150,0
|
|
20240819,180800,1808208395,4150,4150,4150,4150,0
|
|
20240819,180700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,180600,1808208395,4150,4150,4150,4150,0
|
|
20240819,180500,1808208395,4150,4150,4150,4150,0
|
|
20240819,180400,1808208395,4150,4150,4150,4150,0
|
|
20240819,180300,1808208395,4150,4150,4150,4150,0
|
|
20240819,180200,1808208395,4150,4150,4150,4150,0
|
|
20240819,180100,1808208395,4150,4150,4150,4150,0
|
|
20240819,180000,1808208395,4150,4150,4150,4150,0
|
|
20240819,175900,1808208395,4150,4150,4150,4150,0
|
|
20240819,175800,1808208395,4150,4150,4150,4150,0
|
|
20240819,175700,1808208395,4150,4150,4150,4150,0
|
|
20240819,175600,1808208395,4150,4150,4150,4150,0
|
|
20240819,175500,1808208395,4150,4150,4150,4150,0
|
|
20240819,175400,1808208395,4150,4150,4150,4150,0
|
|
20240819,175300,1808208395,4150,4150,4150,4150,0
|
|
20240819,175200,1808208395,4150,4150,4150,4150,0
|
|
20240819,175100,1808208395,4150,4150,4150,4150,0
|
|
20240819,175000,1808208395,4150,4150,4150,4150,0
|
|
20240819,174900,1808208395,4150,4150,4150,4150,0
|
|
20240819,174800,1808208395,4150,4150,4150,4150,0
|
|
20240819,174700,1808208395,4150,4150,4150,4150,0
|
|
20240819,174600,1808208395,4150,4150,4150,4150,0
|
|
20240819,174500,1808208395,4150,4150,4150,4150,0
|
|
20240819,174400,1808208395,4150,4150,4150,4150,0
|
|
20240819,174300,1808208395,4150,4150,4150,4150,0
|
|
20240819,174200,1808208395,4150,4150,4150,4150,0
|
|
20240819,174100,1808208395,4150,4150,4150,4150,0
|
|
20240819,174000,1808208395,4150,4150,4150,4150,0
|
|
20240819,173900,1808208395,4150,4150,4150,4150,0
|
|
20240819,173800,1808208395,4150,4150,4150,4150,0
|
|
20240819,173700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,173600,1808208395,4150,4150,4150,4150,0
|
|
20240819,173500,1808208395,4150,4150,4150,4150,0
|
|
20240819,173400,1808208395,4150,4150,4150,4150,0
|
|
20240819,173300,1808208395,4150,4150,4150,4150,0
|
|
20240819,173200,1808208395,4150,4150,4150,4150,0
|
|
20240819,173100,1808208395,4150,4150,4150,4150,0
|
|
20240819,173000,1808208395,4150,4150,4150,4150,0
|
|
20240819,172900,1808208395,4150,4150,4150,4150,0
|
|
20240819,172800,1808208395,4150,4150,4150,4150,0
|
|
20240819,172700,1808208395,4150,4150,4150,4150,0
|
|
20240819,172600,1808208395,4150,4150,4150,4150,0
|
|
20240819,172500,1808208395,4150,4150,4150,4150,0
|
|
20240819,172400,1808208395,4150,4150,4150,4150,0
|
|
20240819,172300,1808208395,4150,4150,4150,4150,0
|
|
20240819,172200,1808208395,4150,4150,4150,4150,0
|
|
20240819,172100,1808208395,4150,4150,4150,4150,0
|
|
20240819,172000,1808208395,4150,4150,4150,4150,0
|
|
20240819,171900,1808208395,4150,4150,4150,4150,0
|
|
20240819,171800,1808208395,4150,4150,4150,4150,0
|
|
20240819,171700,1808208395,4150,4150,4150,4150,0
|
|
20240819,171600,1808208395,4150,4150,4150,4150,0
|
|
20240819,171500,1808208395,4150,4150,4150,4150,0
|
|
20240819,171400,1808208395,4150,4150,4150,4150,0
|
|
20240819,171300,1808208395,4150,4150,4150,4150,0
|
|
20240819,171200,1808208395,4150,4150,4150,4150,0
|
|
20240819,171100,1808208395,4150,4150,4150,4150,0
|
|
20240819,171000,1808208395,4150,4150,4150,4150,0
|
|
20240819,170900,1808208395,4150,4150,4150,4150,0
|
|
20240819,170800,1808208395,4150,4150,4150,4150,0
|
|
20240819,170700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,170600,1808208395,4150,4150,4150,4150,0
|
|
20240819,170500,1808208395,4150,4150,4150,4150,0
|
|
20240819,170400,1808208395,4150,4150,4150,4150,0
|
|
20240819,170300,1808208395,4150,4150,4150,4150,0
|
|
20240819,170200,1808208395,4150,4150,4150,4150,0
|
|
20240819,170100,1808208395,4150,4150,4150,4150,0
|
|
20240819,170000,1808208395,4150,4150,4150,4150,0
|
|
20240819,165900,1808208395,4150,4150,4150,4150,0
|
|
20240819,165800,1808208395,4150,4150,4150,4150,0
|
|
20240819,165700,1808208395,4150,4150,4150,4150,0
|
|
20240819,165600,1808208395,4150,4150,4150,4150,0
|
|
20240819,165500,1808208395,4150,4150,4150,4150,0
|
|
20240819,165400,1808208395,4150,4150,4150,4150,0
|
|
20240819,165300,1808208395,4150,4150,4150,4150,0
|
|
20240819,165200,1808208395,4150,4150,4150,4150,0
|
|
20240819,165100,1808208395,4150,4150,4150,4150,0
|
|
20240819,165000,1808208395,4150,4150,4150,4150,0
|
|
20240819,164900,1808208395,4150,4150,4150,4150,0
|
|
20240819,164800,1808208395,4150,4150,4150,4150,0
|
|
20240819,164700,1808208395,4150,4150,4150,4150,0
|
|
20240819,164600,1808208395,4150,4150,4150,4150,0
|
|
20240819,164500,1808208395,4150,4150,4150,4150,0
|
|
20240819,164400,1808208395,4150,4150,4150,4150,0
|
|
20240819,164300,1808208395,4150,4150,4150,4150,0
|
|
20240819,164200,1808208395,4150,4150,4150,4150,0
|
|
20240819,164100,1808208395,4150,4150,4150,4150,0
|
|
20240819,164000,1808208395,4150,4150,4150,4150,0
|
|
20240819,163900,1808208395,4150,4150,4150,4150,0
|
|
20240819,163800,1808208395,4150,4150,4150,4150,0
|
|
20240819,163700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,163600,1808208395,4150,4150,4150,4150,0
|
|
20240819,163500,1808208395,4150,4150,4150,4150,0
|
|
20240819,163400,1808208395,4150,4150,4150,4150,0
|
|
20240819,163300,1808208395,4150,4150,4150,4150,0
|
|
20240819,163200,1808208395,4150,4150,4150,4150,0
|
|
20240819,163100,1808208395,4150,4150,4150,4150,0
|
|
20240819,163000,1808208395,4150,4150,4150,4150,0
|
|
20240819,162900,1808208395,4150,4150,4150,4150,0
|
|
20240819,162800,1808208395,4150,4150,4150,4150,0
|
|
20240819,162700,1808208395,4150,4150,4150,4150,0
|
|
20240819,162600,1808208395,4150,4150,4150,4150,0
|
|
20240819,162500,1808208395,4150,4150,4150,4150,0
|
|
20240819,162400,1808208395,4150,4150,4150,4150,0
|
|
20240819,162300,1808208395,4150,4150,4150,4150,0
|
|
20240819,162200,1808208395,4150,4150,4150,4150,0
|
|
20240819,162100,1808208395,4150,4150,4150,4150,0
|
|
20240819,162000,1808208395,4150,4150,4150,4150,0
|
|
20240819,161900,1808208395,4150,4150,4150,4150,0
|
|
20240819,161800,1808208395,4150,4150,4150,4150,0
|
|
20240819,161700,1808208395,4150,4150,4150,4150,0
|
|
20240819,161600,1808208395,4150,4150,4150,4150,0
|
|
20240819,161500,1808208395,4150,4150,4150,4150,0
|
|
20240819,161400,1808208395,4150,4150,4150,4150,0
|
|
20240819,161300,1808208395,4150,4150,4150,4150,0
|
|
20240819,161200,1808208395,4150,4150,4150,4150,0
|
|
20240819,161100,1808208395,4150,4150,4150,4150,0
|
|
20240819,161000,1808208395,4150,4150,4150,4150,0
|
|
20240819,160900,1808208395,4150,4150,4150,4150,0
|
|
20240819,160800,1808208395,4150,4150,4150,4150,0
|
|
20240819,160700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,160600,1808208395,4150,4150,4150,4150,0
|
|
20240819,160500,1808208395,4150,4150,4150,4150,0
|
|
20240819,160400,1808208395,4150,4150,4150,4150,0
|
|
20240819,160300,1808208395,4150,4150,4150,4150,0
|
|
20240819,160200,1808208395,4150,4150,4150,4150,0
|
|
20240819,160100,1808208395,4150,4150,4150,4150,0
|
|
20240819,160000,1808208395,4150,4150,4150,4150,0
|
|
20240819,155900,1808208395,4150,4150,4150,4150,0
|
|
20240819,155800,1808208395,4150,4150,4150,4150,0
|
|
20240819,155700,1808208395,4150,4150,4150,4150,0
|
|
20240819,155600,1808208395,4150,4150,4150,4150,0
|
|
20240819,155500,1808208395,4150,4150,4150,4150,0
|
|
20240819,155400,1808208395,4150,4150,4150,4150,0
|
|
20240819,155300,1808208395,4150,4150,4150,4150,0
|
|
20240819,155200,1808208395,4150,4150,4150,4150,0
|
|
20240819,155100,1808208395,4150,4150,4150,4150,0
|
|
20240819,155000,1808208395,4150,4150,4150,4150,0
|
|
20240819,154900,1808208395,4150,4150,4150,4150,0
|
|
20240819,154800,1808208395,4150,4150,4150,4150,0
|
|
20240819,154700,1808208395,4150,4150,4150,4150,0
|
|
20240819,154600,1808208395,4150,4150,4150,4150,0
|
|
20240819,154500,1808208395,4150,4150,4150,4150,0
|
|
20240819,154400,1808208395,4150,4150,4150,4150,0
|
|
20240819,154300,1808208395,4150,4150,4150,4150,0
|
|
20240819,154200,1808208395,4150,4150,4150,4150,0
|
|
20240819,154100,1808208395,4150,4150,4150,4150,0
|
|
20240819,154000,1808208395,4150,4150,4150,4150,0
|
|
20240819,153900,1808208395,4150,4150,4150,4150,0
|
|
20240819,153800,1808208395,4150,4150,4150,4150,0
|
|
20240819,153700,1808208395,4150,4150,4150,4150,9065
|
|
20240819,153600,1808208395,4150,4150,4150,4150,0
|
|
20240819,153500,1808208395,4150,4150,4150,4150,0
|
|
20240819,153400,1808208395,4150,4150,4150,4150,0
|
|
20240819,153300,1808208395,4150,4150,4150,4150,0
|
|
20240819,153200,1808208395,4150,4150,4150,4150,0
|
|
20240819,153100,1808208395,4150,4150,4150,4150,0
|
|
20240819,153000,1808208395,4150,4150,4150,4150,9065
|
|
20240819,152900,1770588645,4170,4170,4170,4170,0
|
|
20240819,152800,1770588645,4170,4170,4170,4170,0
|
|
20240819,152700,1770588645,4170,4170,4170,4170,0
|
|
20240819,152600,1770588645,4170,4170,4170,4170,0
|
|
20240819,152500,1770588645,4170,4170,4170,4170,0
|
|
20240819,152400,1770588645,4170,4170,4170,4170,0
|
|
20240819,152300,1770588645,4170,4170,4170,4170,0
|
|
20240819,152200,1770588645,4170,4170,4170,4170,0
|
|
20240819,152100,1770588645,4170,4170,4170,4170,0
|
|
20240819,152000,1770588645,4170,4170,4170,4170,0
|
|
20240819,151900,1770588645,4170,4170,4170,4170,232
|
|
20240819,151800,1769621205,4170,4160,4170,4160,774
|
|
20240819,151700,1766397815,4160,4160,4165,4160,250
|
|
20240819,151600,1765357715,4165,4170,4170,4165,475
|
|
20240819,151500,1763379055,4175,4175,4175,4175,26
|
|
20240819,151400,1763270505,4165,4165,4165,4165,0
|
|
20240819,151300,1763270505,4165,4170,4175,4165,34
|
|
20240819,151200,1763128615,4170,4170,4170,4170,35
|
|
20240819,151100,1762982665,4170,4170,4175,4170,457
|
|
20240819,151000,1761076850,4170,4170,4170,4170,50
|
|
20240819,150900,1760868350,4175,4175,4175,4175,25
|
|
20240819,150800,1760763975,4175,4175,4175,4175,75
|
|
20240819,150700,1760450850,4165,4165,4165,4165,0
|
|
20240819,150600,1760450850,4165,4165,4165,4165,1
|
|
20240819,150500,1760446685,4165,4170,4170,4165,85
|
|
20240819,150400,1760092580,4180,4180,4180,4180,41
|
|
20240819,150300,1759921200,4180,4180,4180,4180,25
|
|
20240819,150200,1759816700,4180,4180,4180,4180,0
|
|
20240819,150100,1759816700,4180,4180,4180,4180,25
|
|
20240819,150000,1759712200,4180,4180,4180,4180,0
|
|
20240819,145900,1759712200,4180,4160,4180,4160,326
|
|
20240819,145800,1758355520,4160,4160,4160,4160,73
|
|
20240819,145700,1758051840,4160,4160,4160,4160,525
|
|
20240819,145600,1755867840,4170,4145,4170,4145,425
|
|
20240819,145500,1754105590,4170,4145,4170,4145,1922
|
|
20240819,145400,1746138875,4150,4150,4180,4150,4134
|
|
20240819,145300,1728980525,4150,4165,4165,4150,800
|
|
20240819,145200,1725654350,4165,4180,4180,4165,27
|
|
20240819,145100,1725541520,4165,4180,4180,4165,281
|
|
20240819,145000,1724370780,4180,4180,4180,4180,0
|
|
20240819,144900,1724370780,4180,4180,4180,4175,326
|
|
20240819,144800,1723008460,4155,4155,4155,4155,126
|
|
20240819,144700,1722484930,4175,4175,4175,4175,25
|
|
20240819,144600,1722380555,4175,4175,4175,4150,37
|
|
20240819,144500,1722226305,4150,4155,4160,4150,609
|
|
20240819,144400,1719696585,4155,4180,4180,4155,145
|
|
20240819,144300,1719093480,4180,4180,4180,4180,0
|
|
20240819,144200,1719093480,4180,4180,4180,4180,25
|
|
20240819,144100,1718988980,4150,4150,4150,4150,219
|
|
20240819,144000,1718080130,4180,4180,4180,4180,36
|
|
20240819,143900,1717929650,4180,4180,4180,4180,25
|
|
20240819,143800,1717825150,4180,4180,4180,4180,1
|
|
20240819,143700,1717820970,4150,4150,4180,4150,3629
|
|
20240819,143600,1702759370,4155,4160,4160,4155,6110
|
|
20240819,143500,1677366780,4180,4180,4180,4180,25
|
|
20240819,143400,1677262280,4160,4190,4190,4160,1752
|
|
20240819,143300,1669965330,4190,4190,4190,4190,3
|
|
20240819,143200,1669952760,4170,4195,4195,4170,7260
|
|
20240819,143100,1639639155,4185,4185,4185,4185,400
|
|
20240819,143000,1637965155,4185,4185,4195,4185,82
|
|
20240819,142900,1637621735,4195,4195,4195,4195,25
|
|
20240819,142800,1637516860,4185,4195,4195,4185,31
|
|
20240819,142700,1637387115,4185,4195,4195,4185,135
|
|
20240819,142600,1636821890,4195,4195,4195,4195,0
|
|
20240819,142500,1636821890,4195,4195,4195,4195,73
|
|
20240819,142400,1636515655,4195,4195,4195,4195,0
|
|
20240819,142300,1636515655,4195,4195,4195,4195,33
|
|
20240819,142200,1636377220,4195,4195,4195,4195,25
|
|
20240819,142100,1636272345,4185,4185,4185,4185,100
|
|
20240819,142000,1635853845,4195,4195,4195,4195,25
|
|
20240819,141900,1635748970,4195,4195,4195,4195,0
|
|
20240819,141800,1635748970,4195,4180,4195,4180,470
|
|
20240819,141700,1633783965,4180,4195,4195,4180,668
|
|
20240819,141600,1630989850,4195,4195,4195,4195,0
|
|
20240819,141500,1630989850,4195,4195,4195,4195,25
|
|
20240819,141400,1630884975,4195,4195,4195,4195,0
|
|
20240819,141300,1630884975,4195,4195,4195,4195,25
|
|
20240819,141200,1630780100,4195,4180,4195,4180,221
|
|
20240819,141100,1629856305,4180,4180,4180,4180,260
|
|
20240819,141000,1628769505,4180,4195,4195,4180,425
|
|
20240819,140900,1626992630,4195,4195,4195,4195,0
|
|
20240819,140800,1626992630,4195,4180,4195,4180,44
|
|
20240819,140700,1626808335,4180,4180,4180,4180,600
|
|
20240819,140600,1624300335,4195,4180,4195,4180,1735
|
|
20240819,140500,1617047450,4175,4175,4175,4170,122
|
|
20240819,140400,1616538450,4170,4170,4170,4170,100
|
|
20240819,140300,1616121450,4165,4175,4175,4165,413
|
|
20240819,140200,1614401055,4175,4175,4175,4175,0
|
|
20240819,140100,1614401055,4175,4175,4175,4175,25
|
|
20240819,140000,1614296680,4155,4180,4180,4155,281
|
|
20240819,135900,1613127280,4180,4180,4180,4180,0
|
|
20240819,135800,1613127280,4180,4180,4180,4180,25
|
|
20240819,135700,1613022780,4180,4180,4180,4180,0
|
|
20240819,135600,1613022780,4180,4180,4180,4180,26
|
|
20240819,135500,1612914100,4180,4180,4180,4180,3
|
|
20240819,135400,1612901560,4180,4165,4180,4165,27
|
|
20240819,135300,1612788730,4180,4180,4180,4180,25
|
|
20240819,135200,1612684230,4155,4155,4155,4155,0
|
|
20240819,135100,1612684230,4155,4180,4180,4155,208
|
|
20240819,135000,1611818285,4180,4180,4180,4180,0
|
|
20240819,134900,1611818285,4180,4180,4180,4155,668
|
|
20240819,134800,1609036890,4175,4175,4175,4175,39
|
|
20240819,134700,1608874065,4175,4180,4180,4175,49
|
|
20240819,134600,1608669365,4185,4185,4185,4185,30
|
|
20240819,134500,1608543815,4190,4190,4190,4190,4
|
|
20240819,134400,1608527055,4190,4175,4190,4170,205
|
|
20240819,134300,1607670765,4170,4190,4190,4170,331
|
|
20240819,134200,1606287285,4190,4190,4190,4190,92
|
|
20240819,134100,1605901805,4200,4200,4200,4200,25
|
|
20240819,134000,1605796805,4190,4190,4190,4190,60
|
|
20240819,133900,1605545405,4190,4200,4200,4190,35
|
|
20240819,133800,1605398505,4200,4200,4200,4200,0
|
|
20240819,133700,1605398505,4200,4200,4200,4200,25
|
|
20240819,133600,1605293505,4200,4175,4200,4165,413
|
|
20240819,133500,1603570670,4200,4175,4200,4175,29
|
|
20240819,133400,1603449345,4200,4200,4200,4200,25
|
|
20240819,133300,1603344345,4200,4200,4200,4200,0
|
|
20240819,133200,1603344345,4200,4200,4200,4200,38
|
|
20240819,133100,1603184745,4200,4200,4200,4200,25
|
|
20240819,133000,1603079745,4200,4200,4200,4200,5
|
|
20240819,132900,1603058745,4200,4200,4200,4200,25
|
|
20240819,132800,1602953745,4200,4200,4200,4200,680
|
|
20240819,132700,1600097745,4200,4200,4200,4200,25
|
|
20240819,132600,1599992745,4165,4185,4200,4165,3842
|
|
20240819,132500,1583902130,4185,4185,4185,4185,4
|
|
20240819,132400,1583885390,4180,4185,4185,4180,65
|
|
20240819,132300,1583613565,4165,4180,4180,4165,189
|
|
20240819,132200,1582825465,4185,4185,4185,4185,25
|
|
20240819,132100,1582720840,4155,4160,4160,4155,388
|
|
20240819,132000,1581108155,4190,4180,4190,4180,43
|
|
20240819,131900,1580928165,4180,4175,4180,4175,2026
|
|
20240819,131800,1572462115,4175,4175,4175,4175,0
|
|
20240819,131700,1572462115,4175,4175,4175,4175,25
|
|
20240819,131600,1572357740,4160,4160,4160,4160,5
|
|
20240819,131500,1572336940,4175,4175,4175,4175,26
|
|
20240819,131400,1572228390,4175,4175,4175,4175,35
|
|
20240819,131300,1572082265,4175,4165,4175,4165,5
|
|
20240819,131200,1572061400,4140,4175,4175,4140,5385
|
|
20240819,131100,1549731280,4175,4175,4175,4175,10
|
|
20240819,131000,1549689530,4175,4175,4175,4175,25
|
|
20240819,130900,1549585155,4145,4175,4175,4145,607
|
|
20240819,130800,1547066100,4175,4175,4175,4175,609
|
|
20240819,130700,1544523525,4145,4175,4175,4145,1315
|
|
20240819,130600,1539070895,4180,4180,4180,4180,0
|
|
20240819,130500,1539070895,4180,4170,4180,4170,525
|
|
20240819,130400,1536881395,4150,4165,4165,4145,265
|
|
20240819,130300,1535781320,4150,4155,4165,4150,547
|
|
20240819,130200,1533510395,4150,4155,4165,4150,733
|
|
20240819,130100,1530466505,4155,4165,4165,4155,151
|
|
20240819,130000,1529838090,4165,4165,4165,4165,25
|
|
20240819,125900,1529733965,4155,4160,4160,4155,7
|
|
20240819,125800,1529704875,4160,4155,4165,4150,181
|
|
20240819,125700,1528953050,4165,4165,4165,4165,242
|
|
20240819,125600,1527945120,4165,4165,4165,4165,50
|
|
20240819,125500,1527736870,4140,4180,4180,4140,5721
|
|
20240819,125400,1504014810,4180,4180,4180,4180,0
|
|
20240819,125300,1504014810,4180,4160,4180,4155,744
|
|
20240819,125200,1500920305,4155,4155,4155,4155,256
|
|
20240819,125100,1499856625,4180,4180,4180,4180,125
|
|
20240819,125000,1499334125,4180,4180,4180,4180,25
|
|
20240819,124900,1499229625,4180,4155,4180,4155,1660
|
|
20240819,124800,1492332300,4155,4180,4180,4155,31
|
|
20240819,124700,1492202845,4155,4155,4155,4155,0
|
|
20240819,124600,1492202845,4155,4185,4185,4155,120
|
|
20240819,124500,1491703495,4185,4185,4185,4185,30
|
|
20240819,124400,1491577945,4185,4185,4185,4185,659
|
|
20240819,124300,1488820030,4185,4185,4185,4185,25
|
|
20240819,124200,1488715405,4180,4180,4180,4180,5
|
|
20240819,124100,1488694505,4180,4185,4185,4180,27
|
|
20240819,124000,1488581640,4155,4180,4180,4150,1517
|
|
20240819,123900,1482277770,4160,4165,4165,4160,388
|
|
20240819,123800,1480663665,4180,4185,4185,4160,165
|
|
20240819,123700,1479974840,4155,4170,4170,4155,3250
|
|
20240819,123600,1466448665,4200,4195,4200,4195,207
|
|
20240819,123500,1465580175,4190,4190,4190,4165,1349
|
|
20240819,123400,1459933950,4190,4190,4190,4190,25
|
|
20240819,123300,1459829200,4185,4185,4185,4185,25
|
|
20240819,123200,1459724575,4180,4180,4180,4180,20
|
|
20240819,123100,1459640975,4190,4190,4190,4190,65
|
|
20240819,123000,1459368625,4190,4190,4190,4190,0
|
|
20240819,122900,1459368625,4190,4160,4190,4160,195
|
|
20240819,122800,1458556675,4190,4190,4190,4190,25
|
|
20240819,122700,1458451925,4160,4160,4160,4160,68
|
|
20240819,122600,1458169045,4190,4170,4190,4160,1025
|
|
20240819,122500,1453903965,4155,4155,4155,4155,0
|
|
20240819,122400,1453903965,4155,4205,4205,4155,6543
|
|
20240819,122300,1426641135,4175,4205,4205,4175,2025
|
|
20240819,122200,1418184245,4205,4205,4205,4205,1
|
|
20240819,122100,1418180040,4180,4215,4215,4180,2025
|
|
20240819,122000,1409714665,4215,4215,4215,4215,5
|
|
20240819,121900,1409693590,4215,4215,4215,4215,25
|
|
20240819,121800,1409588215,4180,4185,4185,4180,256
|
|
20240819,121700,1408517495,4220,4210,4220,4180,1036
|
|
20240819,121600,1404180345,4220,4220,4220,4220,25
|
|
20240819,121500,1404074845,4185,4205,4205,4185,3053
|
|
20240819,121400,1391264010,4220,4220,4220,4220,25
|
|
20240819,121300,1391158510,4220,4220,4220,4220,0
|
|
20240819,121200,1391158510,4220,4220,4220,4220,25
|
|
20240819,121100,1391053010,4205,4220,4220,4205,50
|
|
20240819,121000,1390842385,4205,4205,4205,4205,36
|
|
20240819,120900,1390691005,4220,4220,4220,4220,26
|
|
20240819,120800,1390581285,4220,4220,4220,4220,0
|
|
20240819,120700,1390581285,4220,4220,4220,4220,25
|
|
20240819,120600,1390475785,4220,4220,4220,4220,165
|
|
20240819,120500,1389779485,4205,4205,4205,4205,160
|
|
20240819,120400,1389106685,4220,4220,4220,4220,25
|
|
20240819,120300,1389001185,4220,4220,4220,4220,0
|
|
20240819,120200,1389001185,4220,4220,4220,4220,25
|
|
20240819,120100,1388895685,4205,4210,4210,4205,256
|
|
20240819,120000,1387818825,4220,4220,4220,4220,25
|
|
20240819,115900,1387713325,4220,4220,4220,4220,25
|
|
20240819,115800,1387607825,4220,4220,4220,4220,0
|
|
20240819,115700,1387607825,4220,4220,4220,4220,25
|
|
20240819,115600,1387502325,4210,4220,4220,4210,21
|
|
20240819,115500,1387413905,4220,4220,4220,4220,25
|
|
20240819,115400,1387308405,4220,4220,4220,4220,130
|
|
20240819,115300,1386759805,4210,4210,4210,4210,0
|
|
20240819,115200,1386759805,4210,4220,4220,4210,48
|
|
20240819,115100,1386557475,4220,4220,4220,4220,5
|
|
20240819,115000,1386536375,4220,4220,4220,4220,25
|
|
20240819,114900,1386430875,4220,4220,4220,4220,5
|
|
20240819,114800,1386409775,4220,4220,4220,4220,125
|
|
20240819,114700,1385882275,4220,4220,4220,4220,70
|
|
20240819,114600,1385586875,4195,4200,4200,4195,807
|
|
20240819,114500,1382198890,4205,4220,4220,4205,216
|
|
20240819,114400,1381290235,4205,4210,4210,4205,256
|
|
20240819,114300,1380213440,4220,4220,4220,4220,25
|
|
20240819,114200,1380107940,4220,4220,4220,4220,25
|
|
20240819,114100,1380002440,4220,4220,4220,4220,0
|
|
20240819,114000,1380002440,4220,4220,4220,4220,25
|
|
20240819,113900,1379896940,4220,4220,4220,4220,0
|
|
20240819,113800,1379896940,4220,4220,4220,4220,25
|
|
20240819,113700,1379791440,4220,4220,4220,4220,26
|
|
20240819,113600,1379681720,4200,4205,4205,4200,1547
|
|
20240819,113500,1373181425,4220,4220,4220,4220,25
|
|
20240819,113400,1373075925,4220,4220,4220,4220,1
|
|
20240819,113300,1373071705,4220,4215,4220,4215,45
|
|
20240819,113200,1372881905,4215,4215,4215,4215,0
|
|
20240819,113100,1372881905,4215,4205,4215,4195,775
|
|
20240819,113000,1369627985,4230,4230,4230,4230,25
|
|
20240819,112900,1369522235,4230,4230,4230,4230,0
|
|
20240819,112800,1369522235,4230,4210,4230,4210,47
|
|
20240819,112700,1369323445,4200,4225,4230,4200,660
|
|
20240819,112600,1366534370,4235,4230,4235,4230,374
|
|
20240819,112500,1364952225,4230,4230,4230,4230,325
|
|
20240819,112400,1363577475,4230,4230,4230,4230,280
|
|
20240819,112300,1362393075,4230,4220,4230,4220,45
|
|
20240819,112200,1362202925,4230,4230,4230,4230,200
|
|
20240819,112100,1361356925,4230,4230,4230,4230,25
|
|
20240819,112000,1361251175,4230,4230,4230,4230,30
|
|
20240819,111900,1361124275,4230,4230,4230,4230,0
|
|
20240819,111800,1361124275,4230,4230,4230,4230,50
|
|
20240819,111700,1360912775,4230,4230,4230,4230,23
|
|
20240819,111600,1360815485,4230,4230,4230,4230,25
|
|
20240819,111500,1360709735,4230,4230,4230,4230,0
|
|
20240819,111400,1360709735,4230,4230,4230,4230,30
|
|
20240819,111300,1360582835,4230,4230,4230,4230,25
|
|
20240819,111200,1360477085,4230,4230,4230,4230,0
|
|
20240819,111100,1360477085,4230,4230,4230,4230,26
|
|
20240819,111000,1360367105,4195,4225,4225,4195,293
|
|
20240819,110900,1359136010,4235,4225,4235,4225,39
|
|
20240819,110800,1358970985,4230,4230,4230,4230,1224
|
|
20240819,110700,1353793465,4225,4225,4225,4225,71
|
|
20240819,110600,1353493490,4225,4225,4225,4225,29
|
|
20240819,110500,1353370965,4230,4230,4230,4230,5
|
|
20240819,110400,1353349815,4230,4230,4230,4230,25
|
|
20240819,110300,1353244065,4200,4230,4230,4200,2025
|
|
20240819,110200,1344737085,4230,4230,4230,4230,1
|
|
20240819,110100,1344732855,4230,4230,4230,4230,26
|
|
20240819,110000,1344622875,4225,4225,4225,4225,98
|
|
20240819,105900,1344208825,4225,4215,4225,4215,1134
|
|
20240819,105800,1339423040,4215,4215,4215,4215,0
|
|
20240819,105700,1339423040,4215,4215,4215,4215,25
|
|
20240819,105600,1339317665,4215,4215,4215,4215,25
|
|
20240819,105500,1339212290,4215,4195,4215,4195,1001
|
|
20240819,105400,1335013075,4195,4215,4215,4195,3025
|
|
20240819,105300,1322313400,4205,4210,4210,4205,256
|
|
20240819,105200,1321235765,4215,4215,4215,4215,165
|
|
20240819,105100,1320540290,4215,4215,4215,4215,25
|
|
20240819,105000,1320434915,4210,4200,4210,4200,69
|
|
20240819,104900,1320144625,4200,4210,4210,4200,854
|
|
20240819,104800,1316557260,4205,4205,4205,4205,24
|
|
20240819,104700,1316456340,4210,4210,4210,4210,25
|
|
20240819,104600,1316351090,4210,4210,4210,4210,0
|
|
20240819,104500,1316351090,4210,4210,4210,4210,38
|
|
20240819,104400,1316191110,4210,4210,4210,4210,56
|
|
20240819,104300,1315955350,4210,4210,4210,4210,16
|
|
20240819,104200,1315887990,4210,4205,4210,4200,443
|
|
20240819,104100,1314026895,4210,4210,4210,4210,81
|
|
20240819,104000,1313685885,4210,4210,4210,4210,19
|
|
20240819,103900,1313605895,4210,4215,4215,4210,45
|
|
20240819,103800,1313416320,4220,4220,4220,4220,0
|
|
20240819,103700,1313416320,4220,4205,4220,4205,1051
|
|
20240819,103600,1308996490,4205,4210,4210,4205,256
|
|
20240819,103500,1307919430,4220,4225,4225,4220,590
|
|
20240819,103400,1305427085,4230,4230,4230,4230,71
|
|
20240819,103300,1305126755,4225,4225,4225,4225,231
|
|
20240819,103200,1304150780,4220,4210,4220,4210,3501
|
|
20240819,103100,1289396060,4205,4200,4205,4200,1435
|
|
20240819,103000,1283365615,4200,4200,4200,4200,25
|
|
20240819,102900,1283260615,4200,4200,4200,4200,0
|
|
20240819,102800,1283260615,4200,4195,4200,4195,125
|
|
20240819,102700,1282736115,4200,4200,4200,4200,25
|
|
20240819,102600,1282631115,4200,4200,4200,4200,1
|
|
20240819,102500,1282626915,4200,4200,4200,4200,25
|
|
20240819,102400,1282521915,4190,4205,4215,4190,1212
|
|
20240819,102300,1277422145,4205,4205,4205,4205,226
|
|
20240819,102200,1276471815,4205,4205,4205,4205,810
|
|
20240819,102100,1273065765,4200,4200,4200,4200,5090
|
|
20240819,102000,1251687765,4200,4200,4200,4200,25
|
|
20240819,101900,1251582765,4185,4200,4200,4185,2616
|
|
20240819,101800,1240603720,4200,4190,4200,4190,3028
|
|
20240819,101700,1227911135,4190,4185,4190,4175,521
|
|
20240819,101600,1225730945,4180,4180,4180,4180,1023
|
|
20240819,101500,1221454805,4180,4165,4180,4165,76
|
|
20240819,101400,1221137140,4165,4165,4165,4165,9
|
|
20240819,101300,1221099655,4165,4165,4165,4165,599
|
|
20240819,101200,1218604820,4165,4160,4165,4160,435
|
|
20240819,101100,1216795180,4160,4150,4160,4150,26
|
|
20240819,101000,1216687030,4150,4160,4160,4150,965
|
|
20240819,100900,1212674750,4160,4160,4160,4160,1
|
|
20240819,100800,1212670590,4160,4155,4160,4155,28
|
|
20240819,100700,1212554245,4130,4135,4160,4130,2866
|
|
20240819,100600,1200715035,4160,4140,4160,4130,1979
|
|
20240819,100500,1192534410,4140,4160,4175,4130,3552
|
|
20240819,100400,1177804205,4160,4155,4160,4130,6261
|
|
20240819,100300,1151855015,4155,4180,4180,4140,20241
|
|
20240819,100200,1067848305,4155,4185,4185,4155,5119
|
|
20240819,100100,1046571990,4185,4180,4185,4155,3928
|
|
20240819,100000,1030229905,4180,4180,4180,4180,23
|
|
20240819,095900,1030133765,4180,4175,4180,4160,4384
|
|
20240819,095800,1011876620,4185,4185,4185,4185,25
|
|
20240819,095700,1011771995,4170,4170,4175,4170,4456
|
|
20240819,095600,993188825,4170,4175,4190,4160,16442
|
|
20240819,095500,924665675,4175,4205,4205,4175,89
|
|
20240819,095400,924293710,4205,4205,4205,4175,3040
|
|
20240819,095300,911577070,4210,4210,4210,4210,416
|
|
20240819,095200,909825710,4210,4200,4210,4200,1207
|
|
20240819,095100,904750655,4190,4195,4200,4190,560
|
|
20240819,095000,902402225,4195,4195,4195,4195,241
|
|
20240819,094900,901391230,4195,4195,4195,4195,26
|
|
20240819,094800,901282160,4195,4195,4195,4195,25
|
|
20240819,094700,901177285,4195,4195,4195,4195,84
|
|
20240819,094600,900824905,4195,4180,4195,4180,511
|
|
20240819,094500,898688550,4180,4185,4185,4180,353
|
|
20240819,094400,897211880,4200,4200,4200,4185,46
|
|
20240819,094300,897018980,4180,4180,4180,4180,348
|
|
20240819,094200,895564340,4205,4190,4205,4175,1216
|
|
20240819,094100,890481045,4215,4190,4215,4190,5036
|
|
20240819,094000,869379305,4215,4195,4215,4175,5641
|
|
20240819,093900,845763285,4195,4215,4225,4195,7825
|
|
20240819,093800,812872190,4225,4225,4225,4225,0
|
|
20240819,093700,812872190,4225,4205,4225,4205,4276
|
|
20240819,093600,794888090,4205,4215,4220,4205,4965
|
|
20240819,093500,773989945,4205,4220,4220,4200,5658
|
|
20240819,093400,750179635,4225,4225,4225,4225,1
|
|
20240819,093300,750175410,4225,4210,4225,4200,7173
|
|
20240819,093200,720028480,4195,4195,4210,4195,7081
|
|
20240819,093100,690306710,4195,4180,4200,4170,5170
|
|
20240819,093000,668728505,4170,4215,4215,4170,5904
|
|
20240819,092900,644044510,4215,4215,4215,4215,10
|
|
20240819,092800,644002360,4190,4200,4210,4190,5196
|
|
20240819,092700,622170730,4205,4225,4225,4155,11533
|
|
20240819,092600,573865075,4210,4200,4215,4200,3696
|
|
20240819,092500,558302475,4180,4210,4210,4150,9840
|
|
20240819,092400,517316715,4205,4205,4235,4170,13529
|
|
20240819,092300,460590450,4205,4240,4240,4205,3325
|
|
20240819,092200,446511825,4175,4235,4235,4175,8665
|
|
20240819,092100,410098910,4235,4240,4240,4235,511
|
|
20240819,092000,407934775,4240,4230,4240,4220,3370
|
|
20240819,091900,393670115,4220,4220,4225,4185,9795
|
|
20240819,091800,352478075,4260,4250,4260,4185,8101
|
|
20240819,091700,318285180,4250,4245,4250,4245,899
|
|
20240819,091600,314464435,4250,4220,4250,4220,6454
|
|
20240819,091500,287164650,4225,4205,4230,4155,20138
|
|
20240819,091400,202772740,4205,4230,4240,4150,14264
|
|
20240819,091300,142716695,4230,4265,4265,4220,12493
|
|
20240819,091200,89824830,4265,4270,4270,4260,3250
|
|
20240819,091100,75975215,4270,4270,4270,4270,151
|
|
20240819,091000,75330445,4260,4275,4275,4260,205
|
|
20240819,090900,74455110,4275,4275,4275,4275,25
|
|
20240819,090800,74348235,4275,4280,4280,4275,332
|
|
20240819,090700,72928435,4280,4280,4280,4280,3
|
|
20240819,090600,72915595,4290,4255,4290,4255,300
|
|
20240819,090500,71634890,4230,4245,4250,4225,950
|
|
20240819,090400,67616065,4250,4265,4265,4250,1493
|
|
20240819,090300,61263650,4260,4280,4280,4260,1220
|
|
20240819,090200,56046315,4295,4290,4295,4280,15
|
|
20240819,090100,55982075,4295,4320,4320,4295,4147
|
|
20240819,090000,38126990,4320,4320,4320,4300,8805
|