574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,183000,1820647775,4490,4490,4490,4490,0
|
|
20240816,182900,1820647775,4490,4490,4490,4490,0
|
|
20240816,182800,1820647775,4490,4490,4490,4490,0
|
|
20240816,182700,1820647775,4490,4490,4490,4490,0
|
|
20240816,182600,1820647775,4490,4490,4490,4490,0
|
|
20240816,182500,1820647775,4490,4490,4490,4490,0
|
|
20240816,182400,1820647775,4490,4490,4490,4490,0
|
|
20240816,182300,1820647775,4490,4490,4490,4490,0
|
|
20240816,182200,1820647775,4490,4490,4490,4490,0
|
|
20240816,182100,1820647775,4490,4490,4490,4490,0
|
|
20240816,182000,1820647775,4490,4490,4490,4490,0
|
|
20240816,181900,1820647775,4490,4490,4490,4490,0
|
|
20240816,181800,1820647775,4490,4490,4490,4490,0
|
|
20240816,181700,1820647775,4490,4490,4490,4490,0
|
|
20240816,181600,1820647775,4490,4490,4490,4490,0
|
|
20240816,181500,1820647775,4490,4490,4490,4490,0
|
|
20240816,181400,1820647775,4490,4490,4490,4490,0
|
|
20240816,181300,1820647775,4490,4490,4490,4490,0
|
|
20240816,181200,1820647775,4490,4490,4490,4490,0
|
|
20240816,181100,1820647775,4490,4490,4490,4490,0
|
|
20240816,181000,1820647775,4490,4490,4490,4490,0
|
|
20240816,180900,1820647775,4490,4490,4490,4490,0
|
|
20240816,180800,1820647775,4490,4490,4490,4490,0
|
|
20240816,180700,1820647775,4490,4490,4490,4490,0
|
|
20240816,180600,1820647775,4490,4490,4490,4490,0
|
|
20240816,180500,1820647775,4490,4490,4490,4490,0
|
|
20240816,180400,1820647775,4490,4490,4490,4490,0
|
|
20240816,180300,1820647775,4490,4490,4490,4490,0
|
|
20240816,180200,1820647775,4490,4490,4490,4490,0
|
|
20240816,180100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,180000,1820647775,4490,4490,4490,4490,0
|
|
20240816,175900,1820647775,4490,4490,4490,4490,0
|
|
20240816,175800,1820647775,4490,4490,4490,4490,0
|
|
20240816,175700,1820647775,4490,4490,4490,4490,0
|
|
20240816,175600,1820647775,4490,4490,4490,4490,0
|
|
20240816,175500,1820647775,4490,4490,4490,4490,0
|
|
20240816,175400,1820647775,4490,4490,4490,4490,0
|
|
20240816,175300,1820647775,4490,4490,4490,4490,0
|
|
20240816,175200,1820647775,4490,4490,4490,4490,0
|
|
20240816,175100,1820647775,4490,4490,4490,4490,0
|
|
20240816,175000,1820647775,4490,4490,4490,4490,0
|
|
20240816,174900,1820647775,4490,4490,4490,4490,0
|
|
20240816,174800,1820647775,4490,4490,4490,4490,0
|
|
20240816,174700,1820647775,4490,4490,4490,4490,0
|
|
20240816,174600,1820647775,4490,4490,4490,4490,0
|
|
20240816,174500,1820647775,4490,4490,4490,4490,0
|
|
20240816,174400,1820647775,4490,4490,4490,4490,0
|
|
20240816,174300,1820647775,4490,4490,4490,4490,0
|
|
20240816,174200,1820647775,4490,4490,4490,4490,0
|
|
20240816,174100,1820647775,4490,4490,4490,4490,0
|
|
20240816,174000,1820647775,4490,4490,4490,4490,0
|
|
20240816,173900,1820647775,4490,4490,4490,4490,0
|
|
20240816,173800,1820647775,4490,4490,4490,4490,0
|
|
20240816,173700,1820647775,4490,4490,4490,4490,0
|
|
20240816,173600,1820647775,4490,4490,4490,4490,0
|
|
20240816,173500,1820647775,4490,4490,4490,4490,0
|
|
20240816,173400,1820647775,4490,4490,4490,4490,0
|
|
20240816,173300,1820647775,4490,4490,4490,4490,0
|
|
20240816,173200,1820647775,4490,4490,4490,4490,0
|
|
20240816,173100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,173000,1820647775,4490,4490,4490,4490,0
|
|
20240816,172900,1820647775,4490,4490,4490,4490,0
|
|
20240816,172800,1820647775,4490,4490,4490,4490,0
|
|
20240816,172700,1820647775,4490,4490,4490,4490,0
|
|
20240816,172600,1820647775,4490,4490,4490,4490,0
|
|
20240816,172500,1820647775,4490,4490,4490,4490,0
|
|
20240816,172400,1820647775,4490,4490,4490,4490,0
|
|
20240816,172300,1820647775,4490,4490,4490,4490,0
|
|
20240816,172200,1820647775,4490,4490,4490,4490,0
|
|
20240816,172100,1820647775,4490,4490,4490,4490,0
|
|
20240816,172000,1820647775,4490,4490,4490,4490,0
|
|
20240816,171900,1820647775,4490,4490,4490,4490,0
|
|
20240816,171800,1820647775,4490,4490,4490,4490,0
|
|
20240816,171700,1820647775,4490,4490,4490,4490,0
|
|
20240816,171600,1820647775,4490,4490,4490,4490,0
|
|
20240816,171500,1820647775,4490,4490,4490,4490,0
|
|
20240816,171400,1820647775,4490,4490,4490,4490,0
|
|
20240816,171300,1820647775,4490,4490,4490,4490,0
|
|
20240816,171200,1820647775,4490,4490,4490,4490,0
|
|
20240816,171100,1820647775,4490,4490,4490,4490,0
|
|
20240816,171000,1820647775,4490,4490,4490,4490,0
|
|
20240816,170900,1820647775,4490,4490,4490,4490,0
|
|
20240816,170800,1820647775,4490,4490,4490,4490,0
|
|
20240816,170700,1820647775,4490,4490,4490,4490,0
|
|
20240816,170600,1820647775,4490,4490,4490,4490,0
|
|
20240816,170500,1820647775,4490,4490,4490,4490,0
|
|
20240816,170400,1820647775,4490,4490,4490,4490,0
|
|
20240816,170300,1820647775,4490,4490,4490,4490,0
|
|
20240816,170200,1820647775,4490,4490,4490,4490,0
|
|
20240816,170100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,170000,1820647775,4490,4490,4490,4490,0
|
|
20240816,165900,1820647775,4490,4490,4490,4490,0
|
|
20240816,165800,1820647775,4490,4490,4490,4490,0
|
|
20240816,165700,1820647775,4490,4490,4490,4490,0
|
|
20240816,165600,1820647775,4490,4490,4490,4490,0
|
|
20240816,165500,1820647775,4490,4490,4490,4490,0
|
|
20240816,165400,1820647775,4490,4490,4490,4490,0
|
|
20240816,165300,1820647775,4490,4490,4490,4490,0
|
|
20240816,165200,1820647775,4490,4490,4490,4490,0
|
|
20240816,165100,1820647775,4490,4490,4490,4490,0
|
|
20240816,165000,1820647775,4490,4490,4490,4490,0
|
|
20240816,164900,1820647775,4490,4490,4490,4490,0
|
|
20240816,164800,1820647775,4490,4490,4490,4490,0
|
|
20240816,164700,1820647775,4490,4490,4490,4490,0
|
|
20240816,164600,1820647775,4490,4490,4490,4490,0
|
|
20240816,164500,1820647775,4490,4490,4490,4490,0
|
|
20240816,164400,1820647775,4490,4490,4490,4490,0
|
|
20240816,164300,1820647775,4490,4490,4490,4490,0
|
|
20240816,164200,1820647775,4490,4490,4490,4490,0
|
|
20240816,164100,1820647775,4490,4490,4490,4490,0
|
|
20240816,164000,1820647775,4490,4490,4490,4490,0
|
|
20240816,163900,1820647775,4490,4490,4490,4490,0
|
|
20240816,163800,1820647775,4490,4490,4490,4490,0
|
|
20240816,163700,1820647775,4490,4490,4490,4490,0
|
|
20240816,163600,1820647775,4490,4490,4490,4490,0
|
|
20240816,163500,1820647775,4490,4490,4490,4490,0
|
|
20240816,163400,1820647775,4490,4490,4490,4490,0
|
|
20240816,163300,1820647775,4490,4490,4490,4490,0
|
|
20240816,163200,1820647775,4490,4490,4490,4490,0
|
|
20240816,163100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,163000,1820647775,4490,4490,4490,4490,0
|
|
20240816,162900,1820647775,4490,4490,4490,4490,0
|
|
20240816,162800,1820647775,4490,4490,4490,4490,0
|
|
20240816,162700,1820647775,4490,4490,4490,4490,0
|
|
20240816,162600,1820647775,4490,4490,4490,4490,0
|
|
20240816,162500,1820647775,4490,4490,4490,4490,0
|
|
20240816,162400,1820647775,4490,4490,4490,4490,0
|
|
20240816,162300,1820647775,4490,4490,4490,4490,0
|
|
20240816,162200,1820647775,4490,4490,4490,4490,0
|
|
20240816,162100,1820647775,4490,4490,4490,4490,0
|
|
20240816,162000,1820647775,4490,4490,4490,4490,0
|
|
20240816,161900,1820647775,4490,4490,4490,4490,0
|
|
20240816,161800,1820647775,4490,4490,4490,4490,0
|
|
20240816,161700,1820647775,4490,4490,4490,4490,0
|
|
20240816,161600,1820647775,4490,4490,4490,4490,0
|
|
20240816,161500,1820647775,4490,4490,4490,4490,0
|
|
20240816,161400,1820647775,4490,4490,4490,4490,0
|
|
20240816,161300,1820647775,4490,4490,4490,4490,0
|
|
20240816,161200,1820647775,4490,4490,4490,4490,0
|
|
20240816,161100,1820647775,4490,4490,4490,4490,0
|
|
20240816,161000,1820647775,4490,4490,4490,4490,0
|
|
20240816,160900,1820647775,4490,4490,4490,4490,0
|
|
20240816,160800,1820647775,4490,4490,4490,4490,0
|
|
20240816,160700,1820647775,4490,4490,4490,4490,0
|
|
20240816,160600,1820647775,4490,4490,4490,4490,0
|
|
20240816,160500,1820647775,4490,4490,4490,4490,0
|
|
20240816,160400,1820647775,4490,4490,4490,4490,0
|
|
20240816,160300,1820647775,4490,4490,4490,4490,0
|
|
20240816,160200,1820647775,4490,4490,4490,4490,0
|
|
20240816,160100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,160000,1820647775,4490,4490,4490,4490,0
|
|
20240816,155900,1820647775,4490,4490,4490,4490,0
|
|
20240816,155800,1820647775,4490,4490,4490,4490,0
|
|
20240816,155700,1820647775,4490,4490,4490,4490,0
|
|
20240816,155600,1820647775,4490,4490,4490,4490,0
|
|
20240816,155500,1820647775,4490,4490,4490,4490,0
|
|
20240816,155400,1820647775,4490,4490,4490,4490,0
|
|
20240816,155300,1820647775,4490,4490,4490,4490,0
|
|
20240816,155200,1820647775,4490,4490,4490,4490,0
|
|
20240816,155100,1820647775,4490,4490,4490,4490,0
|
|
20240816,155000,1820647775,4490,4490,4490,4490,0
|
|
20240816,154900,1820647775,4490,4490,4490,4490,0
|
|
20240816,154800,1820647775,4490,4490,4490,4490,0
|
|
20240816,154700,1820647775,4490,4490,4490,4490,0
|
|
20240816,154600,1820647775,4490,4490,4490,4490,0
|
|
20240816,154500,1820647775,4490,4490,4490,4490,0
|
|
20240816,154400,1820647775,4490,4490,4490,4490,0
|
|
20240816,154300,1820647775,4490,4490,4490,4490,0
|
|
20240816,154200,1820647775,4490,4490,4490,4490,0
|
|
20240816,154100,1820647775,4490,4490,4490,4490,0
|
|
20240816,154000,1820647775,4490,4490,4490,4490,0
|
|
20240816,153900,1820647775,4490,4490,4490,4490,0
|
|
20240816,153800,1820647775,4490,4490,4490,4490,0
|
|
20240816,153700,1820647775,4490,4490,4490,4490,0
|
|
20240816,153600,1820647775,4490,4490,4490,4490,0
|
|
20240816,153500,1820647775,4490,4490,4490,4490,0
|
|
20240816,153400,1820647775,4490,4490,4490,4490,0
|
|
20240816,153300,1820647775,4490,4490,4490,4490,0
|
|
20240816,153200,1820647775,4490,4490,4490,4490,0
|
|
20240816,153100,1820647775,4490,4490,4490,4490,7414
|
|
20240816,153000,1820647775,4490,4490,4490,4490,7414
|
|
20240816,152900,1787358915,4490,4490,4490,4490,0
|
|
20240816,152800,1787358915,4490,4490,4490,4490,0
|
|
20240816,152700,1787358915,4490,4490,4490,4490,0
|
|
20240816,152600,1787358915,4490,4490,4490,4490,0
|
|
20240816,152500,1787358915,4490,4490,4490,4490,0
|
|
20240816,152400,1787358915,4490,4490,4490,4490,0
|
|
20240816,152300,1787358915,4490,4490,4490,4490,0
|
|
20240816,152200,1787358915,4490,4490,4490,4490,0
|
|
20240816,152100,1787358915,4490,4490,4490,4490,0
|
|
20240816,152000,1787358915,4490,4490,4490,4490,0
|
|
20240816,151900,1787358915,4490,4495,4495,4490,1570
|
|
20240816,151800,1780309480,4495,4495,4495,4490,506
|
|
20240816,151700,1778036475,4490,4495,4495,4490,1120
|
|
20240816,151600,1773007075,4495,4495,4495,4495,300
|
|
20240816,151500,1771658575,4495,4495,4495,4495,10
|
|
20240816,151400,1771613625,4495,4495,4495,4495,330
|
|
20240816,151300,1770130275,4490,4495,4495,4490,534
|
|
20240816,151200,1767731960,4495,4495,4495,4495,96
|
|
20240816,151100,1767300440,4495,4495,4495,4495,8
|
|
20240816,151000,1767264480,4495,4495,4495,4495,493
|
|
20240816,150900,1765048445,4495,4495,4495,4495,368
|
|
20240816,150800,1763394285,4495,4495,4495,4490,401
|
|
20240816,150700,1761591795,4490,4495,4495,4490,12
|
|
20240816,150600,1761537860,4500,4495,4500,4490,2720
|
|
20240816,150500,1749321455,4495,4495,4495,4490,4453
|
|
20240816,150400,1729326480,4495,4490,4495,4490,2742
|
|
20240816,150300,1717014400,4495,4500,4500,4495,3532
|
|
20240816,150200,1701135890,4500,4505,4505,4500,60
|
|
20240816,150100,1700865670,4505,4500,4505,4500,225
|
|
20240816,150000,1699852925,4510,4505,4510,4505,359
|
|
20240816,145900,1698234785,4500,4505,4505,4500,242
|
|
20240816,145800,1697144885,4500,4500,4500,4500,3
|
|
20240816,145700,1697131385,4500,4500,4500,4500,66
|
|
20240816,145600,1696834385,4500,4500,4500,4500,0
|
|
20240816,145500,1696834385,4500,4500,4500,4500,61
|
|
20240816,145400,1696559885,4505,4505,4505,4505,0
|
|
20240816,145300,1696559885,4505,4505,4505,4505,691
|
|
20240816,145200,1693446930,4505,4505,4505,4505,159
|
|
20240816,145100,1692730635,4505,4505,4505,4505,292
|
|
20240816,145000,1691415175,4505,4505,4505,4505,766
|
|
20240816,144900,1687964345,4505,4500,4505,4500,1356
|
|
20240816,144800,1681856330,4495,4495,4495,4495,176
|
|
20240816,144700,1681065210,4500,4500,4500,4500,2
|
|
20240816,144600,1681056210,4500,4500,4500,4500,89
|
|
20240816,144500,1680655710,4495,4495,4495,4495,51
|
|
20240816,144400,1680426465,4495,4495,4495,4495,7
|
|
20240816,144300,1680395000,4495,4495,4495,4495,1121
|
|
20240816,144200,1675356105,4495,4500,4500,4495,1304
|
|
20240816,144100,1669489610,4500,4500,4500,4500,104
|
|
20240816,144000,1669021610,4505,4500,4505,4495,2538
|
|
20240816,143900,1657601100,4495,4495,4495,4495,10
|
|
20240816,143800,1657556150,4500,4500,4500,4495,447
|
|
20240816,143700,1655545165,4500,4500,4500,4500,8
|
|
20240816,143600,1655509165,4500,4500,4500,4500,52
|
|
20240816,143500,1655275165,4505,4505,4505,4505,100
|
|
20240816,143400,1654824665,4510,4510,4510,4510,0
|
|
20240816,143300,1654824665,4510,4510,4510,4510,0
|
|
20240816,143200,1654824665,4510,4510,4510,4510,1128
|
|
20240816,143100,1649737385,4505,4500,4505,4500,272
|
|
20240816,143000,1648512335,4500,4500,4500,4500,709
|
|
20240816,142900,1645321835,4500,4495,4500,4495,342
|
|
20240816,142800,1643783220,4495,4495,4495,4495,100
|
|
20240816,142700,1643333720,4495,4495,4500,4495,139
|
|
20240816,142600,1642708815,4495,4495,4500,4495,192
|
|
20240816,142500,1641845175,4495,4495,4495,4495,298
|
|
20240816,142400,1640505665,4495,4500,4500,4495,750
|
|
20240816,142300,1637130705,4500,4500,4500,4500,351
|
|
20240816,142200,1635551205,4500,4500,4500,4500,590
|
|
20240816,142100,1632896205,4500,4500,4500,4500,179
|
|
20240816,142000,1632090705,4500,4505,4505,4500,18
|
|
20240816,141900,1632009700,4500,4495,4500,4495,1340
|
|
20240816,141800,1625979740,4500,4500,4500,4500,1131
|
|
20240816,141700,1620890240,4500,4495,4500,4495,409
|
|
20240816,141600,1619050120,4495,4495,4495,4495,102
|
|
20240816,141500,1618591630,4500,4495,4500,4495,110
|
|
20240816,141400,1618097165,4495,4495,4495,4495,78
|
|
20240816,141300,1617746555,4495,4495,4495,4495,108
|
|
20240816,141200,1617261095,4495,4495,4495,4495,163
|
|
20240816,141100,1616528410,4500,4495,4500,4495,37
|
|
20240816,141000,1616361995,4495,4495,4495,4495,175
|
|
20240816,140900,1615575370,4495,4495,4495,4495,120
|
|
20240816,140800,1615035970,4500,4500,4500,4495,21
|
|
20240816,140700,1614941555,4500,4500,4500,4500,1334
|
|
20240816,140600,1608938555,4495,4495,4500,4495,119
|
|
20240816,140500,1608403640,4495,4495,4495,4495,980
|
|
20240816,140400,1603998540,4495,4495,4495,4495,16
|
|
20240816,140300,1603926620,4500,4495,4500,4495,111
|
|
20240816,140200,1603427670,4495,4495,4495,4495,152
|
|
20240816,140100,1602744430,4495,4495,4495,4495,17
|
|
20240816,140000,1602668015,4495,4500,4500,4495,1531
|
|
20240816,135900,1595779450,4495,4495,4495,4495,96
|
|
20240816,135800,1595347930,4495,4495,4495,4495,72
|
|
20240816,135700,1595024290,4495,4495,4495,4495,269
|
|
20240816,135600,1593815135,4495,4495,4495,4495,90
|
|
20240816,135500,1593410585,4495,4500,4500,4495,359
|
|
20240816,135400,1591795505,4500,4505,4505,4500,153
|
|
20240816,135300,1591106280,4505,4505,4505,4505,92
|
|
20240816,135200,1590691820,4500,4500,4500,4500,17
|
|
20240816,135100,1590615320,4500,4495,4520,4495,6641
|
|
20240816,135000,1560638760,4495,4495,4495,4495,2594
|
|
20240816,134900,1548978730,4495,4490,4495,4490,452
|
|
20240816,134800,1546947070,4490,4490,4490,4490,174
|
|
20240816,134700,1546165810,4490,4490,4490,4490,111
|
|
20240816,134600,1545667420,4490,4490,4490,4490,193
|
|
20240816,134500,1544800850,4490,4490,4490,4490,9
|
|
20240816,134400,1544760440,4490,4490,4495,4490,116
|
|
20240816,134300,1544239470,4490,4490,4490,4490,1061
|
|
20240816,134200,1539475580,4490,4490,4490,4490,17
|
|
20240816,134100,1539399250,4490,4490,4490,4490,180
|
|
20240816,134000,1538591050,4490,4490,4495,4490,406
|
|
20240816,133900,1536767945,4490,4490,4495,4490,4067
|
|
20240816,133800,1518506925,4490,4495,4495,4490,280
|
|
20240816,133700,1517249675,4495,4495,4495,4495,114
|
|
20240816,133600,1516737245,4495,4495,4495,4495,330
|
|
20240816,133500,1515253895,4495,4495,4495,4495,94
|
|
20240816,133400,1514831365,4495,4495,4495,4495,180
|
|
20240816,133300,1514022265,4495,4495,4495,4495,17
|
|
20240816,133200,1513945850,4500,4495,4500,4495,847
|
|
20240816,133100,1510138315,4500,4495,4500,4495,584
|
|
20240816,133000,1507512885,4490,4490,4490,4490,17
|
|
20240816,132900,1507436555,4490,4495,4495,4490,3061
|
|
20240816,132800,1493683815,4495,4495,4495,4495,274
|
|
20240816,132700,1492452185,4495,4495,4495,4495,164
|
|
20240816,132600,1491715005,4490,4495,4495,4490,92
|
|
20240816,132500,1491301920,4490,4495,4495,4490,121
|
|
20240816,132400,1490758625,4495,4495,4495,4495,2390
|
|
20240816,132300,1480015575,4495,4495,4495,4495,17
|
|
20240816,132200,1479939160,4495,4495,4495,4495,193
|
|
20240816,132100,1479071625,4495,4495,4500,4495,92
|
|
20240816,132000,1478658080,4495,4495,4495,4495,73
|
|
20240816,131900,1478329945,4495,4495,4495,4495,123
|
|
20240816,131800,1477777060,4495,4495,4495,4495,84
|
|
20240816,131700,1477399480,4495,4495,4495,4495,82
|
|
20240816,131600,1477030890,4495,4495,4500,4495,109
|
|
20240816,131500,1476540925,4495,4495,4500,4495,265
|
|
20240816,131400,1475349495,4495,4495,4495,4495,54
|
|
20240816,131300,1475106765,4495,4495,4495,4495,176
|
|
20240816,131200,1474315645,4495,4490,4495,4490,329
|
|
20240816,131100,1472837235,4495,4495,4495,4495,916
|
|
20240816,131000,1468719815,4495,4495,4495,4495,204
|
|
20240816,130900,1467802835,4495,4495,4495,4495,17
|
|
20240816,130800,1467726420,4495,4495,4495,4495,311
|
|
20240816,130700,1466328475,4495,4495,4495,4495,45
|
|
20240816,130600,1466126200,4495,4495,4495,4495,52
|
|
20240816,130500,1465892460,4490,4495,4495,4490,484
|
|
20240816,130400,1463717215,4495,4495,4495,4495,17
|
|
20240816,130300,1463640800,4495,4495,4495,4495,405
|
|
20240816,130200,1461820325,4495,4495,4495,4490,651
|
|
20240816,130100,1458894125,4490,4500,4500,4490,831
|
|
20240816,130000,1455156760,4500,4495,4500,4495,18
|
|
20240816,125900,1455075845,4495,4495,4500,4495,557
|
|
20240816,125800,1452571630,4495,4495,4495,4495,134
|
|
20240816,125700,1451969300,4495,4495,4495,4495,9
|
|
20240816,125600,1451928845,4495,4495,4495,4495,110
|
|
20240816,125500,1451434395,4495,4495,4495,4495,362
|
|
20240816,125400,1449807205,4495,4490,4495,4490,130
|
|
20240816,125300,1449223480,4495,4495,4495,4495,858
|
|
20240816,125200,1445366770,4495,4495,4500,4495,115
|
|
20240816,125100,1444849515,4495,4495,4495,4495,90
|
|
20240816,125000,1444444965,4495,4495,4495,4495,17
|
|
20240816,124900,1444368550,4495,4495,4495,4495,128
|
|
20240816,124800,1443793190,4500,4495,4500,4495,17
|
|
20240816,124700,1443716770,4495,4495,4495,4495,46
|
|
20240816,124600,1443510000,4495,4495,4495,4490,102
|
|
20240816,124500,1443051615,4490,4495,4495,4490,109
|
|
20240816,124400,1442561705,4490,4490,4490,4490,44
|
|
20240816,124300,1442364145,4490,4495,4495,4490,16
|
|
20240816,124200,1442292295,4495,4495,4495,4495,97
|
|
20240816,124100,1441856280,4495,4495,4500,4495,219
|
|
20240816,124000,1440870845,4495,4495,4495,4495,106
|
|
20240816,123900,1440394375,4490,4490,4490,4490,632
|
|
20240816,123800,1437556695,4495,4490,4495,4490,100
|
|
20240816,123700,1437107465,4495,4490,4495,4490,577
|
|
20240816,123600,1434514085,4490,4490,4490,4490,17
|
|
20240816,123500,1434437755,4490,4490,4495,4490,83
|
|
20240816,123400,1434065080,4490,4490,4490,4490,17
|
|
20240816,123300,1433988750,4495,4490,4495,4490,204
|
|
20240816,123200,1433072040,4490,4490,4490,4490,17
|
|
20240816,123100,1432995710,4500,4495,4500,4490,62
|
|
20240816,123000,1432717315,4495,4500,4500,4495,486
|
|
20240816,122900,1430532730,4495,4495,4500,4495,19
|
|
20240816,122800,1430447315,4495,4495,4495,4495,701
|
|
20240816,122700,1427296320,4500,4500,4500,4495,27
|
|
20240816,122600,1427174905,4495,4495,4495,4495,63
|
|
20240816,122500,1426891720,4495,4495,4500,4495,89
|
|
20240816,122400,1426491660,4495,4500,4500,4495,363
|
|
20240816,122300,1424859970,4495,4490,4495,4490,68
|
|
20240816,122200,1424554390,4490,4495,4495,4490,80
|
|
20240816,122100,1424195090,4495,4490,4495,4490,110
|
|
20240816,122000,1423700940,4490,4490,4500,4490,31
|
|
20240816,121900,1423561615,4490,4490,4490,4490,56
|
|
20240816,121800,1423310175,4490,4490,4490,4490,131
|
|
20240816,121700,1422721985,4490,4495,4495,4490,61
|
|
20240816,121600,1422448045,4495,4490,4495,4490,382
|
|
20240816,121500,1420732615,4490,4495,4500,4490,158
|
|
20240816,121400,1420022150,4495,4490,4495,4490,83
|
|
20240816,121300,1419649275,4490,4490,4490,4490,139
|
|
20240816,121200,1419025165,4490,4490,4490,4490,56
|
|
20240816,121100,1418773725,4490,4495,4495,4490,1142
|
|
20240816,121000,1413640475,4495,4495,4495,4495,333
|
|
20240816,120900,1412143640,4495,4495,4495,4495,129
|
|
20240816,120800,1411563785,4495,4495,4495,4495,52
|
|
20240816,120700,1411330045,4495,4495,4495,4495,360
|
|
20240816,120600,1409711845,4495,4495,4495,4495,82
|
|
20240816,120500,1409343255,4495,4495,4495,4495,52
|
|
20240816,120400,1409109515,4495,4495,4495,4495,75
|
|
20240816,120300,1408772390,4495,4495,4495,4495,78
|
|
20240816,120200,1408421780,4495,4495,4495,4495,41
|
|
20240816,120100,1408237485,4490,4495,4495,4490,134
|
|
20240816,120000,1407635300,4500,4490,4500,4490,171
|
|
20240816,115900,1406866550,4490,4490,4490,4490,101
|
|
20240816,115800,1406413060,4490,4490,4490,4490,110
|
|
20240816,115700,1405919160,4490,4490,4490,4490,82
|
|
20240816,115600,1405550980,4490,4490,4495,4490,62
|
|
20240816,115500,1405272580,4490,4490,4490,4490,16
|
|
20240816,115400,1405200740,4490,4495,4495,4490,88
|
|
20240816,115300,1404805470,4490,4495,4495,4490,3584
|
|
20240816,115200,1388706580,4495,4495,4495,4495,549
|
|
20240816,115100,1386238825,4495,4495,4500,4495,326
|
|
20240816,115000,1384773450,4495,4495,4495,4495,80
|
|
20240816,114900,1384413850,4495,4495,4495,4495,74
|
|
20240816,114800,1384081220,4495,4495,4495,4495,17
|
|
20240816,114700,1384004805,4495,4495,4495,4495,206
|
|
20240816,114600,1383078835,4495,4495,4495,4495,757
|
|
20240816,114500,1379676120,4495,4495,4495,4495,181
|
|
20240816,114400,1378862525,4495,4495,4495,4495,1057
|
|
20240816,114300,1374111310,4495,4495,4495,4495,17
|
|
20240816,114200,1374034895,4495,4495,4500,4495,86
|
|
20240816,114100,1373648320,4495,4495,4495,4495,89
|
|
20240816,114000,1373248265,4495,4495,4495,4495,102
|
|
20240816,113900,1372789775,4495,4495,4495,4495,17
|
|
20240816,113800,1372713360,4495,4495,4495,4495,129
|
|
20240816,113700,1372133505,4500,4495,4500,4495,18
|
|
20240816,113600,1372052585,4495,4495,4495,4495,219
|
|
20240816,113500,1371068180,4495,4495,4495,4495,114
|
|
20240816,113400,1370555750,4495,4495,4500,4495,74
|
|
20240816,113300,1370223115,4495,4495,4495,4495,88
|
|
20240816,113200,1369827555,4500,4500,4500,4495,128
|
|
20240816,113100,1369252055,4495,4495,4495,4495,70
|
|
20240816,113000,1368937405,4500,4495,4500,4495,49
|
|
20240816,112900,1368717145,4495,4495,4495,4495,17
|
|
20240816,112800,1368640730,4495,4495,4495,4495,110
|
|
20240816,112700,1368146280,4495,4490,4495,4490,745
|
|
20240816,112600,1364800890,4490,4490,4495,4490,96
|
|
20240816,112500,1364369740,4490,4490,4490,4490,537
|
|
20240816,112400,1361958610,4490,4490,4490,4490,17
|
|
20240816,112300,1361882280,4490,4490,4495,4490,644
|
|
20240816,112200,1358990715,4490,4490,4490,4490,21
|
|
20240816,112100,1358896425,4490,4490,4490,4490,1370
|
|
20240816,112000,1352745125,4495,4495,4495,4495,979
|
|
20240816,111900,1348344520,4495,4495,4495,4495,4097
|
|
20240816,111800,1329928505,4495,4500,4500,4495,119
|
|
20240816,111700,1329393090,4500,4500,4500,4500,27
|
|
20240816,111600,1329271590,4500,4500,4500,4500,122
|
|
20240816,111500,1328722590,4500,4500,4500,4500,17
|
|
20240816,111400,1328646090,4500,4500,4500,4500,125
|
|
20240816,111300,1328083590,4500,4500,4505,4500,1117
|
|
20240816,111200,1323056980,4500,4505,4505,4500,492
|
|
20240816,111100,1320840560,4505,4500,4505,4500,92
|
|
20240816,111000,1320426390,4500,4500,4500,4500,836
|
|
20240816,110900,1316664390,4505,4505,4505,4505,1088
|
|
20240816,110800,1311762950,4505,4510,4510,4505,74
|
|
20240816,110700,1311429295,4505,4505,4505,4505,114
|
|
20240816,110600,1310915725,4505,4505,4505,4505,17
|
|
20240816,110500,1310839140,4505,4500,4505,4500,64
|
|
20240816,110400,1310550865,4505,4500,4505,4500,90
|
|
20240816,110300,1310145815,4500,4505,4505,4500,1043
|
|
20240816,110200,1305447315,4500,4495,4500,4495,826
|
|
20240816,110100,1301730805,4500,4500,4500,4495,1019
|
|
20240816,110000,1297145350,4500,4495,4500,4495,76
|
|
20240816,105900,1296803630,4500,4500,4500,4500,16
|
|
20240816,105800,1296731630,4500,4500,4500,4495,474
|
|
20240816,105700,1294598860,4500,4500,4500,4500,69
|
|
20240816,105600,1294288360,4500,4500,4500,4500,346
|
|
20240816,105500,1292731360,4500,4495,4500,4495,88
|
|
20240816,105400,1292335405,4495,4495,4495,4495,16
|
|
20240816,105300,1292263485,4500,4495,4500,4495,98
|
|
20240816,105200,1291822700,4495,4505,4505,4490,543
|
|
20240816,105100,1289376685,4490,4505,4505,4490,6691
|
|
20240816,105000,1259267625,4505,4505,4505,4505,89
|
|
20240816,104900,1258866680,4505,4505,4505,4505,57
|
|
20240816,104800,1258609895,4505,4505,4510,4505,368
|
|
20240816,104700,1256950555,4505,4510,4510,4505,148
|
|
20240816,104600,1256283265,4510,4505,4510,4505,305
|
|
20240816,104500,1254907970,4505,4505,4510,4505,110
|
|
20240816,104400,1254412310,4505,4510,4510,4505,119
|
|
20240816,104300,1253876195,4505,4505,4505,4505,70
|
|
20240816,104200,1253560845,4510,4505,4510,4505,340
|
|
20240816,104100,1252027645,4505,4505,4505,4505,87
|
|
20240816,104000,1251635710,4505,4505,4505,4505,116
|
|
20240816,103900,1251113130,4505,4510,4510,4505,376
|
|
20240816,103800,1249417510,4510,4500,4510,4500,380
|
|
20240816,103700,1247704185,4500,4500,4500,4500,769
|
|
20240816,103600,1244243685,4500,4505,4505,4500,127
|
|
20240816,103500,1243672140,4505,4500,4505,4500,684
|
|
20240816,103400,1240593935,4500,4500,4500,4500,73
|
|
20240816,103300,1240265435,4500,4500,4500,4500,17
|
|
20240816,103200,1240188935,4500,4505,4510,4500,508
|
|
20240816,103100,1237898065,4505,4510,4510,4505,157
|
|
20240816,103000,1237190520,4505,4505,4505,4500,91
|
|
20240816,102900,1236780870,4500,4500,4505,4500,71
|
|
20240816,102800,1236461365,4500,4500,4500,4500,17
|
|
20240816,102700,1236384865,4510,4495,4510,4495,567
|
|
20240816,102600,1233832910,4510,4500,4510,4495,630
|
|
20240816,102500,1230998495,4500,4505,4505,4500,1498
|
|
20240816,102400,1224255390,4505,4505,4505,4505,104
|
|
20240816,102300,1223786870,4505,4505,4510,4505,251
|
|
20240816,102200,1222655105,4505,4505,4510,4505,228
|
|
20240816,102100,1221627960,4505,4505,4505,4505,53
|
|
20240816,102000,1221389195,4505,4505,4505,4505,9
|
|
20240816,101900,1221348650,4505,4510,4510,4505,242
|
|
20240816,101800,1220257940,4505,4505,4510,4505,155
|
|
20240816,101700,1219559165,4500,4505,4505,4500,86
|
|
20240816,101600,1219171940,4505,4500,4505,4500,63
|
|
20240816,101500,1218888165,4500,4505,4510,4500,1361
|
|
20240816,101400,1212760850,4505,4505,4505,4505,56
|
|
20240816,101300,1212508570,4505,4510,4510,4505,18
|
|
20240816,101200,1212427475,4505,4505,4505,4505,121
|
|
20240816,101100,1211882370,4505,4505,4505,4500,66
|
|
20240816,101000,1211585075,4505,4500,4505,4500,683
|
|
20240816,100900,1208508200,4505,4500,4505,4500,455
|
|
20240816,100800,1206458520,4505,4505,4505,4505,34
|
|
20240816,100700,1206305350,4505,4510,4515,4505,1060
|
|
20240816,100600,1201525135,4510,4505,4510,4500,278
|
|
20240816,100500,1200271560,4505,4500,4505,4500,82
|
|
20240816,100400,1199902495,4500,4500,4500,4495,1297
|
|
20240816,100300,1194067535,4495,4500,4500,4495,136
|
|
20240816,100200,1193456155,4495,4495,4495,4490,491
|
|
20240816,100100,1191249195,4490,4490,4495,4490,82
|
|
20240816,100000,1190880815,4490,4490,4495,4490,258
|
|
20240816,095900,1189721730,4490,4490,4495,4490,396
|
|
20240816,095800,1187943660,4490,4490,4495,4485,3074
|
|
20240816,095700,1174137795,4485,4485,4485,4485,596
|
|
20240816,095600,1171464735,4480,4480,4485,4480,1351
|
|
20240816,095500,1165412225,4485,4485,4485,4480,2339
|
|
20240816,095400,1154930215,4485,4480,4490,4480,1759
|
|
20240816,095300,1147041010,4480,4485,4485,4480,4508
|
|
20240816,095200,1126823030,4485,4490,4490,4485,1794
|
|
20240816,095100,1118768240,4490,4490,4490,4490,1105
|
|
20240816,095000,1113806790,4490,4490,4495,4490,1118
|
|
20240816,094900,1108786965,4490,4490,4495,4490,2096
|
|
20240816,094800,1099375905,4495,4495,4495,4490,985
|
|
20240816,094700,1094948740,4495,4495,4495,4490,1498
|
|
20240816,094600,1088215560,4495,4495,4495,4490,2086
|
|
20240816,094500,1078839280,4495,4490,4495,4490,1594
|
|
20240816,094400,1071675195,4490,4485,4495,4485,439
|
|
20240816,094300,1069704020,4495,4490,4495,4485,7104
|
|
20240816,094200,1037797920,4495,4490,4495,4490,2315
|
|
20240816,094100,1027397410,4490,4495,4500,4490,3424
|
|
20240816,094000,1012021610,4495,4495,4500,4490,1879
|
|
20240816,093900,1003575585,4495,4495,4495,4485,4048
|
|
20240816,093800,985390615,4495,4495,4510,4495,681
|
|
20240816,093700,982328240,4500,4500,4500,4495,800
|
|
20240816,093600,978728285,4495,4490,4500,4490,220
|
|
20240816,093500,977738700,4490,4510,4510,4490,19434
|
|
20240816,093400,890279355,4510,4520,4520,4505,10237
|
|
20240816,093300,844076260,4525,4520,4525,4520,23
|
|
20240816,093200,843972295,4520,4525,4525,4520,1808
|
|
20240816,093100,835791140,4530,4530,4535,4530,2306
|
|
20240816,093000,825344910,4530,4535,4540,4530,1689
|
|
20240816,092900,817685320,4535,4535,4535,4535,117
|
|
20240816,092800,817154725,4535,4535,4540,4530,795
|
|
20240816,092700,813546645,4530,4530,4535,4525,2215
|
|
20240816,092600,803512595,4530,4525,4530,4525,50
|
|
20240816,092500,803286135,4525,4540,4540,4525,5372
|
|
20240816,092400,778935555,4535,4535,4535,4535,54
|
|
20240816,092300,778690665,4535,4535,4535,4535,16
|
|
20240816,092200,778618105,4535,4535,4540,4535,566
|
|
20240816,092100,776050740,4535,4540,4545,4535,842
|
|
20240816,092000,772230715,4535,4530,4540,4530,181
|
|
20240816,091900,771409500,4525,4530,4545,4525,469
|
|
20240816,091800,769285250,4530,4535,4540,4530,5029
|
|
20240816,091700,746481515,4540,4525,4540,4525,731
|
|
20240816,091600,743166640,4525,4525,4535,4525,316
|
|
20240816,091500,741736150,4535,4525,4535,4520,1368
|
|
20240816,091400,735547735,4525,4525,4545,4525,3106
|
|
20240816,091300,721474910,4520,4540,4540,4510,3837
|
|
20240816,091200,704117480,4540,4515,4545,4505,1093
|
|
20240816,091100,699176350,4515,4500,4515,4495,9242
|
|
20240816,091000,657567365,4500,4500,4510,4495,7218
|
|
20240816,090900,625079595,4505,4500,4510,4500,6363
|
|
20240816,090800,596442575,4500,4515,4520,4500,11629
|
|
20240816,090700,544000645,4515,4525,4540,4505,6170
|
|
20240816,090600,516158365,4525,4540,4560,4500,9502
|
|
20240816,090500,473234800,4555,4560,4560,4525,15436
|
|
20240816,090400,403140125,4550,4555,4580,4540,6432
|
|
20240816,090300,373723185,4555,4570,4585,4535,9745
|
|
20240816,090200,329358525,4565,4570,4570,4545,9300
|
|
20240816,090100,287004755,4550,4550,4550,4540,9678
|
|
20240816,090000,242970685,4550,4555,4685,4540,51843
|