756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,213300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,213200,8882596175,4585,4585,4585,4585,0
|
|
20240819,213100,8882596175,4585,4585,4585,4585,0
|
|
20240819,213000,8882596175,4585,4585,4585,4585,0
|
|
20240819,212900,8882596175,4585,4585,4585,4585,0
|
|
20240819,212800,8882596175,4585,4585,4585,4585,0
|
|
20240819,212700,8882596175,4585,4585,4585,4585,0
|
|
20240819,212600,8882596175,4585,4585,4585,4585,0
|
|
20240819,212500,8882596175,4585,4585,4585,4585,0
|
|
20240819,212400,8882596175,4585,4585,4585,4585,0
|
|
20240819,212300,8882596175,4585,4585,4585,4585,0
|
|
20240819,212200,8882596175,4585,4585,4585,4585,0
|
|
20240819,212100,8882596175,4585,4585,4585,4585,0
|
|
20240819,212000,8882596175,4585,4585,4585,4585,0
|
|
20240819,211900,8882596175,4585,4585,4585,4585,0
|
|
20240819,211800,8882596175,4585,4585,4585,4585,0
|
|
20240819,211700,8882596175,4585,4585,4585,4585,0
|
|
20240819,211600,8882596175,4585,4585,4585,4585,0
|
|
20240819,211500,8882596175,4585,4585,4585,4585,0
|
|
20240819,211400,8882596175,4585,4585,4585,4585,0
|
|
20240819,211300,8882596175,4585,4585,4585,4585,0
|
|
20240819,211200,8882596175,4585,4585,4585,4585,0
|
|
20240819,211100,8882596175,4585,4585,4585,4585,0
|
|
20240819,211000,8882596175,4585,4585,4585,4585,0
|
|
20240819,210900,8882596175,4585,4585,4585,4585,0
|
|
20240819,210800,8882596175,4585,4585,4585,4585,0
|
|
20240819,210700,8882596175,4585,4585,4585,4585,0
|
|
20240819,210600,8882596175,4585,4585,4585,4585,0
|
|
20240819,210500,8882596175,4585,4585,4585,4585,0
|
|
20240819,210400,8882596175,4585,4585,4585,4585,0
|
|
20240819,210300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,210200,8882596175,4585,4585,4585,4585,0
|
|
20240819,210100,8882596175,4585,4585,4585,4585,0
|
|
20240819,210000,8882596175,4585,4585,4585,4585,0
|
|
20240819,205900,8882596175,4585,4585,4585,4585,0
|
|
20240819,205800,8882596175,4585,4585,4585,4585,0
|
|
20240819,205700,8882596175,4585,4585,4585,4585,0
|
|
20240819,205600,8882596175,4585,4585,4585,4585,0
|
|
20240819,205500,8882596175,4585,4585,4585,4585,0
|
|
20240819,205400,8882596175,4585,4585,4585,4585,0
|
|
20240819,205300,8882596175,4585,4585,4585,4585,0
|
|
20240819,205200,8882596175,4585,4585,4585,4585,0
|
|
20240819,205100,8882596175,4585,4585,4585,4585,0
|
|
20240819,205000,8882596175,4585,4585,4585,4585,0
|
|
20240819,204900,8882596175,4585,4585,4585,4585,0
|
|
20240819,204800,8882596175,4585,4585,4585,4585,0
|
|
20240819,204700,8882596175,4585,4585,4585,4585,0
|
|
20240819,204600,8882596175,4585,4585,4585,4585,0
|
|
20240819,204500,8882596175,4585,4585,4585,4585,0
|
|
20240819,204400,8882596175,4585,4585,4585,4585,0
|
|
20240819,204300,8882596175,4585,4585,4585,4585,0
|
|
20240819,204200,8882596175,4585,4585,4585,4585,0
|
|
20240819,204100,8882596175,4585,4585,4585,4585,0
|
|
20240819,204000,8882596175,4585,4585,4585,4585,0
|
|
20240819,203900,8882596175,4585,4585,4585,4585,0
|
|
20240819,203800,8882596175,4585,4585,4585,4585,0
|
|
20240819,203700,8882596175,4585,4585,4585,4585,0
|
|
20240819,203600,8882596175,4585,4585,4585,4585,0
|
|
20240819,203500,8882596175,4585,4585,4585,4585,0
|
|
20240819,203400,8882596175,4585,4585,4585,4585,0
|
|
20240819,203300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,203200,8882596175,4585,4585,4585,4585,0
|
|
20240819,203100,8882596175,4585,4585,4585,4585,0
|
|
20240819,203000,8882596175,4585,4585,4585,4585,0
|
|
20240819,202900,8882596175,4585,4585,4585,4585,0
|
|
20240819,202800,8882596175,4585,4585,4585,4585,0
|
|
20240819,202700,8882596175,4585,4585,4585,4585,0
|
|
20240819,202600,8882596175,4585,4585,4585,4585,0
|
|
20240819,202500,8882596175,4585,4585,4585,4585,0
|
|
20240819,202400,8882596175,4585,4585,4585,4585,0
|
|
20240819,202300,8882596175,4585,4585,4585,4585,0
|
|
20240819,202200,8882596175,4585,4585,4585,4585,0
|
|
20240819,202100,8882596175,4585,4585,4585,4585,0
|
|
20240819,202000,8882596175,4585,4585,4585,4585,0
|
|
20240819,201900,8882596175,4585,4585,4585,4585,0
|
|
20240819,201800,8882596175,4585,4585,4585,4585,0
|
|
20240819,201700,8882596175,4585,4585,4585,4585,0
|
|
20240819,201600,8882596175,4585,4585,4585,4585,0
|
|
20240819,201500,8882596175,4585,4585,4585,4585,0
|
|
20240819,201400,8882596175,4585,4585,4585,4585,0
|
|
20240819,201300,8882596175,4585,4585,4585,4585,0
|
|
20240819,201200,8882596175,4585,4585,4585,4585,0
|
|
20240819,201100,8882596175,4585,4585,4585,4585,0
|
|
20240819,201000,8882596175,4585,4585,4585,4585,0
|
|
20240819,200900,8882596175,4585,4585,4585,4585,0
|
|
20240819,200800,8882596175,4585,4585,4585,4585,0
|
|
20240819,200700,8882596175,4585,4585,4585,4585,0
|
|
20240819,200600,8882596175,4585,4585,4585,4585,0
|
|
20240819,200500,8882596175,4585,4585,4585,4585,0
|
|
20240819,200400,8882596175,4585,4585,4585,4585,0
|
|
20240819,200300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,200200,8882596175,4585,4585,4585,4585,0
|
|
20240819,200100,8882596175,4585,4585,4585,4585,0
|
|
20240819,200000,8882596175,4585,4585,4585,4585,0
|
|
20240819,195900,8882596175,4585,4585,4585,4585,0
|
|
20240819,195800,8882596175,4585,4585,4585,4585,0
|
|
20240819,195700,8882596175,4585,4585,4585,4585,0
|
|
20240819,195600,8882596175,4585,4585,4585,4585,0
|
|
20240819,195500,8882596175,4585,4585,4585,4585,0
|
|
20240819,195400,8882596175,4585,4585,4585,4585,0
|
|
20240819,195300,8882596175,4585,4585,4585,4585,0
|
|
20240819,195200,8882596175,4585,4585,4585,4585,0
|
|
20240819,195100,8882596175,4585,4585,4585,4585,0
|
|
20240819,195000,8882596175,4585,4585,4585,4585,0
|
|
20240819,194900,8882596175,4585,4585,4585,4585,0
|
|
20240819,194800,8882596175,4585,4585,4585,4585,0
|
|
20240819,194700,8882596175,4585,4585,4585,4585,0
|
|
20240819,194600,8882596175,4585,4585,4585,4585,0
|
|
20240819,194500,8882596175,4585,4585,4585,4585,0
|
|
20240819,194400,8882596175,4585,4585,4585,4585,0
|
|
20240819,194300,8882596175,4585,4585,4585,4585,0
|
|
20240819,194200,8882596175,4585,4585,4585,4585,0
|
|
20240819,194100,8882596175,4585,4585,4585,4585,0
|
|
20240819,194000,8882596175,4585,4585,4585,4585,0
|
|
20240819,193900,8882596175,4585,4585,4585,4585,0
|
|
20240819,193800,8882596175,4585,4585,4585,4585,0
|
|
20240819,193700,8882596175,4585,4585,4585,4585,0
|
|
20240819,193600,8882596175,4585,4585,4585,4585,0
|
|
20240819,193500,8882596175,4585,4585,4585,4585,0
|
|
20240819,193400,8882596175,4585,4585,4585,4585,0
|
|
20240819,193300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,193200,8882596175,4585,4585,4585,4585,0
|
|
20240819,193100,8882596175,4585,4585,4585,4585,0
|
|
20240819,193000,8882596175,4585,4585,4585,4585,0
|
|
20240819,192900,8882596175,4585,4585,4585,4585,0
|
|
20240819,192800,8882596175,4585,4585,4585,4585,0
|
|
20240819,192700,8882596175,4585,4585,4585,4585,0
|
|
20240819,192600,8882596175,4585,4585,4585,4585,0
|
|
20240819,192500,8882596175,4585,4585,4585,4585,0
|
|
20240819,192400,8882596175,4585,4585,4585,4585,0
|
|
20240819,192300,8882596175,4585,4585,4585,4585,0
|
|
20240819,192200,8882596175,4585,4585,4585,4585,0
|
|
20240819,192100,8882596175,4585,4585,4585,4585,0
|
|
20240819,192000,8882596175,4585,4585,4585,4585,0
|
|
20240819,191900,8882596175,4585,4585,4585,4585,0
|
|
20240819,191800,8882596175,4585,4585,4585,4585,0
|
|
20240819,191700,8882596175,4585,4585,4585,4585,0
|
|
20240819,191600,8882596175,4585,4585,4585,4585,0
|
|
20240819,191500,8882596175,4585,4585,4585,4585,0
|
|
20240819,191400,8882596175,4585,4585,4585,4585,0
|
|
20240819,191300,8882596175,4585,4585,4585,4585,0
|
|
20240819,191200,8882596175,4585,4585,4585,4585,0
|
|
20240819,191100,8882596175,4585,4585,4585,4585,0
|
|
20240819,191000,8882596175,4585,4585,4585,4585,0
|
|
20240819,190900,8882596175,4585,4585,4585,4585,0
|
|
20240819,190800,8882596175,4585,4585,4585,4585,0
|
|
20240819,190700,8882596175,4585,4585,4585,4585,0
|
|
20240819,190600,8882596175,4585,4585,4585,4585,0
|
|
20240819,190500,8882596175,4585,4585,4585,4585,0
|
|
20240819,190400,8882596175,4585,4585,4585,4585,0
|
|
20240819,190300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,190200,8882596175,4585,4585,4585,4585,0
|
|
20240819,190100,8882596175,4585,4585,4585,4585,0
|
|
20240819,190000,8882596175,4585,4585,4585,4585,0
|
|
20240819,185900,8882596175,4585,4585,4585,4585,0
|
|
20240819,185800,8882596175,4585,4585,4585,4585,0
|
|
20240819,185700,8882596175,4585,4585,4585,4585,0
|
|
20240819,185600,8882596175,4585,4585,4585,4585,0
|
|
20240819,185500,8882596175,4585,4585,4585,4585,0
|
|
20240819,185400,8882596175,4585,4585,4585,4585,0
|
|
20240819,185300,8882596175,4585,4585,4585,4585,0
|
|
20240819,185200,8882596175,4585,4585,4585,4585,0
|
|
20240819,185100,8882596175,4585,4585,4585,4585,0
|
|
20240819,185000,8882596175,4585,4585,4585,4585,0
|
|
20240819,184900,8882596175,4585,4585,4585,4585,0
|
|
20240819,184800,8882596175,4585,4585,4585,4585,0
|
|
20240819,184700,8882596175,4585,4585,4585,4585,0
|
|
20240819,184600,8882596175,4585,4585,4585,4585,0
|
|
20240819,184500,8882596175,4585,4585,4585,4585,0
|
|
20240819,184400,8882596175,4585,4585,4585,4585,0
|
|
20240819,184300,8882596175,4585,4585,4585,4585,0
|
|
20240819,184200,8882596175,4585,4585,4585,4585,0
|
|
20240819,184100,8882596175,4585,4585,4585,4585,0
|
|
20240819,184000,8882596175,4585,4585,4585,4585,0
|
|
20240819,183900,8882596175,4585,4585,4585,4585,0
|
|
20240819,183800,8882596175,4585,4585,4585,4585,0
|
|
20240819,183700,8882596175,4585,4585,4585,4585,0
|
|
20240819,183600,8882596175,4585,4585,4585,4585,0
|
|
20240819,183500,8882596175,4585,4585,4585,4585,0
|
|
20240819,183400,8882596175,4585,4585,4585,4585,0
|
|
20240819,183300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,183200,8882596175,4585,4585,4585,4585,0
|
|
20240819,183100,8882596175,4585,4585,4585,4585,0
|
|
20240819,183000,8882596175,4585,4585,4585,4585,0
|
|
20240819,182900,8882596175,4585,4585,4585,4585,0
|
|
20240819,182800,8882596175,4585,4585,4585,4585,0
|
|
20240819,182700,8882596175,4585,4585,4585,4585,0
|
|
20240819,182600,8882596175,4585,4585,4585,4585,0
|
|
20240819,182500,8882596175,4585,4585,4585,4585,0
|
|
20240819,182400,8882596175,4585,4585,4585,4585,0
|
|
20240819,182300,8882596175,4585,4585,4585,4585,0
|
|
20240819,182200,8882596175,4585,4585,4585,4585,0
|
|
20240819,182100,8882596175,4585,4585,4585,4585,0
|
|
20240819,182000,8882596175,4585,4585,4585,4585,0
|
|
20240819,181900,8882596175,4585,4585,4585,4585,0
|
|
20240819,181800,8882596175,4585,4585,4585,4585,0
|
|
20240819,181700,8882596175,4585,4585,4585,4585,0
|
|
20240819,181600,8882596175,4585,4585,4585,4585,0
|
|
20240819,181500,8882596175,4585,4585,4585,4585,0
|
|
20240819,181400,8882596175,4585,4585,4585,4585,0
|
|
20240819,181300,8882596175,4585,4585,4585,4585,0
|
|
20240819,181200,8882596175,4585,4585,4585,4585,0
|
|
20240819,181100,8882596175,4585,4585,4585,4585,0
|
|
20240819,181000,8882596175,4585,4585,4585,4585,0
|
|
20240819,180900,8882596175,4585,4585,4585,4585,0
|
|
20240819,180800,8882596175,4585,4585,4585,4585,0
|
|
20240819,180700,8882596175,4585,4585,4585,4585,0
|
|
20240819,180600,8882596175,4585,4585,4585,4585,0
|
|
20240819,180500,8882596175,4585,4585,4585,4585,0
|
|
20240819,180400,8882596175,4585,4585,4585,4585,0
|
|
20240819,180300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,180200,8882596175,4585,4585,4585,4585,0
|
|
20240819,180100,8882596175,4585,4585,4585,4585,0
|
|
20240819,180000,8882596175,4585,4585,4585,4585,0
|
|
20240819,175900,8882596175,4585,4585,4585,4585,0
|
|
20240819,175800,8882596175,4585,4585,4585,4585,0
|
|
20240819,175700,8882596175,4585,4585,4585,4585,0
|
|
20240819,175600,8882596175,4585,4585,4585,4585,0
|
|
20240819,175500,8882596175,4585,4585,4585,4585,0
|
|
20240819,175400,8882596175,4585,4585,4585,4585,0
|
|
20240819,175300,8882596175,4585,4585,4585,4585,0
|
|
20240819,175200,8882596175,4585,4585,4585,4585,0
|
|
20240819,175100,8882596175,4585,4585,4585,4585,0
|
|
20240819,175000,8882596175,4585,4585,4585,4585,0
|
|
20240819,174900,8882596175,4585,4585,4585,4585,0
|
|
20240819,174800,8882596175,4585,4585,4585,4585,0
|
|
20240819,174700,8882596175,4585,4585,4585,4585,0
|
|
20240819,174600,8882596175,4585,4585,4585,4585,0
|
|
20240819,174500,8882596175,4585,4585,4585,4585,0
|
|
20240819,174400,8882596175,4585,4585,4585,4585,0
|
|
20240819,174300,8882596175,4585,4585,4585,4585,0
|
|
20240819,174200,8882596175,4585,4585,4585,4585,0
|
|
20240819,174100,8882596175,4585,4585,4585,4585,0
|
|
20240819,174000,8882596175,4585,4585,4585,4585,0
|
|
20240819,173900,8882596175,4585,4585,4585,4585,0
|
|
20240819,173800,8882596175,4585,4585,4585,4585,0
|
|
20240819,173700,8882596175,4585,4585,4585,4585,0
|
|
20240819,173600,8882596175,4585,4585,4585,4585,0
|
|
20240819,173500,8882596175,4585,4585,4585,4585,0
|
|
20240819,173400,8882596175,4585,4585,4585,4585,0
|
|
20240819,173300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,173200,8882596175,4585,4585,4585,4585,0
|
|
20240819,173100,8882596175,4585,4585,4585,4585,0
|
|
20240819,173000,8882596175,4585,4585,4585,4585,0
|
|
20240819,172900,8882596175,4585,4585,4585,4585,0
|
|
20240819,172800,8882596175,4585,4585,4585,4585,0
|
|
20240819,172700,8882596175,4585,4585,4585,4585,0
|
|
20240819,172600,8882596175,4585,4585,4585,4585,0
|
|
20240819,172500,8882596175,4585,4585,4585,4585,0
|
|
20240819,172400,8882596175,4585,4585,4585,4585,0
|
|
20240819,172300,8882596175,4585,4585,4585,4585,0
|
|
20240819,172200,8882596175,4585,4585,4585,4585,0
|
|
20240819,172100,8882596175,4585,4585,4585,4585,0
|
|
20240819,172000,8882596175,4585,4585,4585,4585,0
|
|
20240819,171900,8882596175,4585,4585,4585,4585,0
|
|
20240819,171800,8882596175,4585,4585,4585,4585,0
|
|
20240819,171700,8882596175,4585,4585,4585,4585,0
|
|
20240819,171600,8882596175,4585,4585,4585,4585,0
|
|
20240819,171500,8882596175,4585,4585,4585,4585,0
|
|
20240819,171400,8882596175,4585,4585,4585,4585,0
|
|
20240819,171300,8882596175,4585,4585,4585,4585,0
|
|
20240819,171200,8882596175,4585,4585,4585,4585,0
|
|
20240819,171100,8882596175,4585,4585,4585,4585,0
|
|
20240819,171000,8882596175,4585,4585,4585,4585,0
|
|
20240819,170900,8882596175,4585,4585,4585,4585,0
|
|
20240819,170800,8882596175,4585,4585,4585,4585,0
|
|
20240819,170700,8882596175,4585,4585,4585,4585,0
|
|
20240819,170600,8882596175,4585,4585,4585,4585,0
|
|
20240819,170500,8882596175,4585,4585,4585,4585,0
|
|
20240819,170400,8882596175,4585,4585,4585,4585,0
|
|
20240819,170300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,170200,8882596175,4585,4585,4585,4585,0
|
|
20240819,170100,8882596175,4585,4585,4585,4585,0
|
|
20240819,170000,8882596175,4585,4585,4585,4585,0
|
|
20240819,165900,8882596175,4585,4585,4585,4585,0
|
|
20240819,165800,8882596175,4585,4585,4585,4585,0
|
|
20240819,165700,8882596175,4585,4585,4585,4585,0
|
|
20240819,165600,8882596175,4585,4585,4585,4585,0
|
|
20240819,165500,8882596175,4585,4585,4585,4585,0
|
|
20240819,165400,8882596175,4585,4585,4585,4585,0
|
|
20240819,165300,8882596175,4585,4585,4585,4585,0
|
|
20240819,165200,8882596175,4585,4585,4585,4585,0
|
|
20240819,165100,8882596175,4585,4585,4585,4585,0
|
|
20240819,165000,8882596175,4585,4585,4585,4585,0
|
|
20240819,164900,8882596175,4585,4585,4585,4585,0
|
|
20240819,164800,8882596175,4585,4585,4585,4585,0
|
|
20240819,164700,8882596175,4585,4585,4585,4585,0
|
|
20240819,164600,8882596175,4585,4585,4585,4585,0
|
|
20240819,164500,8882596175,4585,4585,4585,4585,0
|
|
20240819,164400,8882596175,4585,4585,4585,4585,0
|
|
20240819,164300,8882596175,4585,4585,4585,4585,0
|
|
20240819,164200,8882596175,4585,4585,4585,4585,0
|
|
20240819,164100,8882596175,4585,4585,4585,4585,0
|
|
20240819,164000,8882596175,4585,4585,4585,4585,0
|
|
20240819,163900,8882596175,4585,4585,4585,4585,0
|
|
20240819,163800,8882596175,4585,4585,4585,4585,0
|
|
20240819,163700,8882596175,4585,4585,4585,4585,0
|
|
20240819,163600,8882596175,4585,4585,4585,4585,0
|
|
20240819,163500,8882596175,4585,4585,4585,4585,0
|
|
20240819,163400,8882596175,4585,4585,4585,4585,0
|
|
20240819,163300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,163200,8882596175,4585,4585,4585,4585,0
|
|
20240819,163100,8882596175,4585,4585,4585,4585,0
|
|
20240819,163000,8882596175,4585,4585,4585,4585,0
|
|
20240819,162900,8882596175,4585,4585,4585,4585,0
|
|
20240819,162800,8882596175,4585,4585,4585,4585,0
|
|
20240819,162700,8882596175,4585,4585,4585,4585,0
|
|
20240819,162600,8882596175,4585,4585,4585,4585,0
|
|
20240819,162500,8882596175,4585,4585,4585,4585,0
|
|
20240819,162400,8882596175,4585,4585,4585,4585,0
|
|
20240819,162300,8882596175,4585,4585,4585,4585,0
|
|
20240819,162200,8882596175,4585,4585,4585,4585,0
|
|
20240819,162100,8882596175,4585,4585,4585,4585,0
|
|
20240819,162000,8882596175,4585,4585,4585,4585,0
|
|
20240819,161900,8882596175,4585,4585,4585,4585,0
|
|
20240819,161800,8882596175,4585,4585,4585,4585,0
|
|
20240819,161700,8882596175,4585,4585,4585,4585,0
|
|
20240819,161600,8882596175,4585,4585,4585,4585,0
|
|
20240819,161500,8882596175,4585,4585,4585,4585,0
|
|
20240819,161400,8882596175,4585,4585,4585,4585,0
|
|
20240819,161300,8882596175,4585,4585,4585,4585,0
|
|
20240819,161200,8882596175,4585,4585,4585,4585,0
|
|
20240819,161100,8882596175,4585,4585,4585,4585,0
|
|
20240819,161000,8882596175,4585,4585,4585,4585,0
|
|
20240819,160900,8882596175,4585,4585,4585,4585,0
|
|
20240819,160800,8882596175,4585,4585,4585,4585,0
|
|
20240819,160700,8882596175,4585,4585,4585,4585,0
|
|
20240819,160600,8882596175,4585,4585,4585,4585,0
|
|
20240819,160500,8882596175,4585,4585,4585,4585,0
|
|
20240819,160400,8882596175,4585,4585,4585,4585,0
|
|
20240819,160300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,160200,8882596175,4585,4585,4585,4585,0
|
|
20240819,160100,8882596175,4585,4585,4585,4585,0
|
|
20240819,160000,8882596175,4585,4585,4585,4585,0
|
|
20240819,155900,8882596175,4585,4585,4585,4585,0
|
|
20240819,155800,8882596175,4585,4585,4585,4585,0
|
|
20240819,155700,8882596175,4585,4585,4585,4585,0
|
|
20240819,155600,8882596175,4585,4585,4585,4585,0
|
|
20240819,155500,8882596175,4585,4585,4585,4585,0
|
|
20240819,155400,8882596175,4585,4585,4585,4585,0
|
|
20240819,155300,8882596175,4585,4585,4585,4585,0
|
|
20240819,155200,8882596175,4585,4585,4585,4585,0
|
|
20240819,155100,8882596175,4585,4585,4585,4585,0
|
|
20240819,155000,8882596175,4585,4585,4585,4585,0
|
|
20240819,154900,8882596175,4585,4585,4585,4585,0
|
|
20240819,154800,8882596175,4585,4585,4585,4585,0
|
|
20240819,154700,8882596175,4585,4585,4585,4585,0
|
|
20240819,154600,8882596175,4585,4585,4585,4585,0
|
|
20240819,154500,8882596175,4585,4585,4585,4585,0
|
|
20240819,154400,8882596175,4585,4585,4585,4585,0
|
|
20240819,154300,8882596175,4585,4585,4585,4585,0
|
|
20240819,154200,8882596175,4585,4585,4585,4585,0
|
|
20240819,154100,8882596175,4585,4585,4585,4585,0
|
|
20240819,154000,8882596175,4585,4585,4585,4585,0
|
|
20240819,153900,8882596175,4585,4585,4585,4585,0
|
|
20240819,153800,8882596175,4585,4585,4585,4585,0
|
|
20240819,153700,8882596175,4585,4585,4585,4585,0
|
|
20240819,153600,8882596175,4585,4585,4585,4585,0
|
|
20240819,153500,8882596175,4585,4585,4585,4585,0
|
|
20240819,153400,8882596175,4585,4585,4585,4585,0
|
|
20240819,153300,8882596175,4585,4585,4585,4585,51977
|
|
20240819,153200,8882596175,4585,4585,4585,4585,0
|
|
20240819,153100,8882596175,4585,4585,4585,4585,0
|
|
20240819,153000,8882596175,4585,4585,4585,4585,51977
|
|
20240819,152900,8644281630,4615,4615,4615,4615,0
|
|
20240819,152800,8644281630,4615,4615,4615,4615,0
|
|
20240819,152700,8644281630,4615,4615,4615,4615,0
|
|
20240819,152600,8644281630,4615,4615,4615,4615,0
|
|
20240819,152500,8644281630,4615,4615,4615,4615,0
|
|
20240819,152400,8644281630,4615,4615,4615,4615,0
|
|
20240819,152300,8644281630,4615,4615,4615,4615,0
|
|
20240819,152200,8644281630,4615,4615,4615,4615,0
|
|
20240819,152100,8644281630,4615,4615,4615,4615,0
|
|
20240819,152000,8644281630,4615,4615,4615,4615,0
|
|
20240819,151900,8644281630,4615,4615,4615,4595,19943
|
|
20240819,151800,8552395260,4610,4605,4620,4575,34788
|
|
20240819,151700,8392308675,4615,4530,4640,4530,38905
|
|
20240819,151600,8213840265,4530,4535,4535,4525,6570
|
|
20240819,151500,8184074525,4535,4510,4540,4510,11692
|
|
20240819,151400,8131172480,4510,4500,4510,4495,3330
|
|
20240819,151300,8116182105,4500,4500,4505,4495,3647
|
|
20240819,151200,8099768035,4500,4520,4520,4495,2920
|
|
20240819,151100,8086611235,4515,4500,4515,4480,15400
|
|
20240819,151000,8017225805,4500,4490,4505,4480,1589
|
|
20240819,150900,8010093710,4505,4490,4505,4485,2996
|
|
20240819,150800,7996622035,4495,4480,4495,4480,1981
|
|
20240819,150700,7987724635,4495,4475,4495,4470,2195
|
|
20240819,150600,7977895040,4480,4495,4500,4480,2015
|
|
20240819,150500,7968841110,4500,4485,4505,4485,4258
|
|
20240819,150400,7949719210,4490,4495,4500,4485,717
|
|
20240819,150300,7946498515,4495,4490,4495,4485,941
|
|
20240819,150200,7942272060,4490,4460,4490,4450,5867
|
|
20240819,150100,7916051840,4460,4465,4465,4455,601
|
|
20240819,150000,7913371135,4465,4470,4470,4445,2128
|
|
20240819,145900,7903899355,4470,4450,4470,4450,1299
|
|
20240819,145800,7898103260,4450,4470,4470,4450,5619
|
|
20240819,145700,7873068100,4470,4475,4480,4465,1872
|
|
20240819,145600,7864707915,4480,4475,4480,4470,2263
|
|
20240819,145500,7854589125,4480,4480,4480,4475,479
|
|
20240819,145400,7852444540,4480,4470,4480,4470,299
|
|
20240819,145300,7851106535,4470,4485,4485,4470,831
|
|
20240819,145200,7847386305,4485,4485,4485,4485,296
|
|
20240819,145100,7846058745,4485,4480,4485,4480,113
|
|
20240819,145000,7845552455,4480,4480,4480,4480,347
|
|
20240819,144900,7843997895,4480,4475,4480,4470,732
|
|
20240819,144800,7840722220,4475,4465,4475,4465,581
|
|
20240819,144700,7838122455,4465,4475,4475,4465,4054
|
|
20240819,144600,7820003340,4475,4470,4475,4460,732
|
|
20240819,144500,7816734130,4470,4475,4475,4470,15
|
|
20240819,144400,7816667010,4480,4475,4480,4470,159
|
|
20240819,144300,7815955010,4485,4480,4485,4475,274
|
|
20240819,144200,7814728725,4490,4485,4490,4475,196
|
|
20240819,144100,7813850840,4490,4475,4490,4475,289
|
|
20240819,144000,7812556700,4475,4460,4490,4455,1324
|
|
20240819,143900,7806648105,4460,4465,4465,4460,549
|
|
20240819,143800,7804198580,4465,4480,4490,4465,4662
|
|
20240819,143700,7783367080,4490,4490,4490,4485,215
|
|
20240819,143600,7782402760,4490,4475,4490,4475,295
|
|
20240819,143500,7781082495,4490,4490,4490,4490,50
|
|
20240819,143400,7780857995,4490,4500,4500,4470,1085
|
|
20240819,143300,7776004570,4475,4485,4505,4475,1195
|
|
20240819,143200,7770633515,4510,4490,4510,4480,70
|
|
20240819,143100,7770319325,4510,4485,4515,4485,1050
|
|
20240819,143000,7765596300,4485,4480,4515,4480,208
|
|
20240819,142900,7764662160,4480,4455,4480,4455,7327
|
|
20240819,142800,7731951715,4475,4515,4515,4450,16019
|
|
20240819,142700,7660377160,4515,4525,4525,4500,82
|
|
20240819,142600,7660006860,4485,4525,4525,4485,6273
|
|
20240819,142500,7631769620,4525,4530,4530,4525,290
|
|
20240819,142400,7630457205,4535,4535,4535,4535,21
|
|
20240819,142300,7630361970,4535,4535,4535,4515,101
|
|
20240819,142200,7629904950,4515,4535,4535,4515,370
|
|
20240819,142100,7628233390,4520,4520,4525,4520,2231
|
|
20240819,142000,7618141845,4525,4540,4540,4525,2640
|
|
20240819,141900,7606183355,4540,4540,4540,4540,1252
|
|
20240819,141800,7600499275,4540,4525,4540,4525,1859
|
|
20240819,141700,7592069030,4525,4530,4530,4525,2022
|
|
20240819,141600,7582913420,4530,4535,4540,4530,2812
|
|
20240819,141500,7570166000,4535,4530,4535,4530,1798
|
|
20240819,141400,7562018730,4525,4510,4530,4510,2969
|
|
20240819,141300,7548599155,4510,4510,4510,4510,939
|
|
20240819,141200,7544364265,4505,4510,4510,4500,340
|
|
20240819,141100,7542833525,4510,4515,4515,4505,145
|
|
20240819,141000,7542179790,4515,4515,4515,4510,7
|
|
20240819,140900,7542148190,4515,4510,4515,4510,62
|
|
20240819,140800,7541868565,4515,4515,4515,4510,211
|
|
20240819,140700,7540916450,4515,4500,4520,4500,425
|
|
20240819,140600,7538998170,4515,4500,4515,4500,2774
|
|
20240819,140500,7526512365,4500,4490,4500,4485,1738
|
|
20240819,140400,7518707425,4490,4490,4490,4490,0
|
|
20240819,140300,7518707425,4490,4485,4490,4475,1525
|
|
20240819,140200,7511879745,4480,4490,4490,4480,431
|
|
20240819,140100,7509945875,4490,4490,4490,4485,993
|
|
20240819,140000,7505487555,4480,4480,4480,4480,5301
|
|
20240819,135900,7481739075,4475,4480,4480,4475,941
|
|
20240819,135800,7477526465,4485,4495,4495,4485,268
|
|
20240819,135700,7476322950,4495,4490,4495,4490,1210
|
|
20240819,135600,7470889720,4485,4490,4490,4480,314
|
|
20240819,135500,7469481990,4490,4485,4490,4485,190
|
|
20240819,135400,7468629320,4490,4485,4490,4480,3573
|
|
20240819,135300,7452606870,4485,4490,4490,4485,661
|
|
20240819,135200,7449641980,4490,4485,4490,4485,342
|
|
20240819,135100,7448107240,4490,4480,4495,4480,284
|
|
20240819,135000,7446833180,4485,4485,4485,4480,393
|
|
20240819,134900,7445071535,4485,4485,4495,4485,567
|
|
20240819,134800,7442528360,4490,4490,4495,4490,824
|
|
20240819,134700,7438828350,4490,4500,4500,4490,1683
|
|
20240819,134600,7431263330,4500,4505,4505,4500,800
|
|
20240819,134500,7427663285,4505,4515,4515,4505,1003
|
|
20240819,134400,7423144085,4520,4525,4525,4505,1356
|
|
20240819,134300,7417028840,4525,4535,4535,4515,639
|
|
20240819,134200,7414137455,4535,4520,4535,4520,2147
|
|
20240819,134100,7404417025,4530,4525,4530,4520,907
|
|
20240819,134000,7400312805,4530,4520,4530,4520,1619
|
|
20240819,133900,7392987110,4525,4520,4525,4500,1053
|
|
20240819,133800,7388231325,4500,4505,4525,4500,708
|
|
20240819,133700,7385033945,4505,4505,4515,4490,1875
|
|
20240819,133600,7376589565,4505,4500,4515,4500,454
|
|
20240819,133500,7374545550,4500,4500,4500,4495,568
|
|
20240819,133400,7371990015,4495,4500,4500,4495,190
|
|
20240819,133300,7371135865,4485,4485,4500,4485,3259
|
|
20240819,133200,7356490920,4485,4485,4490,4475,694
|
|
20240819,133100,7353379260,4475,4475,4475,4470,725
|
|
20240819,133000,7350136060,4465,4470,4485,4465,3552
|
|
20240819,132900,7334228790,4465,4445,4465,4445,3037
|
|
20240819,132800,7320688330,4445,4450,4450,4445,2663
|
|
20240819,132700,7308848610,4450,4450,4450,4450,425
|
|
20240819,132600,7306957360,4445,4450,4460,4445,1820
|
|
20240819,132500,7298849695,4445,4455,4455,4445,3241
|
|
20240819,132400,7284434240,4455,4460,4460,4455,442
|
|
20240819,132300,7282465105,4460,4455,4460,4450,265
|
|
20240819,132200,7281284010,4450,4450,4455,4445,139
|
|
20240819,132100,7280665800,4450,4450,4450,4450,151
|
|
20240819,132000,7279993850,4445,4445,4445,4445,1158
|
|
20240819,131900,7274846540,4455,4430,4460,4430,4067
|
|
20240819,131800,7256792245,4430,4440,4440,4430,1989
|
|
20240819,131700,7247969240,4440,4445,4445,4440,3625
|
|
20240819,131600,7231862335,4450,4460,4460,4450,7662
|
|
20240819,131500,7197749465,4465,4460,4465,4455,1372
|
|
20240819,131400,7191629640,4460,4455,4460,4455,1579
|
|
20240819,131300,7184593110,4460,4455,4460,4450,2547
|
|
20240819,131200,7173246670,4455,4450,4460,4450,1376
|
|
20240819,131100,7167115090,4450,4450,4455,4440,1775
|
|
20240819,131000,7159221685,4445,4450,4450,4445,2894
|
|
20240819,130900,7146349925,4450,4435,4450,4435,909
|
|
20240819,130800,7142308570,4435,4430,4440,4415,5757
|
|
20240819,130700,7116825745,4430,4460,4460,4430,21775
|
|
20240819,130600,7019940425,4460,4480,4485,4460,7447
|
|
20240819,130500,6986640470,4485,4495,4495,4480,6330
|
|
20240819,130400,6958241765,4495,4500,4500,4490,6143
|
|
20240819,130300,6930637810,4500,4500,4500,4500,3534
|
|
20240819,130200,6914734810,4505,4510,4510,4505,1995
|
|
20240819,130100,6905744825,4510,4510,4510,4505,3399
|
|
20240819,130000,6890415590,4510,4515,4515,4510,355
|
|
20240819,125900,6888813885,4515,4505,4515,4500,3046
|
|
20240819,125800,6875102710,4505,4510,4510,4505,1338
|
|
20240819,125700,6869072765,4510,4510,4510,4510,6
|
|
20240819,125600,6869045705,4505,4510,4515,4505,614
|
|
20240819,125500,6866277525,4510,4505,4510,4500,1822
|
|
20240819,125400,6858070455,4505,4505,4505,4505,257
|
|
20240819,125300,6856912670,4505,4505,4510,4500,2493
|
|
20240819,125200,6845681010,4510,4505,4510,4505,60
|
|
20240819,125100,6845410625,4505,4510,4510,4505,281
|
|
20240819,125000,6844144710,4500,4500,4510,4500,631
|
|
20240819,124900,6841304330,4500,4500,4505,4500,2628
|
|
20240819,124800,6829477225,4500,4505,4505,4500,9636
|
|
20240819,124700,6786090915,4500,4520,4520,4500,12462
|
|
20240819,124600,6729886090,4525,4540,4540,4525,3125
|
|
20240819,124500,6715743635,4530,4540,4540,4530,1011
|
|
20240819,124400,6711163705,4540,4540,4540,4530,2767
|
|
20240819,124300,6698628595,4530,4540,4540,4530,4351
|
|
20240819,124200,6678892915,4540,4540,4540,4540,2563
|
|
20240819,124100,6667256895,4540,4545,4545,4540,3134
|
|
20240819,124000,6653023320,4550,4545,4550,4545,217
|
|
20240819,123900,6652037020,4545,4550,4550,4540,244
|
|
20240819,123800,6650928295,4540,4540,4540,4540,51
|
|
20240819,123700,6650696755,4540,4540,4540,4540,1225
|
|
20240819,123600,6645135255,4535,4540,4540,4535,2790
|
|
20240819,123500,6632481905,4540,4545,4545,4535,2158
|
|
20240819,123400,6622684065,4545,4555,4555,4540,285
|
|
20240819,123300,6621389805,4540,4550,4555,4540,4062
|
|
20240819,123200,6602938760,4545,4550,4550,4545,1517
|
|
20240819,123100,6596043830,4550,4550,4555,4550,1394
|
|
20240819,123000,6589701120,4550,4550,4550,4550,94
|
|
20240819,122900,6589273420,4550,4560,4560,4550,490
|
|
20240819,122800,6587041950,4555,4555,4570,4555,111
|
|
20240819,122700,6586535330,4560,4555,4560,4550,1183
|
|
20240819,122600,6581150525,4560,4555,4560,4550,1512
|
|
20240819,122500,6574260870,4555,4565,4565,4550,2372
|
|
20240819,122400,6563450915,4560,4560,4565,4560,895
|
|
20240819,122300,6559369650,4560,4570,4575,4560,2074
|
|
20240819,122200,6549901320,4570,4565,4570,4560,1202
|
|
20240819,122100,6544414410,4570,4575,4575,4570,1027
|
|
20240819,122000,6539720960,4575,4570,4575,4565,520
|
|
20240819,121900,6537345115,4570,4570,4575,4570,516
|
|
20240819,121800,6534986115,4570,4570,4570,4565,658
|
|
20240819,121700,6531981225,4565,4580,4580,4565,321
|
|
20240819,121600,6530514330,4560,4565,4580,4560,1236
|
|
20240819,121500,6524873515,4560,4560,4565,4560,620
|
|
20240819,121400,6522046260,4560,4560,4560,4560,519
|
|
20240819,121300,6519679620,4580,4560,4580,4550,981
|
|
20240819,121200,6515199880,4560,4530,4560,4530,2178
|
|
20240819,121100,6505317265,4535,4530,4535,4530,1035
|
|
20240819,121000,6500624010,4535,4535,4535,4525,3653
|
|
20240819,120900,6484075870,4535,4540,4550,4535,1716
|
|
20240819,120800,6476291300,4540,4555,4555,4540,4770
|
|
20240819,120700,6454624820,4555,4555,4555,4545,2151
|
|
20240819,120600,6444840075,4555,4550,4555,4545,701
|
|
20240819,120500,6441651615,4550,4580,4580,4550,3935
|
|
20240819,120400,6423743695,4580,4575,4580,4555,4553
|
|
20240819,120300,6402935095,4575,4580,4580,4570,1861
|
|
20240819,120200,6394424020,4580,4575,4610,4575,3277
|
|
20240819,120100,6379391905,4570,4545,4570,4535,3492
|
|
20240819,120000,6363474815,4525,4640,4645,4520,63356
|
|
20240819,115900,6073494540,4645,4635,4645,4635,2378
|
|
20240819,115800,6062469720,4635,4635,4635,4635,0
|
|
20240819,115700,6062469720,4635,4645,4650,4635,863
|
|
20240819,115600,6058465145,4650,4635,4650,4635,919
|
|
20240819,115500,6054197220,4635,4630,4635,4630,151
|
|
20240819,115400,6053497635,4635,4645,4645,4635,203
|
|
20240819,115300,6052556495,4645,4630,4650,4630,8338
|
|
20240819,115200,6013828290,4630,4620,4630,4620,256
|
|
20240819,115100,6012645490,4620,4610,4620,4610,1772
|
|
20240819,115000,6004463835,4615,4615,4615,4615,3
|
|
20240819,114900,6004449990,4615,4615,4615,4615,213
|
|
20240819,114800,6003466995,4610,4615,4615,4610,2059
|
|
20240819,114700,5993974395,4615,4620,4620,4615,904
|
|
20240819,114600,5989802425,4615,4615,4620,4615,1415
|
|
20240819,114500,5983272190,4615,4620,4620,4615,709
|
|
20240819,114400,5979997390,4620,4615,4620,4615,4
|
|
20240819,114300,5979978925,4615,4620,4620,4615,793
|
|
20240819,114200,5976318245,4620,4630,4630,4620,35
|
|
20240819,114100,5976156230,4620,4620,4620,4620,16
|
|
20240819,114000,5976082310,4620,4630,4630,4620,55
|
|
20240819,113900,5975828200,4630,4625,4630,4610,1009
|
|
20240819,113800,5971174805,4625,4625,4625,4625,200
|
|
20240819,113700,5970249805,4610,4625,4625,4610,2235
|
|
20240819,113600,5959938805,4625,4630,4630,4605,4114
|
|
20240819,113500,5940971265,4630,4635,4635,4630,373
|
|
20240819,113400,5939243615,4640,4640,4645,4640,3239
|
|
20240819,113300,5924214645,4645,4640,4650,4640,8507
|
|
20240819,113200,5884732065,4640,4615,4640,4615,2365
|
|
20240819,113100,5873780505,4615,4625,4625,4615,300
|
|
20240819,113000,5872395985,4630,4635,4635,4630,160
|
|
20240819,112900,5871654985,4635,4620,4635,4620,969
|
|
20240819,112800,5867172405,4620,4615,4620,4615,499
|
|
20240819,112700,5864867715,4605,4605,4615,4605,2765
|
|
20240819,112600,5852116145,4605,4605,4605,4600,1010
|
|
20240819,112500,5847467165,4600,4610,4610,4600,1333
|
|
20240819,112400,5841329025,4615,4605,4615,4605,1917
|
|
20240819,112300,5832501180,4605,4605,4615,4605,4728
|
|
20240819,112200,5810728725,4610,4615,4615,4610,13380
|
|
20240819,112100,5749036225,4615,4625,4625,4615,2118
|
|
20240819,112000,5739259245,4620,4625,4625,4620,1371
|
|
20240819,111900,5732923020,4625,4630,4635,4625,479
|
|
20240819,111800,5730705390,4630,4635,4635,4630,206
|
|
20240819,111700,5729751110,4635,4630,4635,4630,1347
|
|
20240819,111600,5723511215,4625,4630,4630,4625,558
|
|
20240819,111500,5720929905,4635,4630,4635,4630,441
|
|
20240819,111400,5718888060,4630,4635,4635,4630,1187
|
|
20240819,111300,5713391735,4630,4635,4635,4630,278
|
|
20240819,111200,5712104485,4625,4620,4625,4620,200
|
|
20240819,111100,5711179800,4620,4625,4625,4620,564
|
|
20240819,111000,5708572515,4630,4630,4630,4630,301
|
|
20240819,110900,5707178885,4630,4635,4635,4630,209
|
|
20240819,110800,5706211205,4635,4635,4640,4635,616
|
|
20240819,110700,5703354950,4635,4635,4640,4635,448
|
|
20240819,110600,5701278045,4635,4625,4635,4625,1283
|
|
20240819,110500,5695340165,4615,4625,4625,4615,1040
|
|
20240819,110400,5690534930,4630,4625,4630,4625,271
|
|
20240819,110300,5689281505,4615,4615,4620,4615,3619
|
|
20240819,110200,5672564645,4615,4615,4615,4615,362
|
|
20240819,110100,5670894015,4615,4610,4615,4610,67
|
|
20240819,110000,5670585140,4610,4610,4615,4610,1193
|
|
20240819,105900,5665085395,4610,4615,4615,4610,342
|
|
20240819,105800,5663508765,4615,4620,4620,4615,1215
|
|
20240819,105700,5657901530,4620,4625,4625,4620,975
|
|
20240819,105600,5653396970,4620,4620,4625,4620,314
|
|
20240819,105500,5651946260,4630,4615,4630,4615,202
|
|
20240819,105400,5651012945,4620,4615,4620,4615,32
|
|
20240819,105300,5650865220,4615,4615,4615,4615,771
|
|
20240819,105200,5647307055,4615,4620,4620,4615,241
|
|
20240819,105100,5646194635,4615,4625,4625,4615,54
|
|
20240819,105000,5645945415,4615,4630,4630,4615,507
|
|
20240819,104900,5643602770,4635,4625,4635,4625,244
|
|
20240819,104800,5642473075,4625,4625,4635,4620,997
|
|
20240819,104700,5637856470,4620,4620,4625,4620,112
|
|
20240819,104600,5637338880,4620,4610,4620,4610,2951
|
|
20240819,104500,5623730500,4610,4610,4615,4610,2347
|
|
20240819,104400,5612909830,4610,4605,4610,4605,1702
|
|
20240819,104300,5605070430,4605,4610,4610,4605,896
|
|
20240819,104200,5600942370,4610,4605,4610,4605,840
|
|
20240819,104100,5597073540,4605,4605,4610,4605,839
|
|
20240819,104000,5593209930,4605,4615,4615,4600,4245
|
|
20240819,103900,5573666790,4610,4610,4615,4605,1505
|
|
20240819,103800,5566730735,4605,4610,4610,4605,4123
|
|
20240819,103700,5547736695,4605,4605,4610,4605,2431
|
|
20240819,103600,5536538920,4605,4615,4615,4605,3400
|
|
20240819,103500,5520864995,4615,4610,4615,4610,811
|
|
20240819,103400,5517124005,4610,4620,4620,4610,249
|
|
20240819,103300,5515974960,4615,4615,4620,4615,289
|
|
20240819,103200,5514640620,4615,4615,4615,4610,2433
|
|
20240819,103100,5503419570,4620,4615,4620,4615,788
|
|
20240819,103000,5499782945,4620,4615,4620,4610,2645
|
|
20240819,102900,5487576760,4615,4615,4620,4615,3690
|
|
20240819,102800,5470546870,4615,4620,4620,4615,3871
|
|
20240819,102700,5452676765,4635,4635,4635,4620,1411
|
|
20240819,102600,5446151880,4635,4620,4635,4615,639
|
|
20240819,102500,5443198150,4620,4615,4625,4615,990
|
|
20240819,102400,5438624220,4615,4615,4620,4615,1133
|
|
20240819,102300,5433393305,4615,4620,4630,4615,6586
|
|
20240819,102200,5402989100,4620,4630,4630,4615,2181
|
|
20240819,102100,5392906495,4630,4635,4635,4630,284
|
|
20240819,102000,5391590990,4640,4640,4640,4635,752
|
|
20240819,101900,5388102260,4640,4625,4640,4625,2205
|
|
20240819,101800,5377880750,4625,4625,4640,4620,651
|
|
20240819,101700,5374872105,4620,4625,4625,4615,2717
|
|
20240819,101600,5362316305,4630,4635,4635,4630,933
|
|
20240819,101500,5357992375,4635,4635,4650,4630,1845
|
|
20240819,101400,5349437135,4635,4635,4635,4630,1580
|
|
20240819,101300,5342116520,4630,4630,4630,4615,5397
|
|
20240819,101200,5317189630,4630,4640,4640,4630,3246
|
|
20240819,101100,5302148910,4640,4650,4650,4635,3188
|
|
20240819,101000,5287346345,4650,4665,4665,4645,5690
|
|
20240819,100900,5260892240,4665,4680,4685,4665,10655
|
|
20240819,100800,5211078190,4680,4670,4685,4670,5925
|
|
20240819,100700,5183363890,4670,4680,4680,4660,22945
|
|
20240819,100600,5076173540,4675,4670,4685,4665,12181
|
|
20240819,100500,5019197400,4665,4650,4670,4645,7453
|
|
20240819,100400,4984474915,4645,4640,4660,4640,6987
|
|
20240819,100300,4951990070,4645,4650,4655,4635,6667
|
|
20240819,100200,4921031800,4645,4630,4650,4615,9213
|
|
20240819,100100,4878230885,4615,4600,4630,4595,4942
|
|
20240819,100000,4855494515,4600,4600,4605,4600,3575
|
|
20240819,095900,4839049365,4600,4605,4605,4600,2748
|
|
20240819,095800,4826407050,4605,4605,4610,4595,8744
|
|
20240819,095700,4786176145,4605,4615,4620,4605,8067
|
|
20240819,095600,4748990120,4620,4630,4630,4615,1727
|
|
20240819,095500,4741013055,4620,4630,4635,4620,1799
|
|
20240819,095400,4732690405,4650,4625,4650,4620,14035
|
|
20240819,095300,4667660105,4620,4630,4630,4620,5206
|
|
20240819,095200,4643594545,4625,4615,4630,4615,4232
|
|
20240819,095100,4624051735,4620,4610,4620,4610,2809
|
|
20240819,095000,4611085560,4615,4615,4615,4610,760
|
|
20240819,094900,4607580305,4610,4610,4630,4605,4134
|
|
20240819,094800,4588499750,4605,4585,4610,4580,16673
|
|
20240819,094700,4512030170,4590,4630,4630,4585,24466
|
|
20240819,094600,4399420785,4625,4625,4630,4615,10985
|
|
20240819,094500,4348669380,4620,4665,4670,4620,21242
|
|
20240819,094400,4250147950,4670,4675,4685,4665,12600
|
|
20240819,094300,4191281195,4680,4690,4695,4675,17239
|
|
20240819,094200,4110501520,4685,4685,4695,4685,5275
|
|
20240819,094100,4085762185,4690,4680,4690,4680,4828
|
|
20240819,094000,4063144960,4685,4685,4685,4675,3057
|
|
20240819,093900,4048834825,4680,4680,4685,4675,1721
|
|
20240819,093800,4040779430,4690,4690,4690,4675,5252
|
|
20240819,093700,4016177805,4685,4695,4695,4685,2894
|
|
20240819,093600,4002612165,4695,4695,4700,4690,3041
|
|
20240819,093500,3988334285,4695,4675,4695,4675,7215
|
|
20240819,093400,3954547395,4675,4675,4680,4670,1234
|
|
20240819,093300,3948779425,4680,4690,4690,4675,3517
|
|
20240819,093200,3932334010,4680,4685,4690,4675,5673
|
|
20240819,093100,3905781245,4680,4680,4685,4680,5973
|
|
20240819,093000,3877823660,4680,4690,4700,4670,11539
|
|
20240819,092900,3823831925,4690,4705,4725,4685,23610
|
|
20240819,092800,3712654315,4705,4680,4705,4680,12448
|
|
20240819,092700,3654284895,4685,4675,4690,4670,6116
|
|
20240819,092600,3625636475,4675,4690,4690,4670,15514
|
|
20240819,092500,3552944645,4680,4665,4700,4665,22232
|
|
20240819,092400,3448647720,4680,4635,4680,4635,11458
|
|
20240819,092300,3395320390,4635,4635,4645,4630,2234
|
|
20240819,092200,3384971300,4635,4640,4645,4630,8056
|
|
20240819,092100,3347612790,4645,4630,4660,4630,4457
|
|
20240819,092000,3326922620,4635,4645,4650,4630,11511
|
|
20240819,091900,3273552630,4645,4670,4670,4640,16494
|
|
20240819,091800,3196847125,4665,4675,4685,4665,9661
|
|
20240819,091700,3151709445,4680,4690,4695,4660,23056
|
|
20240819,091600,3043951255,4690,4680,4715,4665,49531
|
|
20240819,091500,2811311935,4665,4670,4680,4650,17944
|
|
20240819,091400,2727603580,4680,4660,4690,4655,32491
|
|
20240819,091300,2575587165,4660,4645,4660,4645,7243
|
|
20240819,091200,2541875175,4655,4655,4655,4640,9554
|
|
20240819,091100,2497477140,4655,4660,4675,4645,23085
|
|
20240819,091000,2389841825,4665,4640,4665,4630,28101
|
|
20240819,090900,2259246980,4650,4625,4660,4615,28938
|
|
20240819,090800,2124989295,4625,4605,4635,4605,16410
|
|
20240819,090700,2049147605,4605,4605,4610,4595,13358
|
|
20240819,090600,1987658120,4605,4595,4610,4595,18950
|
|
20240819,090500,1900428585,4595,4605,4605,4575,25411
|
|
20240819,090400,1783840435,4605,4600,4605,4590,8131
|
|
20240819,090300,1746471165,4590,4625,4625,4590,21747
|
|
20240819,090200,1646243215,4625,4630,4650,4610,32653
|
|
20240819,090100,1495326480,4615,4725,4730,4585,93716
|
|
20240819,090000,1060448315,4720,4665,4825,4655,221027
|