587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,184300,5750938305,4395,4395,4395,4395,0
|
|
20240829,184200,5750938305,4395,4395,4395,4395,0
|
|
20240829,184100,5750938305,4395,4395,4395,4395,0
|
|
20240829,184000,5750938305,4395,4395,4395,4395,0
|
|
20240829,183900,5750938305,4395,4395,4395,4395,0
|
|
20240829,183800,5750938305,4395,4395,4395,4395,0
|
|
20240829,183700,5750938305,4395,4395,4395,4395,0
|
|
20240829,183600,5750938305,4395,4395,4395,4395,0
|
|
20240829,183500,5750938305,4395,4395,4395,4395,0
|
|
20240829,183400,5750938305,4395,4395,4395,4395,0
|
|
20240829,183300,5750938305,4395,4395,4395,4395,0
|
|
20240829,183200,5750938305,4395,4395,4395,4395,0
|
|
20240829,183100,5750938305,4395,4395,4395,4395,0
|
|
20240829,183000,5750938305,4395,4395,4395,4395,0
|
|
20240829,182900,5750938305,4395,4395,4395,4395,0
|
|
20240829,182800,5750938305,4395,4395,4395,4395,0
|
|
20240829,182700,5750938305,4395,4395,4395,4395,0
|
|
20240829,182600,5750938305,4395,4395,4395,4395,0
|
|
20240829,182500,5750938305,4395,4395,4395,4395,0
|
|
20240829,182400,5750938305,4395,4395,4395,4395,0
|
|
20240829,182300,5750938305,4395,4395,4395,4395,0
|
|
20240829,182200,5750938305,4395,4395,4395,4395,0
|
|
20240829,182100,5750938305,4395,4395,4395,4395,0
|
|
20240829,182000,5750938305,4395,4395,4395,4395,0
|
|
20240829,181900,5750938305,4395,4395,4395,4395,0
|
|
20240829,181800,5750938305,4395,4395,4395,4395,0
|
|
20240829,181700,5750938305,4395,4395,4395,4395,0
|
|
20240829,181600,5750938305,4395,4395,4395,4395,0
|
|
20240829,181500,5750938305,4395,4395,4395,4395,0
|
|
20240829,181400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,181300,5750938305,4395,4395,4395,4395,0
|
|
20240829,181200,5750938305,4395,4395,4395,4395,0
|
|
20240829,181100,5750938305,4395,4395,4395,4395,0
|
|
20240829,181000,5750938305,4395,4395,4395,4395,0
|
|
20240829,180900,5750938305,4395,4395,4395,4395,0
|
|
20240829,180800,5750938305,4395,4395,4395,4395,0
|
|
20240829,180700,5750938305,4395,4395,4395,4395,0
|
|
20240829,180600,5750938305,4395,4395,4395,4395,0
|
|
20240829,180500,5750938305,4395,4395,4395,4395,0
|
|
20240829,180400,5750938305,4395,4395,4395,4395,0
|
|
20240829,180300,5750938305,4395,4395,4395,4395,0
|
|
20240829,180200,5750938305,4395,4395,4395,4395,0
|
|
20240829,180100,5750938305,4395,4395,4395,4395,0
|
|
20240829,180000,5750938305,4395,4395,4395,4395,0
|
|
20240829,175900,5750938305,4395,4395,4395,4395,0
|
|
20240829,175800,5750938305,4395,4395,4395,4395,0
|
|
20240829,175700,5750938305,4395,4395,4395,4395,0
|
|
20240829,175600,5750938305,4395,4395,4395,4395,0
|
|
20240829,175500,5750938305,4395,4395,4395,4395,0
|
|
20240829,175400,5750938305,4395,4395,4395,4395,0
|
|
20240829,175300,5750938305,4395,4395,4395,4395,0
|
|
20240829,175200,5750938305,4395,4395,4395,4395,0
|
|
20240829,175100,5750938305,4395,4395,4395,4395,0
|
|
20240829,175000,5750938305,4395,4395,4395,4395,0
|
|
20240829,174900,5750938305,4395,4395,4395,4395,0
|
|
20240829,174800,5750938305,4395,4395,4395,4395,0
|
|
20240829,174700,5750938305,4395,4395,4395,4395,0
|
|
20240829,174600,5750938305,4395,4395,4395,4395,0
|
|
20240829,174500,5750938305,4395,4395,4395,4395,0
|
|
20240829,174400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,174300,5750938305,4395,4395,4395,4395,0
|
|
20240829,174200,5750938305,4395,4395,4395,4395,0
|
|
20240829,174100,5750938305,4395,4395,4395,4395,0
|
|
20240829,174000,5750938305,4395,4395,4395,4395,0
|
|
20240829,173900,5750938305,4395,4395,4395,4395,0
|
|
20240829,173800,5750938305,4395,4395,4395,4395,0
|
|
20240829,173700,5750938305,4395,4395,4395,4395,0
|
|
20240829,173600,5750938305,4395,4395,4395,4395,0
|
|
20240829,173500,5750938305,4395,4395,4395,4395,0
|
|
20240829,173400,5750938305,4395,4395,4395,4395,0
|
|
20240829,173300,5750938305,4395,4395,4395,4395,0
|
|
20240829,173200,5750938305,4395,4395,4395,4395,0
|
|
20240829,173100,5750938305,4395,4395,4395,4395,0
|
|
20240829,173000,5750938305,4395,4395,4395,4395,0
|
|
20240829,172900,5750938305,4395,4395,4395,4395,0
|
|
20240829,172800,5750938305,4395,4395,4395,4395,0
|
|
20240829,172700,5750938305,4395,4395,4395,4395,0
|
|
20240829,172600,5750938305,4395,4395,4395,4395,0
|
|
20240829,172500,5750938305,4395,4395,4395,4395,0
|
|
20240829,172400,5750938305,4395,4395,4395,4395,0
|
|
20240829,172300,5750938305,4395,4395,4395,4395,0
|
|
20240829,172200,5750938305,4395,4395,4395,4395,0
|
|
20240829,172100,5750938305,4395,4395,4395,4395,0
|
|
20240829,172000,5750938305,4395,4395,4395,4395,0
|
|
20240829,171900,5750938305,4395,4395,4395,4395,0
|
|
20240829,171800,5750938305,4395,4395,4395,4395,0
|
|
20240829,171700,5750938305,4395,4395,4395,4395,0
|
|
20240829,171600,5750938305,4395,4395,4395,4395,0
|
|
20240829,171500,5750938305,4395,4395,4395,4395,0
|
|
20240829,171400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,171300,5750938305,4395,4395,4395,4395,0
|
|
20240829,171200,5750938305,4395,4395,4395,4395,0
|
|
20240829,171100,5750938305,4395,4395,4395,4395,0
|
|
20240829,171000,5750938305,4395,4395,4395,4395,0
|
|
20240829,170900,5750938305,4395,4395,4395,4395,0
|
|
20240829,170800,5750938305,4395,4395,4395,4395,0
|
|
20240829,170700,5750938305,4395,4395,4395,4395,0
|
|
20240829,170600,5750938305,4395,4395,4395,4395,0
|
|
20240829,170500,5750938305,4395,4395,4395,4395,0
|
|
20240829,170400,5750938305,4395,4395,4395,4395,0
|
|
20240829,170300,5750938305,4395,4395,4395,4395,0
|
|
20240829,170200,5750938305,4395,4395,4395,4395,0
|
|
20240829,170100,5750938305,4395,4395,4395,4395,0
|
|
20240829,170000,5750938305,4395,4395,4395,4395,0
|
|
20240829,165900,5750938305,4395,4395,4395,4395,0
|
|
20240829,165800,5750938305,4395,4395,4395,4395,0
|
|
20240829,165700,5750938305,4395,4395,4395,4395,0
|
|
20240829,165600,5750938305,4395,4395,4395,4395,0
|
|
20240829,165500,5750938305,4395,4395,4395,4395,0
|
|
20240829,165400,5750938305,4395,4395,4395,4395,0
|
|
20240829,165300,5750938305,4395,4395,4395,4395,0
|
|
20240829,165200,5750938305,4395,4395,4395,4395,0
|
|
20240829,165100,5750938305,4395,4395,4395,4395,0
|
|
20240829,165000,5750938305,4395,4395,4395,4395,0
|
|
20240829,164900,5750938305,4395,4395,4395,4395,0
|
|
20240829,164800,5750938305,4395,4395,4395,4395,0
|
|
20240829,164700,5750938305,4395,4395,4395,4395,0
|
|
20240829,164600,5750938305,4395,4395,4395,4395,0
|
|
20240829,164500,5750938305,4395,4395,4395,4395,0
|
|
20240829,164400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,164300,5750938305,4395,4395,4395,4395,0
|
|
20240829,164200,5750938305,4395,4395,4395,4395,0
|
|
20240829,164100,5750938305,4395,4395,4395,4395,0
|
|
20240829,164000,5750938305,4395,4395,4395,4395,0
|
|
20240829,163900,5750938305,4395,4395,4395,4395,0
|
|
20240829,163800,5750938305,4395,4395,4395,4395,0
|
|
20240829,163700,5750938305,4395,4395,4395,4395,0
|
|
20240829,163600,5750938305,4395,4395,4395,4395,0
|
|
20240829,163500,5750938305,4395,4395,4395,4395,0
|
|
20240829,163400,5750938305,4395,4395,4395,4395,0
|
|
20240829,163300,5750938305,4395,4395,4395,4395,0
|
|
20240829,163200,5750938305,4395,4395,4395,4395,0
|
|
20240829,163100,5750938305,4395,4395,4395,4395,0
|
|
20240829,163000,5750938305,4395,4395,4395,4395,0
|
|
20240829,162900,5750938305,4395,4395,4395,4395,0
|
|
20240829,162800,5750938305,4395,4395,4395,4395,0
|
|
20240829,162700,5750938305,4395,4395,4395,4395,0
|
|
20240829,162600,5750938305,4395,4395,4395,4395,0
|
|
20240829,162500,5750938305,4395,4395,4395,4395,0
|
|
20240829,162400,5750938305,4395,4395,4395,4395,0
|
|
20240829,162300,5750938305,4395,4395,4395,4395,0
|
|
20240829,162200,5750938305,4395,4395,4395,4395,0
|
|
20240829,162100,5750938305,4395,4395,4395,4395,0
|
|
20240829,162000,5750938305,4395,4395,4395,4395,0
|
|
20240829,161900,5750938305,4395,4395,4395,4395,0
|
|
20240829,161800,5750938305,4395,4395,4395,4395,0
|
|
20240829,161700,5750938305,4395,4395,4395,4395,0
|
|
20240829,161600,5750938305,4395,4395,4395,4395,0
|
|
20240829,161500,5750938305,4395,4395,4395,4395,0
|
|
20240829,161400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,161300,5750938305,4395,4395,4395,4395,0
|
|
20240829,161200,5750938305,4395,4395,4395,4395,0
|
|
20240829,161100,5750938305,4395,4395,4395,4395,0
|
|
20240829,161000,5750938305,4395,4395,4395,4395,0
|
|
20240829,160900,5750938305,4395,4395,4395,4395,0
|
|
20240829,160800,5750938305,4395,4395,4395,4395,0
|
|
20240829,160700,5750938305,4395,4395,4395,4395,0
|
|
20240829,160600,5750938305,4395,4395,4395,4395,0
|
|
20240829,160500,5750938305,4395,4395,4395,4395,0
|
|
20240829,160400,5750938305,4395,4395,4395,4395,0
|
|
20240829,160300,5750938305,4395,4395,4395,4395,0
|
|
20240829,160200,5750938305,4395,4395,4395,4395,0
|
|
20240829,160100,5750938305,4395,4395,4395,4395,0
|
|
20240829,160000,5750938305,4395,4395,4395,4395,0
|
|
20240829,155900,5750938305,4395,4395,4395,4395,0
|
|
20240829,155800,5750938305,4395,4395,4395,4395,0
|
|
20240829,155700,5750938305,4395,4395,4395,4395,0
|
|
20240829,155600,5750938305,4395,4395,4395,4395,0
|
|
20240829,155500,5750938305,4395,4395,4395,4395,0
|
|
20240829,155400,5750938305,4395,4395,4395,4395,0
|
|
20240829,155300,5750938305,4395,4395,4395,4395,0
|
|
20240829,155200,5750938305,4395,4395,4395,4395,0
|
|
20240829,155100,5750938305,4395,4395,4395,4395,0
|
|
20240829,155000,5750938305,4395,4395,4395,4395,0
|
|
20240829,154900,5750938305,4395,4395,4395,4395,0
|
|
20240829,154800,5750938305,4395,4395,4395,4395,0
|
|
20240829,154700,5750938305,4395,4395,4395,4395,0
|
|
20240829,154600,5750938305,4395,4395,4395,4395,0
|
|
20240829,154500,5750938305,4395,4395,4395,4395,0
|
|
20240829,154400,5750938305,4395,4395,4395,4395,33713
|
|
20240829,154300,5750938305,4395,4395,4395,4395,0
|
|
20240829,154200,5750938305,4395,4395,4395,4395,0
|
|
20240829,154100,5750938305,4395,4395,4395,4395,0
|
|
20240829,154000,5750938305,4395,4395,4395,4395,0
|
|
20240829,153900,5750938305,4395,4395,4395,4395,0
|
|
20240829,153800,5750938305,4395,4395,4395,4395,0
|
|
20240829,153700,5750938305,4395,4395,4395,4395,0
|
|
20240829,153600,5750938305,4395,4395,4395,4395,0
|
|
20240829,153500,5750938305,4395,4395,4395,4395,0
|
|
20240829,153400,5750938305,4395,4395,4395,4395,0
|
|
20240829,153300,5750938305,4395,4395,4395,4395,0
|
|
20240829,153200,5750938305,4395,4395,4395,4395,0
|
|
20240829,153100,5750938305,4395,4395,4395,4395,0
|
|
20240829,153000,5750938305,4395,4395,4395,4395,33713
|
|
20240829,152900,5602769670,4410,4410,4410,4410,0
|
|
20240829,152800,5602769670,4410,4410,4410,4410,0
|
|
20240829,152700,5602769670,4410,4410,4410,4410,0
|
|
20240829,152600,5602769670,4410,4410,4410,4410,0
|
|
20240829,152500,5602769670,4410,4410,4410,4410,0
|
|
20240829,152400,5602769670,4410,4410,4410,4410,0
|
|
20240829,152300,5602769670,4410,4410,4410,4410,0
|
|
20240829,152200,5602769670,4410,4410,4410,4410,0
|
|
20240829,152100,5602769670,4410,4410,4410,4410,0
|
|
20240829,152000,5602769670,4410,4410,4410,4410,0
|
|
20240829,151900,5602769670,4410,4410,4425,4410,2216
|
|
20240829,151800,5592996210,4425,4405,4425,4405,18301
|
|
20240829,151700,5512115105,4405,4410,4415,4405,3637
|
|
20240829,151600,5496078135,4415,4410,4415,4405,6105
|
|
20240829,151500,5469158250,4410,4415,4415,4410,1002
|
|
20240829,151400,5464738735,4415,4410,4415,4405,3504
|
|
20240829,151300,5449287470,4410,4415,4420,4410,1098
|
|
20240829,151200,5444439625,4415,4415,4415,4410,1760
|
|
20240829,151100,5436670275,4415,4415,4415,4410,729
|
|
20240829,151000,5433454995,4415,4420,4420,4415,537
|
|
20240829,150900,5431084120,4420,4410,4420,4410,3608
|
|
20240829,150800,5415164000,4410,4410,4420,4410,3193
|
|
20240829,150700,5401077410,4415,4415,4415,4410,626
|
|
20240829,150600,5398313820,4415,4420,4420,4410,17037
|
|
20240829,150500,5323112865,4420,4420,4425,4420,3222
|
|
20240829,150400,5308867415,4420,4425,4425,4420,3154
|
|
20240829,150300,5294925795,4425,4425,4425,4425,268
|
|
20240829,150200,5293739895,4425,4425,4425,4420,182
|
|
20240829,150100,5292934850,4420,4425,4425,4420,745
|
|
20240829,150000,5289641380,4425,4430,4430,4425,1135
|
|
20240829,145900,5284613955,4430,4430,4430,4430,106
|
|
20240829,145800,5284144375,4430,4430,4430,4430,1000
|
|
20240829,145700,5279714375,4430,4425,4430,4420,1724
|
|
20240829,145600,5272092305,4430,4430,4430,4430,89
|
|
20240829,145500,5271698035,4430,4420,4430,4420,3450
|
|
20240829,145400,5256444515,4420,4420,4430,4420,947
|
|
20240829,145300,5252257775,4420,4420,4420,4420,588
|
|
20240829,145200,5249658815,4420,4435,4435,4420,1329
|
|
20240829,145100,5243780430,4435,4430,4435,4430,529
|
|
20240829,145000,5241436460,4425,4425,4435,4425,473
|
|
20240829,144900,5239340935,4425,4435,4435,4425,256
|
|
20240829,144800,5238207110,4430,4430,4430,4425,5753
|
|
20240829,144700,5212748530,4430,4445,4445,4430,301
|
|
20240829,144600,5211415085,4430,4425,4430,4425,1474
|
|
20240829,144500,5204892160,4430,4445,4445,4430,326
|
|
20240829,144400,5203447965,4430,4445,4445,4420,5494
|
|
20240829,144300,5179137530,4430,4430,4430,4430,2107
|
|
20240829,144200,5169803520,4450,4450,4450,4450,3
|
|
20240829,144100,5169790170,4430,4430,4430,4430,237
|
|
20240829,144000,5168740260,4430,4435,4435,4430,1355
|
|
20240829,143900,5162737500,4430,4430,4450,4430,418
|
|
20240829,143800,5160885740,4440,4440,4440,4430,2499
|
|
20240829,143700,5149793170,4440,4440,4440,4440,1158
|
|
20240829,143600,5144651650,4440,4435,4440,4435,1233
|
|
20240829,143500,5139182800,4430,4430,4430,4430,916
|
|
20240829,143400,5135124920,4430,4430,4430,4425,460
|
|
20240829,143300,5133088910,4425,4425,4430,4420,5042
|
|
20240829,143200,5110785315,4430,4430,4430,4430,1633
|
|
20240829,143100,5103551125,4430,4430,4430,4430,2069
|
|
20240829,143000,5094385455,4430,4430,4430,4430,731
|
|
20240829,142900,5091147125,4430,4430,4430,4425,1436
|
|
20240829,142800,5084787280,4430,4440,4440,4430,4099
|
|
20240829,142700,5066626785,4440,4430,4450,4430,1204
|
|
20240829,142600,5061286030,4430,4440,4440,4430,2963
|
|
20240829,142500,5048158885,4440,4440,4440,4440,0
|
|
20240829,142400,5048158885,4440,4445,4450,4440,724
|
|
20240829,142300,5044940570,4440,4435,4440,4435,56
|
|
20240829,142200,5044692185,4435,4430,4435,4430,900
|
|
20240829,142100,5040702685,4430,4430,4430,4430,1576
|
|
20240829,142000,5033721005,4430,4440,4440,4430,8574
|
|
20240829,141900,4995698430,4445,4445,4445,4440,360
|
|
20240829,141800,4994099600,4445,4455,4465,4445,13304
|
|
20240829,141700,4934888940,4460,4465,4465,4460,709
|
|
20240829,141600,4931723520,4470,4460,4470,4460,4363
|
|
20240829,141500,4912242175,4460,4455,4460,4450,4984
|
|
20240829,141400,4890033350,4455,4455,4455,4450,1338
|
|
20240829,141300,4884078120,4455,4455,4455,4455,1469
|
|
20240829,141200,4877533725,4455,4455,4455,4455,4397
|
|
20240829,141100,4857945090,4455,4455,4455,4455,13
|
|
20240829,141000,4857887175,4450,4450,4450,4450,2787
|
|
20240829,140900,4845485025,4450,4440,4450,4435,5317
|
|
20240829,140800,4821840800,4435,4435,4435,4435,31
|
|
20240829,140700,4821703315,4440,4440,4440,4440,644
|
|
20240829,140600,4818843955,4440,4440,4440,4440,1483
|
|
20240829,140500,4812259435,4440,4435,4440,4435,113
|
|
20240829,140400,4811758215,4440,4440,4440,4440,251
|
|
20240829,140300,4810643775,4435,4440,4440,4435,251
|
|
20240829,140200,4809530585,4435,4435,4440,4435,682
|
|
20240829,140100,4806505635,4435,4435,4435,4435,70
|
|
20240829,140000,4806195185,4435,4430,4435,4430,819
|
|
20240829,135900,4802563365,4430,4430,4430,4430,1
|
|
20240829,135800,4802558935,4435,4435,4435,4435,13
|
|
20240829,135700,4802501280,4435,4430,4435,4430,201
|
|
20240829,135600,4801610845,4430,4430,4430,4430,1316
|
|
20240829,135500,4795780965,4430,4430,4430,4430,3122
|
|
20240829,135400,4781950505,4430,4430,4430,4430,2546
|
|
20240829,135300,4770671725,4430,4430,4430,4425,2142
|
|
20240829,135200,4761184205,4430,4430,4430,4425,1424
|
|
20240829,135100,4754875955,4430,4435,4435,4430,2596
|
|
20240829,135000,4743373880,4435,4430,4435,4430,2654
|
|
20240829,134900,4731615370,4430,4425,4430,4425,2073
|
|
20240829,134800,4722436460,4430,4425,4430,4425,1984
|
|
20240829,134700,4713655715,4430,4430,4430,4430,213
|
|
20240829,134600,4712712125,4430,4430,4430,4425,764
|
|
20240829,134500,4709330480,4430,4425,4430,4425,670
|
|
20240829,134400,4706365480,4430,4435,4435,4430,1928
|
|
20240829,134300,4697819225,4435,4435,4435,4435,145
|
|
20240829,134200,4697176150,4435,4435,4440,4435,1150
|
|
20240829,134100,4692075400,4440,4440,4440,4440,1112
|
|
20240829,134000,4687138120,4440,4440,4440,4440,238
|
|
20240829,133900,4686081400,4440,4445,4445,4435,1022
|
|
20240829,133800,4681542380,4445,4445,4445,4445,40
|
|
20240829,133700,4681364580,4445,4430,4445,4430,121
|
|
20240829,133600,4680828520,4430,4445,4445,4425,1920
|
|
20240829,133500,4672323135,4430,4440,4440,4430,2238
|
|
20240829,133400,4662401145,4440,4445,4445,4440,736
|
|
20240829,133300,4659133205,4440,4445,4445,4440,701
|
|
20240829,133200,4656020620,4440,4440,4440,4440,2370
|
|
20240829,133100,4645497820,4435,4440,4440,4435,934
|
|
20240829,133000,4641353635,4440,4445,4445,4440,1085
|
|
20240829,132900,4636535735,4445,4450,4450,4445,1439
|
|
20240829,132800,4630139245,4450,4460,4460,4450,6
|
|
20240829,132700,4630112510,4460,4455,4460,4455,124
|
|
20240829,132600,4629559970,4455,4455,4455,4455,107
|
|
20240829,132500,4629083285,4445,4455,4455,4445,928
|
|
20240829,132400,4624952435,4455,4460,4460,4455,1077
|
|
20240829,132300,4620151350,4460,4460,4460,4460,302
|
|
20240829,132200,4618804430,4455,4455,4455,4455,289
|
|
20240829,132100,4617516935,4460,4455,4460,4455,18
|
|
20240829,132000,4617436690,4460,4455,4465,4450,7796
|
|
20240829,131900,4582702835,4455,4460,4460,4450,1196
|
|
20240829,131800,4577377100,4460,4460,4460,4455,3699
|
|
20240829,131700,4560898020,4455,4460,4465,4455,517
|
|
20240829,131600,4558592340,4460,4465,4465,4460,682
|
|
20240829,131500,4555548505,4465,4465,4465,4465,677
|
|
20240829,131400,4552525700,4465,4465,4465,4460,2121
|
|
20240829,131300,4543057685,4460,4445,4460,4440,5425
|
|
20240829,131200,4518890095,4450,4445,4450,4440,161
|
|
20240829,131100,4518174575,4445,4445,4445,4445,1010
|
|
20240829,131000,4513685125,4445,4445,4445,4445,1453
|
|
20240829,130900,4507226540,4450,4445,4450,4445,3
|
|
20240829,130800,4507213195,4450,4445,4450,4445,241
|
|
20240829,130700,4506140895,4450,4450,4450,4450,5
|
|
20240829,130600,4506118645,4450,4450,4450,4450,643
|
|
20240829,130500,4503257295,4450,4455,4455,4450,264
|
|
20240829,130400,4502081995,4455,4455,4455,4450,897
|
|
20240829,130300,4498089110,4455,4455,4455,4455,0
|
|
20240829,130200,4498089110,4455,4445,4455,4435,2401
|
|
20240829,130100,4487411680,4440,4435,4440,4435,1550
|
|
20240829,130000,4480533555,4435,4435,4435,4435,461
|
|
20240829,125900,4478489020,4435,4435,4435,4435,826
|
|
20240829,125800,4474825710,4435,4435,4435,4435,71
|
|
20240829,125700,4474510825,4430,4430,4430,4430,30
|
|
20240829,125600,4474377925,4430,4440,4440,4430,600
|
|
20240829,125500,4471718925,4440,4435,4440,4435,3390
|
|
20240829,125400,4456683715,4435,4435,4440,4435,1273
|
|
20240829,125300,4451037400,4440,4440,4440,4440,68
|
|
20240829,125200,4450735480,4440,4430,4440,4430,2688
|
|
20240829,125100,4438826005,4430,4430,4430,4425,438
|
|
20240829,125000,4436885970,4430,4430,4430,4425,44
|
|
20240829,124900,4436691110,4425,4425,4425,4425,0
|
|
20240829,124800,4436691110,4425,4425,4425,4425,0
|
|
20240829,124700,4436691110,4425,4430,4430,4425,20
|
|
20240829,124600,4436602565,4430,4430,4430,4430,11
|
|
20240829,124500,4436553835,4425,4425,4425,4420,119
|
|
20240829,124400,4436027320,4420,4420,4420,4420,25
|
|
20240829,124300,4435916820,4430,4425,4430,4420,1651
|
|
20240829,124200,4428607350,4425,4430,4430,4425,2495
|
|
20240829,124100,4417565975,4430,4430,4430,4430,2001
|
|
20240829,124000,4408701545,4430,4440,4440,4430,318
|
|
20240829,123900,4407291190,4440,4445,4445,4435,487
|
|
20240829,123800,4405130590,4445,4445,4445,4445,233
|
|
20240829,123700,4404094905,4445,4445,4445,4445,77
|
|
20240829,123600,4403752640,4440,4425,4445,4425,355
|
|
20240829,123500,4402181030,4425,4435,4435,4425,1733
|
|
20240829,123400,4394500750,4440,4435,4440,4435,121
|
|
20240829,123300,4393963515,4430,4430,4430,4430,196
|
|
20240829,123200,4393095235,4430,4435,4435,4430,711
|
|
20240829,123100,4389941980,4435,4445,4445,4435,989
|
|
20240829,123000,4385547605,4440,4445,4445,4440,1205
|
|
20240829,122900,4380196435,4445,4455,4455,4445,309
|
|
20240829,122800,4378822615,4455,4455,4455,4455,50
|
|
20240829,122700,4378599865,4455,4445,4455,4445,3990
|
|
20240829,122600,4360826745,4465,4415,4465,4415,14202
|
|
20240829,122500,4297691750,4415,4420,4425,4415,319
|
|
20240829,122400,4296281780,4420,4415,4420,4415,318
|
|
20240829,122300,4294876270,4415,4415,4415,4415,1306
|
|
20240829,122200,4289110280,4415,4410,4415,4410,811
|
|
20240829,122100,4285529720,4410,4415,4415,4410,8908
|
|
20240829,122000,4246241135,4415,4410,4415,4410,190
|
|
20240829,121900,4245403145,4415,4415,4420,4410,364
|
|
20240829,121800,4243797655,4410,4415,4415,4410,292
|
|
20240829,121700,4242509575,4415,4410,4415,4410,596
|
|
20240829,121600,4239878575,4410,4410,4415,4410,182
|
|
20240829,121500,4239075945,4415,4415,4415,4415,793
|
|
20240829,121400,4235574850,4415,4415,4415,4415,1502
|
|
20240829,121300,4228943520,4420,4420,4420,4415,1054
|
|
20240829,121200,4224286055,4420,4420,4420,4415,363
|
|
20240829,121100,4222681985,4420,4420,4420,4420,306
|
|
20240829,121000,4221329465,4420,4415,4420,4415,1900
|
|
20240829,120900,4212938665,4415,4420,4420,4415,3116
|
|
20240829,120800,4199181330,4420,4425,4425,4415,6906
|
|
20240829,120700,4168667865,4430,4425,4430,4420,5187
|
|
20240829,120600,4145729300,4425,4430,4430,4425,2361
|
|
20240829,120500,4135281070,4425,4425,4425,4425,3861
|
|
20240829,120400,4118196145,4425,4430,4430,4425,1691
|
|
20240829,120300,4110708740,4430,4435,4435,4430,2384
|
|
20240829,120200,4100142620,4430,4440,4440,4430,6824
|
|
20240829,120100,4069900395,4445,4445,4445,4445,35
|
|
20240829,120000,4069744820,4435,4445,4445,4435,1941
|
|
20240829,115900,4061134435,4445,4430,4445,4430,6055
|
|
20240829,115800,4034287640,4425,4430,4430,4425,553
|
|
20240829,115700,4031838350,4430,4435,4440,4430,1665
|
|
20240829,115600,4024455575,4435,4435,4435,4435,7
|
|
20240829,115500,4024424530,4435,4435,4435,4435,56
|
|
20240829,115400,4024176170,4430,4435,4435,4430,955
|
|
20240829,115300,4019943220,4430,4435,4435,4430,411
|
|
20240829,115200,4018121935,4435,4430,4435,4430,1883
|
|
20240829,115100,4009773510,4430,4430,4430,4430,429
|
|
20240829,115000,4007873040,4430,4430,4430,4430,313
|
|
20240829,114900,4006486450,4430,4430,4430,4430,532
|
|
20240829,114800,4004129690,4430,4430,4430,4425,2399
|
|
20240829,114700,3993508085,4435,4435,4435,4435,339
|
|
20240829,114600,3992004620,4430,4430,4430,4430,612
|
|
20240829,114500,3989293460,4435,4435,4435,4435,1044
|
|
20240829,114400,3984663320,4440,4440,4440,4440,10
|
|
20240829,114300,3984618920,4440,4440,4440,4440,10
|
|
20240829,114200,3984574520,4440,4440,4440,4440,342
|
|
20240829,114100,3983056040,4435,4430,4435,4425,4003
|
|
20240829,114000,3965331135,4425,4430,4430,4425,521
|
|
20240829,113900,3963023155,4430,4430,4430,4430,1
|
|
20240829,113800,3963018725,4430,4430,4430,4430,143
|
|
20240829,113700,3962385235,4435,4430,4435,4430,51
|
|
20240829,113600,3962159055,4440,4425,4440,4425,2001
|
|
20240829,113500,3953304615,4440,4430,4440,4430,580
|
|
20240829,113400,3950735195,4430,4430,4430,4430,20
|
|
20240829,113300,3950646595,4425,4430,4430,4425,75
|
|
20240829,113200,3950314495,4425,4430,4430,4425,5000
|
|
20240829,113100,3928175935,4430,4440,4440,4430,728
|
|
20240829,113000,3924949540,4440,4440,4440,4440,809
|
|
20240829,112900,3921357580,4440,4435,4440,4435,98
|
|
20240829,112800,3920922490,4430,4440,4440,4430,3607
|
|
20240829,112700,3904941200,4440,4445,4445,4440,444
|
|
20240829,112600,3902969780,4445,4435,4445,4435,619
|
|
20240829,112500,3900221445,4440,4440,4440,4440,45
|
|
20240829,112400,3900021645,4440,4440,4440,4440,297
|
|
20240829,112300,3898702965,4425,4440,4440,4425,721
|
|
20240829,112200,3895509045,4440,4440,4440,4430,10226
|
|
20240829,112100,3850156405,4435,4440,4440,4435,981
|
|
20240829,112000,3845800915,4440,4435,4440,4435,1947
|
|
20240829,111900,3837156335,4440,4440,4445,4435,326
|
|
20240829,111800,3835709260,4445,4440,4445,4440,834
|
|
20240829,111700,3832006275,4440,4440,4440,4440,368
|
|
20240829,111600,3830372355,4440,4445,4445,4440,377
|
|
20240829,111500,3828698415,4445,4435,4445,4435,2952
|
|
20240829,111400,3815585835,4435,4425,4435,4425,1188
|
|
20240829,111300,3810317495,4425,4435,4435,4425,3279
|
|
20240829,111200,3795793875,4435,4435,4435,4430,1901
|
|
20240829,111100,3787363415,4440,4440,4440,4435,13660
|
|
20240829,111000,3726726900,4440,4450,4450,4440,195
|
|
20240829,110900,3725860015,4450,4455,4455,4450,4
|
|
20240829,110800,3725842205,4455,4445,4455,4440,1014
|
|
20240829,110700,3721324885,4440,4450,4450,4440,3689
|
|
20240829,110600,3704923015,4450,4445,4450,4445,1007
|
|
20240829,110500,3700441905,4445,4450,4450,4445,1100
|
|
20240829,110400,3695552355,4450,4450,4450,4445,1543
|
|
20240829,110300,3688692625,4450,4460,4460,4450,1858
|
|
20240829,110200,3680423875,4460,4450,4460,4450,237
|
|
20240829,110100,3679368705,4445,4460,4460,4445,2168
|
|
20240829,110000,3669720645,4460,4460,4460,4460,2
|
|
20240829,105900,3669711725,4460,4460,4460,4460,5
|
|
20240829,105800,3669689425,4460,4455,4460,4455,681
|
|
20240829,105700,3666655565,4455,4455,4460,4450,1773
|
|
20240829,105600,3658751875,4455,4455,4455,4455,1083
|
|
20240829,105500,3653927110,4455,4455,4465,4455,1742
|
|
20240829,105400,3646156415,4455,4455,4455,4455,3106
|
|
20240829,105300,3632319185,4455,4450,4455,4450,107
|
|
20240829,105200,3631842760,4450,4445,4455,4445,1479
|
|
20240829,105100,3625261145,4445,4450,4450,4445,484
|
|
20240829,105000,3623108005,4450,4450,4450,4450,976
|
|
20240829,104900,3618764805,4450,4450,4450,4450,951
|
|
20240829,104800,3614532855,4450,4450,4450,4450,137
|
|
20240829,104700,3613923205,4445,4445,4445,4445,163
|
|
20240829,104600,3613198670,4445,4445,4445,4445,1192
|
|
20240829,104500,3607900230,4445,4445,4445,4445,371
|
|
20240829,104400,3606251135,4445,4455,4455,4445,121
|
|
20240829,104300,3605713090,4455,4440,4455,4440,250
|
|
20240829,104200,3604602670,4440,4440,4455,4440,268
|
|
20240829,104100,3603412720,4440,4440,4440,4440,1692
|
|
20240829,104000,3595900240,4455,4440,4455,4440,558
|
|
20240829,103900,3593421355,4440,4455,4455,4440,1944
|
|
20240829,103800,3584778450,4455,4455,4455,4455,912
|
|
20240829,103700,3580715490,4455,4440,4460,4440,1795
|
|
20240829,103600,3572721625,4440,4450,4450,4440,4453
|
|
20240829,103500,3552940705,4455,4455,4455,4455,50
|
|
20240829,103400,3552717955,4455,4455,4455,4455,218
|
|
20240829,103300,3551746765,4455,4450,4455,4450,691
|
|
20240829,103200,3548670175,4450,4445,4455,4440,3792
|
|
20240829,103100,3531783265,4440,4445,4445,4440,2181
|
|
20240829,103000,3522090570,4460,4455,4460,4445,971
|
|
20240829,102900,3517764200,4445,4455,4455,4445,2800
|
|
20240829,102800,3505306310,4455,4460,4460,4455,623
|
|
20240829,102700,3502530735,4465,4460,4465,4455,208
|
|
20240829,102600,3501602030,4455,4455,4465,4455,624
|
|
20240829,102500,3498821545,4465,4460,4465,4455,3564
|
|
20240829,102400,3482935400,4465,4465,4465,4460,682
|
|
20240829,102300,3479890995,4460,4465,4465,4460,2464
|
|
20240829,102200,3468890710,4465,4460,4465,4460,763
|
|
20240829,102100,3465487610,4465,4460,4465,4460,722
|
|
20240829,102000,3462267240,4460,4460,4465,4460,1632
|
|
20240829,101900,3454988395,4465,4465,4465,4465,1467
|
|
20240829,101800,3448438240,4470,4475,4475,4470,153
|
|
20240829,101700,3447753820,4475,4475,4475,4475,160
|
|
20240829,101600,3447037820,4475,4455,4475,4455,4493
|
|
20240829,101500,3426989235,4450,4460,4460,4450,828
|
|
20240829,101400,3423300980,4465,4460,4465,4460,124
|
|
20240829,101300,3422747625,4460,4450,4460,4450,797
|
|
20240829,101200,3419196760,4455,4445,4455,4440,1688
|
|
20240829,101100,3411693030,4450,4450,4455,4440,3695
|
|
20240829,101000,3395284185,4445,4450,4450,4445,3086
|
|
20240829,100900,3381560490,4450,4460,4460,4445,9559
|
|
20240829,100800,3338978780,4460,4460,4465,4460,2314
|
|
20240829,100700,3328657850,4470,4485,4485,4435,29118
|
|
20240829,100600,3198859280,4490,4500,4500,4485,4686
|
|
20240829,100500,3177817950,4500,4495,4500,4495,7591
|
|
20240829,100400,3143693345,4495,4505,4505,4495,4271
|
|
20240829,100300,3124461955,4505,4505,4505,4500,1565
|
|
20240829,100200,3117418780,4505,4495,4505,4490,11812
|
|
20240829,100100,3064307065,4495,4490,4495,4490,1012
|
|
20240829,100000,3059762160,4490,4485,4495,4485,2654
|
|
20240829,095900,3047849100,4490,4475,4490,4475,1348
|
|
20240829,095800,3041807090,4475,4480,4480,4470,2368
|
|
20240829,095700,3031213650,4465,4465,4465,4465,0
|
|
20240829,095600,3031213650,4465,4470,4480,4465,3408
|
|
20240829,095500,3015979045,4470,4470,4475,4465,1622
|
|
20240829,095400,3008727595,4470,4470,4470,4470,394
|
|
20240829,095300,3006966415,4480,4470,4480,4470,1726
|
|
20240829,095200,2999248440,4475,4470,4475,4470,1487
|
|
20240829,095100,2992599445,4465,4475,4475,4465,5787
|
|
20240829,095000,2966728305,4475,4495,4495,4470,3685
|
|
20240829,094900,2950243010,4495,4490,4495,4475,1896
|
|
20240829,094800,2941741225,4480,4485,4490,4480,2855
|
|
20240829,094700,2928937960,4485,4485,4490,4485,824
|
|
20240829,094600,2925238555,4485,4490,4500,4485,2497
|
|
20240829,094500,2914026060,4490,4490,4490,4490,1200
|
|
20240829,094400,2908638060,4490,4480,4500,4475,6489
|
|
20240829,094300,2879548930,4480,4490,4495,4480,8168
|
|
20240829,094200,2842909260,4490,4500,4505,4490,7146
|
|
20240829,094100,2810779845,4495,4510,4510,4495,4973
|
|
20240829,094000,2788388330,4510,4510,4510,4505,2197
|
|
20240829,093900,2778486450,4510,4500,4515,4495,8412
|
|
20240829,093800,2740609895,4510,4500,4510,4495,4727
|
|
20240829,093700,2719327750,4500,4495,4510,4495,1501
|
|
20240829,093600,2712577925,4505,4500,4510,4495,9559
|
|
20240829,093500,2669549225,4500,4520,4520,4500,7186
|
|
20240829,093400,2637158550,4510,4520,4525,4510,24014
|
|
20240829,093300,2528640895,4520,4525,4525,4520,1701
|
|
20240829,093200,2520951725,4525,4510,4525,4500,13417
|
|
20240829,093100,2460355925,4510,4515,4515,4500,9161
|
|
20240829,093000,2419075965,4515,4530,4530,4510,9022
|
|
20240829,092900,2378276920,4530,4520,4535,4515,41042
|
|
20240829,092800,2192632310,4520,4495,4520,4480,38351
|
|
20240829,092700,2019912365,4480,4485,4490,4480,4301
|
|
20240829,092600,2000614085,4490,4495,4495,4485,6614
|
|
20240829,092500,1970926375,4490,4500,4500,4490,5678
|
|
20240829,092400,1945385550,4500,4485,4505,4485,16747
|
|
20240829,092300,1870106740,4490,4490,4495,4490,5897
|
|
20240829,092200,1843624175,4490,4475,4495,4470,7484
|
|
20240829,092100,1810090100,4470,4500,4500,4465,15763
|
|
20240829,092000,1739465680,4500,4505,4510,4495,27424
|
|
20240829,091900,1615922580,4505,4490,4510,4485,33684
|
|
20240829,091800,1464250185,4485,4465,4510,4465,79778
|
|
20240829,091700,1106080135,4460,4450,4460,4445,3061
|
|
20240829,091600,1092437890,4455,4450,4455,4450,5858
|
|
20240829,091500,1066369245,4450,4445,4450,4445,6381
|
|
20240829,091400,1037981290,4445,4440,4445,4435,4027
|
|
20240829,091300,1020099130,4440,4450,4450,4440,2601
|
|
20240829,091200,1008544350,4450,4450,4455,4440,3650
|
|
20240829,091100,992303985,4450,4440,4450,4440,7392
|
|
20240829,091000,959418095,4435,4430,4435,4420,2782
|
|
20240829,090900,947094635,4425,4430,4430,4405,4274
|
|
20240829,090800,928168220,4430,4400,4430,4390,6328
|
|
20240829,090700,900306155,4400,4420,4430,4400,15758
|
|
20240829,090600,830783805,4425,4455,4465,4425,18593
|
|
20240829,090500,748238195,4455,4480,4485,4455,18923
|
|
20240829,090400,663620605,4480,4450,4490,4440,51834
|
|
20240829,090300,432133420,4455,4390,4455,4375,15371
|
|
20240829,090200,364014355,4410,4370,4410,4355,19181
|
|
20240829,090100,280085980,4370,4360,4390,4355,8161
|
|
20240829,090000,244386910,4390,4360,4395,4330,56058
|