585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,184100,5182992935,4945,4945,4945,4945,0
|
|
20240819,184000,5182992935,4945,4945,4945,4945,0
|
|
20240819,183900,5182992935,4945,4945,4945,4945,0
|
|
20240819,183800,5182992935,4945,4945,4945,4945,0
|
|
20240819,183700,5182992935,4945,4945,4945,4945,0
|
|
20240819,183600,5182992935,4945,4945,4945,4945,0
|
|
20240819,183500,5182992935,4945,4945,4945,4945,0
|
|
20240819,183400,5182992935,4945,4945,4945,4945,0
|
|
20240819,183300,5182992935,4945,4945,4945,4945,0
|
|
20240819,183200,5182992935,4945,4945,4945,4945,0
|
|
20240819,183100,5182992935,4945,4945,4945,4945,0
|
|
20240819,183000,5182992935,4945,4945,4945,4945,0
|
|
20240819,182900,5182992935,4945,4945,4945,4945,0
|
|
20240819,182800,5182992935,4945,4945,4945,4945,0
|
|
20240819,182700,5182992935,4945,4945,4945,4945,0
|
|
20240819,182600,5182992935,4945,4945,4945,4945,0
|
|
20240819,182500,5182992935,4945,4945,4945,4945,0
|
|
20240819,182400,5182992935,4945,4945,4945,4945,0
|
|
20240819,182300,5182992935,4945,4945,4945,4945,0
|
|
20240819,182200,5182992935,4945,4945,4945,4945,0
|
|
20240819,182100,5182992935,4945,4945,4945,4945,0
|
|
20240819,182000,5182992935,4945,4945,4945,4945,0
|
|
20240819,181900,5182992935,4945,4945,4945,4945,0
|
|
20240819,181800,5182992935,4945,4945,4945,4945,0
|
|
20240819,181700,5182992935,4945,4945,4945,4945,0
|
|
20240819,181600,5182992935,4945,4945,4945,4945,0
|
|
20240819,181500,5182992935,4945,4945,4945,4945,0
|
|
20240819,181400,5182992935,4945,4945,4945,4945,0
|
|
20240819,181300,5182992935,4945,4945,4945,4945,0
|
|
20240819,181200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,181100,5182992935,4945,4945,4945,4945,0
|
|
20240819,181000,5182992935,4945,4945,4945,4945,0
|
|
20240819,180900,5182992935,4945,4945,4945,4945,0
|
|
20240819,180800,5182992935,4945,4945,4945,4945,0
|
|
20240819,180700,5182992935,4945,4945,4945,4945,0
|
|
20240819,180600,5182992935,4945,4945,4945,4945,0
|
|
20240819,180500,5182992935,4945,4945,4945,4945,0
|
|
20240819,180400,5182992935,4945,4945,4945,4945,0
|
|
20240819,180300,5182992935,4945,4945,4945,4945,0
|
|
20240819,180200,5182992935,4945,4945,4945,4945,0
|
|
20240819,180100,5182992935,4945,4945,4945,4945,0
|
|
20240819,180000,5182992935,4945,4945,4945,4945,0
|
|
20240819,175900,5182992935,4945,4945,4945,4945,0
|
|
20240819,175800,5182992935,4945,4945,4945,4945,0
|
|
20240819,175700,5182992935,4945,4945,4945,4945,0
|
|
20240819,175600,5182992935,4945,4945,4945,4945,0
|
|
20240819,175500,5182992935,4945,4945,4945,4945,0
|
|
20240819,175400,5182992935,4945,4945,4945,4945,0
|
|
20240819,175300,5182992935,4945,4945,4945,4945,0
|
|
20240819,175200,5182992935,4945,4945,4945,4945,0
|
|
20240819,175100,5182992935,4945,4945,4945,4945,0
|
|
20240819,175000,5182992935,4945,4945,4945,4945,0
|
|
20240819,174900,5182992935,4945,4945,4945,4945,0
|
|
20240819,174800,5182992935,4945,4945,4945,4945,0
|
|
20240819,174700,5182992935,4945,4945,4945,4945,0
|
|
20240819,174600,5182992935,4945,4945,4945,4945,0
|
|
20240819,174500,5182992935,4945,4945,4945,4945,0
|
|
20240819,174400,5182992935,4945,4945,4945,4945,0
|
|
20240819,174300,5182992935,4945,4945,4945,4945,0
|
|
20240819,174200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,174100,5182992935,4945,4945,4945,4945,0
|
|
20240819,174000,5182992935,4945,4945,4945,4945,0
|
|
20240819,173900,5182992935,4945,4945,4945,4945,0
|
|
20240819,173800,5182992935,4945,4945,4945,4945,0
|
|
20240819,173700,5182992935,4945,4945,4945,4945,0
|
|
20240819,173600,5182992935,4945,4945,4945,4945,0
|
|
20240819,173500,5182992935,4945,4945,4945,4945,0
|
|
20240819,173400,5182992935,4945,4945,4945,4945,0
|
|
20240819,173300,5182992935,4945,4945,4945,4945,0
|
|
20240819,173200,5182992935,4945,4945,4945,4945,0
|
|
20240819,173100,5182992935,4945,4945,4945,4945,0
|
|
20240819,173000,5182992935,4945,4945,4945,4945,0
|
|
20240819,172900,5182992935,4945,4945,4945,4945,0
|
|
20240819,172800,5182992935,4945,4945,4945,4945,0
|
|
20240819,172700,5182992935,4945,4945,4945,4945,0
|
|
20240819,172600,5182992935,4945,4945,4945,4945,0
|
|
20240819,172500,5182992935,4945,4945,4945,4945,0
|
|
20240819,172400,5182992935,4945,4945,4945,4945,0
|
|
20240819,172300,5182992935,4945,4945,4945,4945,0
|
|
20240819,172200,5182992935,4945,4945,4945,4945,0
|
|
20240819,172100,5182992935,4945,4945,4945,4945,0
|
|
20240819,172000,5182992935,4945,4945,4945,4945,0
|
|
20240819,171900,5182992935,4945,4945,4945,4945,0
|
|
20240819,171800,5182992935,4945,4945,4945,4945,0
|
|
20240819,171700,5182992935,4945,4945,4945,4945,0
|
|
20240819,171600,5182992935,4945,4945,4945,4945,0
|
|
20240819,171500,5182992935,4945,4945,4945,4945,0
|
|
20240819,171400,5182992935,4945,4945,4945,4945,0
|
|
20240819,171300,5182992935,4945,4945,4945,4945,0
|
|
20240819,171200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,171100,5182992935,4945,4945,4945,4945,0
|
|
20240819,171000,5182992935,4945,4945,4945,4945,0
|
|
20240819,170900,5182992935,4945,4945,4945,4945,0
|
|
20240819,170800,5182992935,4945,4945,4945,4945,0
|
|
20240819,170700,5182992935,4945,4945,4945,4945,0
|
|
20240819,170600,5182992935,4945,4945,4945,4945,0
|
|
20240819,170500,5182992935,4945,4945,4945,4945,0
|
|
20240819,170400,5182992935,4945,4945,4945,4945,0
|
|
20240819,170300,5182992935,4945,4945,4945,4945,0
|
|
20240819,170200,5182992935,4945,4945,4945,4945,0
|
|
20240819,170100,5182992935,4945,4945,4945,4945,0
|
|
20240819,170000,5182992935,4945,4945,4945,4945,0
|
|
20240819,165900,5182992935,4945,4945,4945,4945,0
|
|
20240819,165800,5182992935,4945,4945,4945,4945,0
|
|
20240819,165700,5182992935,4945,4945,4945,4945,0
|
|
20240819,165600,5182992935,4945,4945,4945,4945,0
|
|
20240819,165500,5182992935,4945,4945,4945,4945,0
|
|
20240819,165400,5182992935,4945,4945,4945,4945,0
|
|
20240819,165300,5182992935,4945,4945,4945,4945,0
|
|
20240819,165200,5182992935,4945,4945,4945,4945,0
|
|
20240819,165100,5182992935,4945,4945,4945,4945,0
|
|
20240819,165000,5182992935,4945,4945,4945,4945,0
|
|
20240819,164900,5182992935,4945,4945,4945,4945,0
|
|
20240819,164800,5182992935,4945,4945,4945,4945,0
|
|
20240819,164700,5182992935,4945,4945,4945,4945,0
|
|
20240819,164600,5182992935,4945,4945,4945,4945,0
|
|
20240819,164500,5182992935,4945,4945,4945,4945,0
|
|
20240819,164400,5182992935,4945,4945,4945,4945,0
|
|
20240819,164300,5182992935,4945,4945,4945,4945,0
|
|
20240819,164200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,164100,5182992935,4945,4945,4945,4945,0
|
|
20240819,164000,5182992935,4945,4945,4945,4945,0
|
|
20240819,163900,5182992935,4945,4945,4945,4945,0
|
|
20240819,163800,5182992935,4945,4945,4945,4945,0
|
|
20240819,163700,5182992935,4945,4945,4945,4945,0
|
|
20240819,163600,5182992935,4945,4945,4945,4945,0
|
|
20240819,163500,5182992935,4945,4945,4945,4945,0
|
|
20240819,163400,5182992935,4945,4945,4945,4945,0
|
|
20240819,163300,5182992935,4945,4945,4945,4945,0
|
|
20240819,163200,5182992935,4945,4945,4945,4945,0
|
|
20240819,163100,5182992935,4945,4945,4945,4945,0
|
|
20240819,163000,5182992935,4945,4945,4945,4945,0
|
|
20240819,162900,5182992935,4945,4945,4945,4945,0
|
|
20240819,162800,5182992935,4945,4945,4945,4945,0
|
|
20240819,162700,5182992935,4945,4945,4945,4945,0
|
|
20240819,162600,5182992935,4945,4945,4945,4945,0
|
|
20240819,162500,5182992935,4945,4945,4945,4945,0
|
|
20240819,162400,5182992935,4945,4945,4945,4945,0
|
|
20240819,162300,5182992935,4945,4945,4945,4945,0
|
|
20240819,162200,5182992935,4945,4945,4945,4945,0
|
|
20240819,162100,5182992935,4945,4945,4945,4945,0
|
|
20240819,162000,5182992935,4945,4945,4945,4945,0
|
|
20240819,161900,5182992935,4945,4945,4945,4945,0
|
|
20240819,161800,5182992935,4945,4945,4945,4945,0
|
|
20240819,161700,5182992935,4945,4945,4945,4945,0
|
|
20240819,161600,5182992935,4945,4945,4945,4945,0
|
|
20240819,161500,5182992935,4945,4945,4945,4945,0
|
|
20240819,161400,5182992935,4945,4945,4945,4945,0
|
|
20240819,161300,5182992935,4945,4945,4945,4945,0
|
|
20240819,161200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,161100,5182992935,4945,4945,4945,4945,0
|
|
20240819,161000,5182992935,4945,4945,4945,4945,0
|
|
20240819,160900,5182992935,4945,4945,4945,4945,0
|
|
20240819,160800,5182992935,4945,4945,4945,4945,0
|
|
20240819,160700,5182992935,4945,4945,4945,4945,0
|
|
20240819,160600,5182992935,4945,4945,4945,4945,0
|
|
20240819,160500,5182992935,4945,4945,4945,4945,0
|
|
20240819,160400,5182992935,4945,4945,4945,4945,0
|
|
20240819,160300,5182992935,4945,4945,4945,4945,0
|
|
20240819,160200,5182992935,4945,4945,4945,4945,0
|
|
20240819,160100,5182992935,4945,4945,4945,4945,0
|
|
20240819,160000,5182992935,4945,4945,4945,4945,0
|
|
20240819,155900,5182992935,4945,4945,4945,4945,0
|
|
20240819,155800,5182992935,4945,4945,4945,4945,0
|
|
20240819,155700,5182992935,4945,4945,4945,4945,0
|
|
20240819,155600,5182992935,4945,4945,4945,4945,0
|
|
20240819,155500,5182992935,4945,4945,4945,4945,0
|
|
20240819,155400,5182992935,4945,4945,4945,4945,0
|
|
20240819,155300,5182992935,4945,4945,4945,4945,0
|
|
20240819,155200,5182992935,4945,4945,4945,4945,0
|
|
20240819,155100,5182992935,4945,4945,4945,4945,0
|
|
20240819,155000,5182992935,4945,4945,4945,4945,0
|
|
20240819,154900,5182992935,4945,4945,4945,4945,0
|
|
20240819,154800,5182992935,4945,4945,4945,4945,0
|
|
20240819,154700,5182992935,4945,4945,4945,4945,0
|
|
20240819,154600,5182992935,4945,4945,4945,4945,0
|
|
20240819,154500,5182992935,4945,4945,4945,4945,0
|
|
20240819,154400,5182992935,4945,4945,4945,4945,0
|
|
20240819,154300,5182992935,4945,4945,4945,4945,0
|
|
20240819,154200,5182992935,4945,4945,4945,4945,16541
|
|
20240819,154100,5182992935,4945,4945,4945,4945,0
|
|
20240819,154000,5182992935,4945,4945,4945,4945,0
|
|
20240819,153900,5182992935,4945,4945,4945,4945,0
|
|
20240819,153800,5182992935,4945,4945,4945,4945,0
|
|
20240819,153700,5182992935,4945,4945,4945,4945,0
|
|
20240819,153600,5182992935,4945,4945,4945,4945,0
|
|
20240819,153500,5182992935,4945,4945,4945,4945,0
|
|
20240819,153400,5182992935,4945,4945,4945,4945,0
|
|
20240819,153300,5182992935,4945,4945,4945,4945,0
|
|
20240819,153200,5182992935,4945,4945,4945,4945,0
|
|
20240819,153100,5182992935,4945,4945,4945,4945,0
|
|
20240819,153000,5182992935,4945,4945,4945,4945,16541
|
|
20240819,152900,5101197690,4945,4945,4945,4945,0
|
|
20240819,152800,5101197690,4945,4945,4945,4945,0
|
|
20240819,152700,5101197690,4945,4945,4945,4945,0
|
|
20240819,152600,5101197690,4945,4945,4945,4945,0
|
|
20240819,152500,5101197690,4945,4945,4945,4945,0
|
|
20240819,152400,5101197690,4945,4945,4945,4945,0
|
|
20240819,152300,5101197690,4945,4945,4945,4945,0
|
|
20240819,152200,5101197690,4945,4945,4945,4945,0
|
|
20240819,152100,5101197690,4945,4945,4945,4945,0
|
|
20240819,152000,5101197690,4945,4945,4945,4945,0
|
|
20240819,151900,5101197690,4945,4950,4950,4935,13088
|
|
20240819,151800,5036545195,4950,4955,4965,4950,4748
|
|
20240819,151700,5013032035,4955,4955,4960,4950,1467
|
|
20240819,151600,5005762950,4950,4950,4950,4945,651
|
|
20240819,151500,5002541290,4950,4945,4950,4940,2575
|
|
20240819,151400,4989813395,4945,4945,4945,4940,726
|
|
20240819,151300,4986223825,4945,4950,4950,4945,1218
|
|
20240819,151200,4980200215,4945,4945,4945,4940,2494
|
|
20240819,151100,4967871385,4940,4940,4945,4935,9298
|
|
20240819,151000,4921923790,4940,4945,4950,4940,2374
|
|
20240819,150900,4910184650,4950,4950,4950,4945,2163
|
|
20240819,150800,4899488405,4950,4955,4955,4945,8509
|
|
20240819,150700,4857374735,4955,4950,4955,4950,3619
|
|
20240819,150600,4839455680,4955,4955,4955,4950,1607
|
|
20240819,150500,4831495125,4955,4960,4970,4950,4936
|
|
20240819,150400,4807059935,4955,4975,4975,4955,5040
|
|
20240819,150300,4782066930,4975,4975,4975,4970,41
|
|
20240819,150200,4781863055,4975,4960,4980,4960,1786
|
|
20240819,150100,4772995910,4970,4970,4980,4960,3137
|
|
20240819,150000,4757413590,4970,4980,4980,4970,26
|
|
20240819,145900,4757284360,4980,4985,4985,4965,6522
|
|
20240819,145800,4724856735,4985,4985,4985,4980,312
|
|
20240819,145700,4723302315,4985,4985,4990,4985,2245
|
|
20240819,145600,4712110955,4985,4985,4985,4975,1763
|
|
20240819,145500,4703331625,4985,4985,4990,4985,172
|
|
20240819,145400,4702474105,4985,4980,4985,4980,1133
|
|
20240819,145300,4696830050,4985,4985,5000,4985,3133
|
|
20240819,145200,4681202150,4985,4990,4990,4985,3170
|
|
20240819,145100,4665383855,4980,4985,4985,4980,3985
|
|
20240819,145000,4645526135,4985,4985,4985,4985,490
|
|
20240819,144900,4643083485,4985,4980,4985,4975,818
|
|
20240819,144800,4639010255,4980,4990,4990,4975,6273
|
|
20240819,144700,4607727915,5000,5000,5000,4990,414
|
|
20240819,144600,4605660175,5000,5000,5020,5000,2143
|
|
20240819,144500,4594905585,5020,5000,5030,4980,11148
|
|
20240819,144400,4539132505,4995,4985,5000,4985,4297
|
|
20240819,144300,4517661650,4985,4970,4985,4950,2162
|
|
20240819,144200,4506945630,4975,4975,4985,4975,255
|
|
20240819,144100,4505675965,4970,4965,4970,4950,1455
|
|
20240819,144000,4498451090,4960,4945,4960,4945,839
|
|
20240819,143900,4494295500,4955,4940,4955,4940,3229
|
|
20240819,143800,4478317890,4940,4940,4950,4940,5123
|
|
20240819,143700,4453009970,4940,4945,4955,4935,12126
|
|
20240819,143600,4393088755,4945,4955,4955,4945,2395
|
|
20240819,143500,4381235250,4955,4950,4955,4950,4502
|
|
20240819,143400,4358945345,4950,4955,4955,4945,5571
|
|
20240819,143300,4331371525,4960,4955,4960,4950,736
|
|
20240819,143200,4327724865,4955,4965,4965,4955,1486
|
|
20240819,143100,4320360460,4965,4955,4965,4955,84
|
|
20240819,143000,4319944200,4955,4950,4955,4950,1944
|
|
20240819,142900,4310319800,4950,4955,4955,4950,6277
|
|
20240819,142800,4279242850,4955,4960,4965,4955,3599
|
|
20240819,142700,4261406870,4960,4970,4970,4960,3732
|
|
20240819,142600,4242894050,4970,4965,4975,4965,1010
|
|
20240819,142500,4237879350,4975,4965,4975,4965,1555
|
|
20240819,142400,4230158225,4965,4975,4975,4965,3554
|
|
20240819,142300,4212504945,4975,4985,4985,4970,3603
|
|
20240819,142200,4194585975,4985,4980,4985,4980,805
|
|
20240819,142100,4190573280,4985,4985,4985,4975,72
|
|
20240819,142000,4190214370,4975,4975,4975,4975,540
|
|
20240819,141900,4187527870,4975,4980,4985,4975,407
|
|
20240819,141800,4185503010,4975,4985,4985,4975,1315
|
|
20240819,141700,4178951140,4995,4995,4995,4995,705
|
|
20240819,141600,4175429665,4995,4985,4995,4985,361
|
|
20240819,141500,4173629930,4995,4995,4995,4995,31
|
|
20240819,141400,4173475085,4985,4985,4985,4985,803
|
|
20240819,141300,4169472130,4985,4990,4990,4985,4296
|
|
20240819,141200,4148055380,4985,4985,4990,4980,2698
|
|
20240819,141100,4134609535,4985,4990,5000,4985,879
|
|
20240819,141000,4130226410,4995,4990,4995,4990,416
|
|
20240819,140900,4128149575,4990,4990,5000,4990,689
|
|
20240819,140800,4124709415,4990,4990,4990,4990,600
|
|
20240819,140700,4121715415,4990,5010,5010,4990,3522
|
|
20240819,140600,4104113155,5010,5010,5010,5010,860
|
|
20240819,140500,4099804555,5010,5010,5010,5000,1699
|
|
20240819,140400,4091292695,5000,5000,5000,5000,600
|
|
20240819,140300,4088292695,5000,5000,5000,5000,1053
|
|
20240819,140200,4083027695,4995,4995,4995,4995,611
|
|
20240819,140100,4079975750,4995,5000,5000,4990,1134
|
|
20240819,140000,4074310410,5000,5000,5000,4995,7657
|
|
20240819,135900,4036063615,5000,5000,5000,5000,143
|
|
20240819,135800,4035348615,5000,4990,5000,4990,1110
|
|
20240819,135700,4029809705,4990,4990,4990,4990,382
|
|
20240819,135600,4027903525,4990,4995,4995,4990,505
|
|
20240819,135500,4025383205,4995,4995,4995,4995,457
|
|
20240819,135400,4023100490,4995,4995,4995,4995,343
|
|
20240819,135300,4021387205,4995,4990,4995,4990,2192
|
|
20240819,135200,4010438265,4995,4995,4995,4990,689
|
|
20240819,135100,4007000145,4990,4990,4990,4990,501
|
|
20240819,135000,4004500155,4995,4995,4995,4995,992
|
|
20240819,134900,3999545115,4995,4995,4995,4995,142
|
|
20240819,134800,3998835825,4995,5000,5000,4995,800
|
|
20240819,134700,3994837325,4995,5000,5000,4995,207
|
|
20240819,134600,3993803350,4995,5010,5010,4995,556
|
|
20240819,134500,3991019600,5010,5010,5010,5000,264
|
|
20240819,134400,3989698960,5010,5000,5010,5000,95
|
|
20240819,134300,3989223310,5000,5010,5010,5000,1106
|
|
20240819,134200,3983684300,5010,4985,5010,4985,5417
|
|
20240819,134100,3956631435,4985,4985,4985,4985,10
|
|
20240819,134000,3956581585,4985,4985,4985,4985,1692
|
|
20240819,133900,3948146965,4985,4990,4990,4985,452
|
|
20240819,133800,3945893045,4990,4990,4990,4990,75
|
|
20240819,133700,3945518795,4990,4990,4990,4985,2424
|
|
20240819,133600,3933427285,4990,4985,4990,4985,44
|
|
20240819,133500,3933207775,4980,4990,4990,4980,72
|
|
20240819,133400,3932849065,4985,4985,4990,4985,557
|
|
20240819,133300,3930072365,4985,4985,4985,4980,1211
|
|
20240819,133200,3924040275,4980,4985,4985,4980,60
|
|
20240819,133100,3923741425,4990,4980,4990,4980,302
|
|
20240819,133000,3922234465,4985,4990,4990,4985,2663
|
|
20240819,132900,3908946645,4995,4995,4995,4995,218
|
|
20240819,132800,3907857735,4995,4995,4995,4995,33
|
|
20240819,132700,3907692900,4995,4995,4995,4990,203
|
|
20240819,132600,3906679415,4995,4995,4995,4995,1216
|
|
20240819,132500,3900605495,5000,4990,5000,4990,1165
|
|
20240819,132400,3894786640,4990,4985,4990,4975,2001
|
|
20240819,132300,3884803525,4985,4990,4990,4985,121
|
|
20240819,132200,3884199840,4990,4990,4990,4970,11
|
|
20240819,132100,3884144970,4990,4975,4990,4970,52
|
|
20240819,132000,3883886380,4975,4975,4975,4975,191
|
|
20240819,131900,3882936155,4975,4975,4990,4975,718
|
|
20240819,131800,3879364075,4975,4985,4990,4975,885
|
|
20240819,131700,3874954150,4975,4990,4990,4975,50
|
|
20240819,131600,3874704890,4990,4975,4990,4975,462
|
|
20240819,131500,3872399960,4975,4980,4990,4975,1212
|
|
20240819,131400,3866369010,4980,4980,4985,4980,102
|
|
20240819,131300,3865860950,4980,4980,4980,4975,2747
|
|
20240819,131200,3852181900,4980,4980,4980,4980,1589
|
|
20240819,131100,3844268680,4980,4990,4990,4980,1023
|
|
20240819,131000,3839169800,4990,4990,4990,4990,11
|
|
20240819,130900,3839114910,4980,4980,4980,4980,425
|
|
20240819,130800,3836998410,4980,4990,4990,4980,1020
|
|
20240819,130700,3831916805,4990,4990,4990,4975,1891
|
|
20240819,130600,3822499675,4990,4990,4990,4990,45
|
|
20240819,130500,3822275125,4985,4975,4990,4975,168
|
|
20240819,130400,3821438735,4975,4990,4990,4975,5132
|
|
20240819,130300,3795887420,4990,4990,4990,4980,2552
|
|
20240819,130200,3783166935,4985,4995,4995,4985,3812
|
|
20240819,130100,3764149685,5000,5000,5000,4990,545
|
|
20240819,130000,3761427565,5000,5000,5000,5000,319
|
|
20240819,125900,3759832565,5000,4990,5000,4990,34
|
|
20240819,125800,3759662875,4990,4995,4995,4990,302
|
|
20240819,125700,3758154920,5000,5000,5000,5000,2
|
|
20240819,125600,3758144920,4995,5000,5000,4995,138
|
|
20240819,125500,3757455505,4995,5000,5010,4995,1915
|
|
20240819,125400,3747884740,5000,5000,5000,5000,79
|
|
20240819,125300,3747489740,5000,5000,5000,4995,288
|
|
20240819,125200,3746050665,5000,4995,5000,4990,612
|
|
20240819,125100,3742995190,4995,4995,5000,4995,297
|
|
20240819,125000,3741511670,4995,4995,4995,4995,1302
|
|
20240819,124900,3735008180,4995,5000,5000,4995,201
|
|
20240819,124800,3734004135,4995,4990,4995,4985,1183
|
|
20240819,124700,3728101295,4990,4995,4995,4985,491
|
|
20240819,124600,3725653600,4995,4995,4995,4995,650
|
|
20240819,124500,3722406850,4995,4995,4995,4995,732
|
|
20240819,124400,3718750510,4990,4995,4995,4985,656
|
|
20240819,124300,3715479040,4995,5000,5000,4985,232
|
|
20240819,124200,3714320305,5000,4990,5000,4990,121
|
|
20240819,124100,3713716495,4985,4985,4990,4985,582
|
|
20240819,124000,3710814975,4985,5000,5000,4985,2372
|
|
20240819,123900,3698972005,5000,5000,5000,5000,502
|
|
20240819,123800,3696462005,5000,5000,5000,5000,1347
|
|
20240819,123700,3689727005,5000,5010,5010,5000,1233
|
|
20240819,123600,3683561705,5000,5010,5010,5000,1056
|
|
20240819,123500,3678281695,5010,5000,5010,5000,39
|
|
20240819,123400,3678086615,5000,5000,5000,5000,404
|
|
20240819,123300,3676066615,5000,5000,5000,5000,101
|
|
20240819,123200,3675561615,5000,5000,5000,4995,2121
|
|
20240819,123100,3664966615,5000,4995,5000,4995,747
|
|
20240819,123000,3661235345,5000,5000,5000,4995,3391
|
|
20240819,122900,3644281185,5000,5000,5000,5000,1003
|
|
20240819,122800,3639266185,5000,5010,5010,5000,24
|
|
20240819,122700,3639146145,5010,5020,5020,5010,364
|
|
20240819,122600,3637322465,5010,5020,5020,5010,1617
|
|
20240819,122500,3629221275,5020,5020,5020,5010,1487
|
|
20240819,122400,3621758315,5010,5000,5010,5000,443
|
|
20240819,122300,3619541385,5010,5000,5010,5000,9
|
|
20240819,122200,3619496365,5000,5000,5000,5000,6
|
|
20240819,122100,3619466365,5000,5000,5000,5000,369
|
|
20240819,122000,3617621365,5000,5020,5020,5000,861
|
|
20240819,121900,3613313955,5010,5010,5010,5010,72
|
|
20240819,121800,3612953235,5020,5010,5020,5010,600
|
|
20240819,121700,3609945145,5010,5010,5010,5010,685
|
|
20240819,121600,3606513295,5000,5010,5010,5000,330
|
|
20240819,121500,3604860995,5020,5010,5020,5010,405
|
|
20240819,121400,3602831845,5010,5000,5020,5000,238
|
|
20240819,121300,3601641565,5020,5020,5020,5020,69
|
|
20240819,121200,3601295185,5020,5010,5020,5010,85
|
|
20240819,121100,3600868685,5010,5010,5020,5010,1619
|
|
20240819,121000,3592747775,5020,5010,5020,5010,3
|
|
20240819,120900,3592732735,5000,5020,5020,5000,4103
|
|
20240819,120800,3572180025,5020,5010,5020,5010,275
|
|
20240819,120700,3570802095,5020,5020,5030,5020,1386
|
|
20240819,120600,3563844275,5020,5010,5020,5000,1071
|
|
20240819,120500,3558478705,5010,5000,5010,5000,1096
|
|
20240819,120400,3552998675,5000,4975,5000,4975,1604
|
|
20240819,120300,3544988445,4975,4975,4980,4975,797
|
|
20240819,120200,3541021870,4980,4990,4990,4980,647
|
|
20240819,120100,3537799550,4990,4990,4990,4990,0
|
|
20240819,120000,3537799550,4990,4990,4990,4990,35
|
|
20240819,115900,3537624900,4990,4985,4990,4980,2165
|
|
20240819,115800,3526828450,4980,4980,4980,4980,0
|
|
20240819,115700,3526828450,4980,4990,4990,4980,1124
|
|
20240819,115600,3521229905,4990,4985,4990,4980,2101
|
|
20240819,115500,3510762485,4985,4985,4985,4980,871
|
|
20240819,115400,3506420555,4985,4985,4990,4980,1557
|
|
20240819,115300,3498662490,4985,4985,4985,4985,345
|
|
20240819,115200,3496942665,4985,4980,4985,4980,365
|
|
20240819,115100,3495123270,4980,4980,4980,4980,1100
|
|
20240819,115000,3489645270,4975,4985,4985,4975,362
|
|
20240819,114900,3487844310,4985,4985,4985,4985,126
|
|
20240819,114800,3487216200,4985,4975,4985,4970,1289
|
|
20240819,114700,3480808805,4975,4975,4975,4975,277
|
|
20240819,114600,3479430730,4985,4985,4985,4985,300
|
|
20240819,114500,3477935230,4985,4975,4985,4975,23
|
|
20240819,114400,3477820725,4985,4980,4985,4975,1805
|
|
20240819,114300,3468837810,4985,4985,4985,4980,73
|
|
20240819,114200,3468474195,4980,4985,4985,4980,317
|
|
20240819,114100,3466895530,4975,4985,4985,4975,2935
|
|
20240819,114000,3452279685,4985,4990,4990,4985,285
|
|
20240819,113900,3450858495,4995,4990,4995,4990,114
|
|
20240819,113800,3450289630,4980,4980,4995,4980,411
|
|
20240819,113700,3448242835,4995,4980,4995,4980,1013
|
|
20240819,113600,3443198050,4980,4985,4995,4980,1630
|
|
20240819,113500,3435077505,4990,4990,4990,4990,0
|
|
20240819,113400,3435077505,4990,4990,4990,4990,228
|
|
20240819,113300,3433939785,4990,4990,4990,4985,408
|
|
20240819,113200,3431905865,4995,4975,4995,4975,170
|
|
20240819,113100,3431058915,4975,4995,4995,4975,300
|
|
20240819,113000,3429562840,4995,4995,4995,4980,182
|
|
20240819,112900,3428656075,4995,4990,4995,4975,1201
|
|
20240819,112800,3422679770,5000,4985,5000,4975,2614
|
|
20240819,112700,3409665365,4980,4985,4990,4980,1303
|
|
20240819,112600,3403173785,4985,5020,5020,4985,3004
|
|
20240819,112500,3388177300,5000,5000,5000,5000,52
|
|
20240819,112400,3387917300,4990,4995,5010,4990,859
|
|
20240819,112300,3383621000,4990,4985,5010,4980,717
|
|
20240819,112200,3380049550,4980,4985,5020,4980,787
|
|
20240819,112100,3376123950,4985,5020,5020,4980,123
|
|
20240819,112000,3375506805,4975,5030,5030,4975,4964
|
|
20240819,111900,3350706460,5030,5040,5040,5030,1142
|
|
20240819,111800,3344962000,5040,5030,5040,5030,1034
|
|
20240819,111700,3339757000,5030,5030,5030,5020,184
|
|
20240819,111600,3338831880,5030,5030,5030,5020,1412
|
|
20240819,111500,3331740170,5030,5020,5030,5020,1181
|
|
20240819,111400,3325801530,5020,5010,5020,5010,354
|
|
20240819,111300,3324025950,5020,5030,5030,4995,5021
|
|
20240819,111200,3298900900,5010,5050,5050,5000,11002
|
|
20240819,111100,3243823860,5000,5040,5050,5000,22589
|
|
20240819,111000,3130489270,5040,5050,5050,5040,2236
|
|
20240819,110900,3119198070,5050,5030,5050,5030,8934
|
|
20240819,110800,3074150100,5040,5030,5040,5030,2040
|
|
20240819,110700,3063883420,5020,5020,5040,5020,4926
|
|
20240819,110600,3039115310,5020,5000,5020,4995,986
|
|
20240819,110500,3034179185,5010,4990,5010,4990,9442
|
|
20240819,110400,2986988950,4990,4995,4995,4985,790
|
|
20240819,110300,2983047300,4995,4990,4995,4990,1623
|
|
20240819,110200,2974941025,4995,4990,4995,4990,1129
|
|
20240819,110100,2969301770,4990,4985,4995,4985,1928
|
|
20240819,110000,2959685500,4985,4980,4985,4980,588
|
|
20240819,105900,2956757200,4980,4980,4980,4975,914
|
|
20240819,105800,2952208480,4980,4980,4980,4980,502
|
|
20240819,105700,2949708520,4980,4980,4980,4975,794
|
|
20240819,105600,2945756900,4980,4980,4985,4980,821
|
|
20240819,105500,2941668315,4975,4965,4975,4965,1019
|
|
20240819,105400,2936599955,4965,4970,4970,4965,332
|
|
20240819,105300,2934949980,4965,4960,4965,4960,1285
|
|
20240819,105200,2928576275,4960,4960,4960,4960,70
|
|
20240819,105100,2928229075,4960,4960,4960,4955,42
|
|
20240819,105000,2928020855,4960,4960,4960,4960,2
|
|
20240819,104900,2928010935,4960,4965,4965,4960,5
|
|
20240819,104800,2927986120,4940,4970,4970,4940,3561
|
|
20240819,104700,2910352485,4965,4975,4975,4965,449
|
|
20240819,104600,2908120830,4975,4965,4975,4965,2012
|
|
20240819,104500,2898117975,4970,4965,4970,4960,820
|
|
20240819,104400,2894048395,4965,4960,4965,4955,431
|
|
20240819,104300,2891910680,4960,4955,4960,4955,1432
|
|
20240819,104200,2884810680,4955,4960,4960,4950,1893
|
|
20240819,104100,2875439375,4960,4950,4960,4950,462
|
|
20240819,104000,2873150335,4955,4960,4960,4955,52
|
|
20240819,103900,2872892420,4960,4945,4960,4945,528
|
|
20240819,103800,2870281430,4945,4960,4960,4945,738
|
|
20240819,103700,2866627190,4955,4955,4960,4955,128
|
|
20240819,103600,2865992690,4960,4965,4965,4960,2181
|
|
20240819,103500,2855173365,4965,4965,4965,4965,146
|
|
20240819,103400,2854448475,4965,4945,4965,4945,274
|
|
20240819,103300,2853088525,4965,4940,4965,4940,8421
|
|
20240819,103200,2811444715,4940,4930,4940,4925,3863
|
|
20240819,103100,2792409300,4925,4940,4940,4920,5502
|
|
20240819,103000,2765286585,4940,4955,4955,4940,3355
|
|
20240819,102900,2748685350,4950,4950,4950,4940,3196
|
|
20240819,102800,2732865690,4950,4955,4955,4935,364
|
|
20240819,102700,2731062655,4955,4930,4955,4930,2597
|
|
20240819,102600,2718258695,4930,4965,4965,4930,11060
|
|
20240819,102500,2663677330,4945,4975,4975,4940,10894
|
|
20240819,102400,2609799925,4980,4955,4980,4950,5251
|
|
20240819,102300,2583775850,4950,4950,4985,4950,987
|
|
20240819,102200,2578871890,4945,4960,4985,4945,10887
|
|
20240819,102100,2524871715,4960,4965,4975,4950,14159
|
|
20240819,102000,2454610220,4965,4980,4980,4965,3287
|
|
20240819,101900,2438273340,4975,4960,4975,4960,257
|
|
20240819,101800,2436996875,4960,4985,4985,4960,7785
|
|
20240819,101700,2398360630,4980,4980,4980,4975,868
|
|
20240819,101600,2394040500,4980,4980,4980,4975,660
|
|
20240819,101500,2390754210,4980,4980,4985,4980,553
|
|
20240819,101400,2388000165,4980,4985,4985,4970,280
|
|
20240819,101300,2386607160,4970,4985,4985,4970,1966
|
|
20240819,101200,2376824205,4985,4990,4990,4985,240
|
|
20240819,101100,2375626750,4990,4980,4990,4975,1928
|
|
20240819,101000,2366025715,4980,4975,4980,4975,469
|
|
20240819,100900,2363691840,4975,4950,4975,4950,5860
|
|
20240819,100800,2334589495,4950,4950,4970,4950,3211
|
|
20240819,100700,2318668320,4970,4955,4970,4950,1205
|
|
20240819,100600,2312701705,4950,4970,4970,4945,979
|
|
20240819,100500,2307849735,4970,4950,4970,4945,1734
|
|
20240819,100400,2299265150,4950,4950,4960,4940,3609
|
|
20240819,100300,2281404580,4950,4920,4950,4920,10220
|
|
20240819,100200,2230996555,4925,4945,4945,4925,3661
|
|
20240819,100100,2212948225,4945,4985,4985,4910,47566
|
|
20240819,100000,1977174840,4990,4995,5000,4985,2278
|
|
20240819,095900,1965806350,4995,5000,5000,4990,15642
|
|
20240819,095800,1887738525,5000,5010,5010,4995,10813
|
|
20240819,095700,1833694150,5020,5010,5020,5000,1349
|
|
20240819,095600,1826940660,5010,5010,5020,5000,8607
|
|
20240819,095500,1783882740,5020,5010,5020,5010,1577
|
|
20240819,095400,1775976500,5020,5020,5020,5020,396
|
|
20240819,095300,1773988580,5020,5010,5020,5010,938
|
|
20240819,095200,1769289180,5010,5010,5010,5000,2468
|
|
20240819,095100,1756927100,5010,5010,5010,5000,1583
|
|
20240819,095000,1748997480,5010,5020,5020,5010,3713
|
|
20240819,094900,1730394310,5020,5020,5030,5000,9783
|
|
20240819,094800,1681372940,5020,5020,5030,5020,1472
|
|
20240819,094700,1673983470,5030,5030,5030,5020,647
|
|
20240819,094600,1670732490,5030,5020,5040,5020,920
|
|
20240819,094500,1666107260,5020,5020,5030,5010,6060
|
|
20240819,094400,1635684980,5020,5030,5030,5020,2912
|
|
20240819,094300,1621039690,5050,5050,5050,5030,3542
|
|
20240819,094200,1603205500,5060,5070,5070,5030,11589
|
|
20240819,094100,1544768800,5070,5080,5080,5050,4346
|
|
20240819,094000,1522806830,5060,5090,5090,5060,2553
|
|
20240819,093900,1509849600,5070,5050,5090,5050,4857
|
|
20240819,093800,1485182960,5070,5060,5070,5050,716
|
|
20240819,093700,1481559790,5060,5060,5060,5050,271
|
|
20240819,093600,1480189640,5060,5060,5060,5050,980
|
|
20240819,093500,1475235030,5050,5080,5080,5050,2150
|
|
20240819,093400,1464372650,5060,5060,5090,5050,6713
|
|
20240819,093300,1430431010,5080,5050,5100,5050,3890
|
|
20240819,093200,1410699610,5050,5050,5050,5050,713
|
|
20240819,093100,1407098960,5040,5030,5040,5030,897
|
|
20240819,093000,1402585520,5020,5050,5060,5020,13889
|
|
20240819,092900,1332602380,5050,5060,5060,5050,1048
|
|
20240819,092800,1327304500,5060,5070,5070,5060,695
|
|
20240819,092700,1323786200,5080,5060,5080,5060,547
|
|
20240819,092600,1321016130,5070,5050,5080,5050,6715
|
|
20240819,092500,1286996220,5050,5030,5050,5030,676
|
|
20240819,092400,1283588110,5030,5030,5030,5020,5562
|
|
20240819,092300,1255628300,5030,5040,5040,5020,2585
|
|
20240819,092200,1242622450,5040,5020,5040,5020,699
|
|
20240819,092100,1239109880,5020,5020,5040,5020,2897
|
|
20240819,092000,1224553270,5020,5010,5040,5000,6588
|
|
20240819,091900,1191529790,5000,5020,5040,4990,14889
|
|
20240819,091800,1117067410,5030,5050,5050,5000,31805
|
|
20240819,091700,957453550,5060,5080,5080,5050,14542
|
|
20240819,091600,883768360,5100,5080,5100,5080,1368
|
|
20240819,091500,876803420,5100,5100,5120,5080,7481
|
|
20240819,091400,838669410,5100,5110,5110,5080,4020
|
|
20240819,091300,818185170,5110,5120,5120,5110,1485
|
|
20240819,091200,810587300,5120,5110,5120,5100,1604
|
|
20240819,091100,802392430,5110,5100,5110,5080,3706
|
|
20240819,091000,783495050,5100,5040,5110,5040,11529
|
|
20240819,090900,725121230,5040,5060,5060,5030,4916
|
|
20240819,090800,700342220,5060,5060,5070,5030,10803
|
|
20240819,090700,645813650,5070,5060,5080,5060,2440
|
|
20240819,090600,633448650,5060,5100,5110,5060,5745
|
|
20240819,090500,604202730,5100,5030,5100,5030,5069
|
|
20240819,090400,578518460,5030,5010,5070,5010,9056
|
|
20240819,090300,532883540,5010,5080,5080,5010,25318
|
|
20240819,090200,405063210,5080,5130,5130,5040,25828
|
|
20240819,090100,273877050,5140,5150,5200,5120,15896
|
|
20240819,090000,191953270,5150,5180,5180,5120,35161
|