585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,184100,21399636765,4795,4795,4795,4795,0
|
|
20240821,184000,21399636765,4795,4795,4795,4795,0
|
|
20240821,183900,21399636765,4795,4795,4795,4795,0
|
|
20240821,183800,21399636765,4795,4795,4795,4795,0
|
|
20240821,183700,21399636765,4795,4795,4795,4795,0
|
|
20240821,183600,21399636765,4795,4795,4795,4795,0
|
|
20240821,183500,21399636765,4795,4795,4795,4795,0
|
|
20240821,183400,21399636765,4795,4795,4795,4795,0
|
|
20240821,183300,21399636765,4795,4795,4795,4795,0
|
|
20240821,183200,21399636765,4795,4795,4795,4795,0
|
|
20240821,183100,21399636765,4795,4795,4795,4795,0
|
|
20240821,183000,21399636765,4795,4795,4795,4795,0
|
|
20240821,182900,21399636765,4795,4795,4795,4795,0
|
|
20240821,182800,21399636765,4795,4795,4795,4795,0
|
|
20240821,182700,21399636765,4795,4795,4795,4795,0
|
|
20240821,182600,21399636765,4795,4795,4795,4795,0
|
|
20240821,182500,21399636765,4795,4795,4795,4795,0
|
|
20240821,182400,21399636765,4795,4795,4795,4795,0
|
|
20240821,182300,21399636765,4795,4795,4795,4795,0
|
|
20240821,182200,21399636765,4795,4795,4795,4795,0
|
|
20240821,182100,21399636765,4795,4795,4795,4795,0
|
|
20240821,182000,21399636765,4795,4795,4795,4795,0
|
|
20240821,181900,21399636765,4795,4795,4795,4795,0
|
|
20240821,181800,21399636765,4795,4795,4795,4795,0
|
|
20240821,181700,21399636765,4795,4795,4795,4795,0
|
|
20240821,181600,21399636765,4795,4795,4795,4795,0
|
|
20240821,181500,21399636765,4795,4795,4795,4795,0
|
|
20240821,181400,21399636765,4795,4795,4795,4795,0
|
|
20240821,181300,21399636765,4795,4795,4795,4795,0
|
|
20240821,181200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,181100,21399636765,4795,4795,4795,4795,0
|
|
20240821,181000,21399636765,4795,4795,4795,4795,0
|
|
20240821,180900,21399636765,4795,4795,4795,4795,0
|
|
20240821,180800,21399636765,4795,4795,4795,4795,0
|
|
20240821,180700,21399636765,4795,4795,4795,4795,0
|
|
20240821,180600,21399636765,4795,4795,4795,4795,0
|
|
20240821,180500,21399636765,4795,4795,4795,4795,0
|
|
20240821,180400,21399636765,4795,4795,4795,4795,0
|
|
20240821,180300,21399636765,4795,4795,4795,4795,0
|
|
20240821,180200,21399636765,4795,4795,4795,4795,0
|
|
20240821,180100,21399636765,4795,4795,4795,4795,0
|
|
20240821,180000,21399636765,4795,4795,4795,4795,0
|
|
20240821,175900,21399636765,4795,4795,4795,4795,0
|
|
20240821,175800,21399636765,4795,4795,4795,4795,0
|
|
20240821,175700,21399636765,4795,4795,4795,4795,0
|
|
20240821,175600,21399636765,4795,4795,4795,4795,0
|
|
20240821,175500,21399636765,4795,4795,4795,4795,0
|
|
20240821,175400,21399636765,4795,4795,4795,4795,0
|
|
20240821,175300,21399636765,4795,4795,4795,4795,0
|
|
20240821,175200,21399636765,4795,4795,4795,4795,0
|
|
20240821,175100,21399636765,4795,4795,4795,4795,0
|
|
20240821,175000,21399636765,4795,4795,4795,4795,0
|
|
20240821,174900,21399636765,4795,4795,4795,4795,0
|
|
20240821,174800,21399636765,4795,4795,4795,4795,0
|
|
20240821,174700,21399636765,4795,4795,4795,4795,0
|
|
20240821,174600,21399636765,4795,4795,4795,4795,0
|
|
20240821,174500,21399636765,4795,4795,4795,4795,0
|
|
20240821,174400,21399636765,4795,4795,4795,4795,0
|
|
20240821,174300,21399636765,4795,4795,4795,4795,0
|
|
20240821,174200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,174100,21399636765,4795,4795,4795,4795,0
|
|
20240821,174000,21399636765,4795,4795,4795,4795,0
|
|
20240821,173900,21399636765,4795,4795,4795,4795,0
|
|
20240821,173800,21399636765,4795,4795,4795,4795,0
|
|
20240821,173700,21399636765,4795,4795,4795,4795,0
|
|
20240821,173600,21399636765,4795,4795,4795,4795,0
|
|
20240821,173500,21399636765,4795,4795,4795,4795,0
|
|
20240821,173400,21399636765,4795,4795,4795,4795,0
|
|
20240821,173300,21399636765,4795,4795,4795,4795,0
|
|
20240821,173200,21399636765,4795,4795,4795,4795,0
|
|
20240821,173100,21399636765,4795,4795,4795,4795,0
|
|
20240821,173000,21399636765,4795,4795,4795,4795,0
|
|
20240821,172900,21399636765,4795,4795,4795,4795,0
|
|
20240821,172800,21399636765,4795,4795,4795,4795,0
|
|
20240821,172700,21399636765,4795,4795,4795,4795,0
|
|
20240821,172600,21399636765,4795,4795,4795,4795,0
|
|
20240821,172500,21399636765,4795,4795,4795,4795,0
|
|
20240821,172400,21399636765,4795,4795,4795,4795,0
|
|
20240821,172300,21399636765,4795,4795,4795,4795,0
|
|
20240821,172200,21399636765,4795,4795,4795,4795,0
|
|
20240821,172100,21399636765,4795,4795,4795,4795,0
|
|
20240821,172000,21399636765,4795,4795,4795,4795,0
|
|
20240821,171900,21399636765,4795,4795,4795,4795,0
|
|
20240821,171800,21399636765,4795,4795,4795,4795,0
|
|
20240821,171700,21399636765,4795,4795,4795,4795,0
|
|
20240821,171600,21399636765,4795,4795,4795,4795,0
|
|
20240821,171500,21399636765,4795,4795,4795,4795,0
|
|
20240821,171400,21399636765,4795,4795,4795,4795,0
|
|
20240821,171300,21399636765,4795,4795,4795,4795,0
|
|
20240821,171200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,171100,21399636765,4795,4795,4795,4795,0
|
|
20240821,171000,21399636765,4795,4795,4795,4795,0
|
|
20240821,170900,21399636765,4795,4795,4795,4795,0
|
|
20240821,170800,21399636765,4795,4795,4795,4795,0
|
|
20240821,170700,21399636765,4795,4795,4795,4795,0
|
|
20240821,170600,21399636765,4795,4795,4795,4795,0
|
|
20240821,170500,21399636765,4795,4795,4795,4795,0
|
|
20240821,170400,21399636765,4795,4795,4795,4795,0
|
|
20240821,170300,21399636765,4795,4795,4795,4795,0
|
|
20240821,170200,21399636765,4795,4795,4795,4795,0
|
|
20240821,170100,21399636765,4795,4795,4795,4795,0
|
|
20240821,170000,21399636765,4795,4795,4795,4795,0
|
|
20240821,165900,21399636765,4795,4795,4795,4795,0
|
|
20240821,165800,21399636765,4795,4795,4795,4795,0
|
|
20240821,165700,21399636765,4795,4795,4795,4795,0
|
|
20240821,165600,21399636765,4795,4795,4795,4795,0
|
|
20240821,165500,21399636765,4795,4795,4795,4795,0
|
|
20240821,165400,21399636765,4795,4795,4795,4795,0
|
|
20240821,165300,21399636765,4795,4795,4795,4795,0
|
|
20240821,165200,21399636765,4795,4795,4795,4795,0
|
|
20240821,165100,21399636765,4795,4795,4795,4795,0
|
|
20240821,165000,21399636765,4795,4795,4795,4795,0
|
|
20240821,164900,21399636765,4795,4795,4795,4795,0
|
|
20240821,164800,21399636765,4795,4795,4795,4795,0
|
|
20240821,164700,21399636765,4795,4795,4795,4795,0
|
|
20240821,164600,21399636765,4795,4795,4795,4795,0
|
|
20240821,164500,21399636765,4795,4795,4795,4795,0
|
|
20240821,164400,21399636765,4795,4795,4795,4795,0
|
|
20240821,164300,21399636765,4795,4795,4795,4795,0
|
|
20240821,164200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,164100,21399636765,4795,4795,4795,4795,0
|
|
20240821,164000,21399636765,4795,4795,4795,4795,0
|
|
20240821,163900,21399636765,4795,4795,4795,4795,0
|
|
20240821,163800,21399636765,4795,4795,4795,4795,0
|
|
20240821,163700,21399636765,4795,4795,4795,4795,0
|
|
20240821,163600,21399636765,4795,4795,4795,4795,0
|
|
20240821,163500,21399636765,4795,4795,4795,4795,0
|
|
20240821,163400,21399636765,4795,4795,4795,4795,0
|
|
20240821,163300,21399636765,4795,4795,4795,4795,0
|
|
20240821,163200,21399636765,4795,4795,4795,4795,0
|
|
20240821,163100,21399636765,4795,4795,4795,4795,0
|
|
20240821,163000,21399636765,4795,4795,4795,4795,0
|
|
20240821,162900,21399636765,4795,4795,4795,4795,0
|
|
20240821,162800,21399636765,4795,4795,4795,4795,0
|
|
20240821,162700,21399636765,4795,4795,4795,4795,0
|
|
20240821,162600,21399636765,4795,4795,4795,4795,0
|
|
20240821,162500,21399636765,4795,4795,4795,4795,0
|
|
20240821,162400,21399636765,4795,4795,4795,4795,0
|
|
20240821,162300,21399636765,4795,4795,4795,4795,0
|
|
20240821,162200,21399636765,4795,4795,4795,4795,0
|
|
20240821,162100,21399636765,4795,4795,4795,4795,0
|
|
20240821,162000,21399636765,4795,4795,4795,4795,0
|
|
20240821,161900,21399636765,4795,4795,4795,4795,0
|
|
20240821,161800,21399636765,4795,4795,4795,4795,0
|
|
20240821,161700,21399636765,4795,4795,4795,4795,0
|
|
20240821,161600,21399636765,4795,4795,4795,4795,0
|
|
20240821,161500,21399636765,4795,4795,4795,4795,0
|
|
20240821,161400,21399636765,4795,4795,4795,4795,0
|
|
20240821,161300,21399636765,4795,4795,4795,4795,0
|
|
20240821,161200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,161100,21399636765,4795,4795,4795,4795,0
|
|
20240821,161000,21399636765,4795,4795,4795,4795,0
|
|
20240821,160900,21399636765,4795,4795,4795,4795,0
|
|
20240821,160800,21399636765,4795,4795,4795,4795,0
|
|
20240821,160700,21399636765,4795,4795,4795,4795,0
|
|
20240821,160600,21399636765,4795,4795,4795,4795,0
|
|
20240821,160500,21399636765,4795,4795,4795,4795,0
|
|
20240821,160400,21399636765,4795,4795,4795,4795,0
|
|
20240821,160300,21399636765,4795,4795,4795,4795,0
|
|
20240821,160200,21399636765,4795,4795,4795,4795,0
|
|
20240821,160100,21399636765,4795,4795,4795,4795,0
|
|
20240821,160000,21399636765,4795,4795,4795,4795,0
|
|
20240821,155900,21399636765,4795,4795,4795,4795,0
|
|
20240821,155800,21399636765,4795,4795,4795,4795,0
|
|
20240821,155700,21399636765,4795,4795,4795,4795,0
|
|
20240821,155600,21399636765,4795,4795,4795,4795,0
|
|
20240821,155500,21399636765,4795,4795,4795,4795,0
|
|
20240821,155400,21399636765,4795,4795,4795,4795,0
|
|
20240821,155300,21399636765,4795,4795,4795,4795,0
|
|
20240821,155200,21399636765,4795,4795,4795,4795,0
|
|
20240821,155100,21399636765,4795,4795,4795,4795,0
|
|
20240821,155000,21399636765,4795,4795,4795,4795,0
|
|
20240821,154900,21399636765,4795,4795,4795,4795,0
|
|
20240821,154800,21399636765,4795,4795,4795,4795,0
|
|
20240821,154700,21399636765,4795,4795,4795,4795,0
|
|
20240821,154600,21399636765,4795,4795,4795,4795,0
|
|
20240821,154500,21399636765,4795,4795,4795,4795,0
|
|
20240821,154400,21399636765,4795,4795,4795,4795,0
|
|
20240821,154300,21399636765,4795,4795,4795,4795,0
|
|
20240821,154200,21399636765,4795,4795,4795,4795,18879
|
|
20240821,154100,21399636765,4795,4795,4795,4795,0
|
|
20240821,154000,21399636765,4795,4795,4795,4795,0
|
|
20240821,153900,21399636765,4795,4795,4795,4795,0
|
|
20240821,153800,21399636765,4795,4795,4795,4795,0
|
|
20240821,153700,21399636765,4795,4795,4795,4795,0
|
|
20240821,153600,21399636765,4795,4795,4795,4795,0
|
|
20240821,153500,21399636765,4795,4795,4795,4795,0
|
|
20240821,153400,21399636765,4795,4795,4795,4795,0
|
|
20240821,153300,21399636765,4795,4795,4795,4795,0
|
|
20240821,153200,21399636765,4795,4795,4795,4795,0
|
|
20240821,153100,21399636765,4795,4795,4795,4795,0
|
|
20240821,153000,21399636765,4795,4795,4795,4795,18879
|
|
20240821,152900,21309111960,4795,4795,4795,4795,0
|
|
20240821,152800,21309111960,4795,4795,4795,4795,0
|
|
20240821,152700,21309111960,4795,4795,4795,4795,0
|
|
20240821,152600,21309111960,4795,4795,4795,4795,0
|
|
20240821,152500,21309111960,4795,4795,4795,4795,0
|
|
20240821,152400,21309111960,4795,4795,4795,4795,0
|
|
20240821,152300,21309111960,4795,4795,4795,4795,0
|
|
20240821,152200,21309111960,4795,4795,4795,4795,0
|
|
20240821,152100,21309111960,4795,4795,4795,4795,0
|
|
20240821,152000,21309111960,4795,4795,4795,4795,0
|
|
20240821,151900,21309111960,4795,4795,4800,4795,3470
|
|
20240821,151800,21292473000,4795,4800,4800,4790,6085
|
|
20240821,151700,21263288660,4795,4795,4800,4795,2010
|
|
20240821,151600,21253647280,4795,4800,4805,4795,7792
|
|
20240821,151500,21216246465,4800,4800,4805,4800,1145
|
|
20240821,151400,21210748420,4805,4815,4815,4805,3142
|
|
20240821,151300,21195650860,4815,4815,4815,4805,1782
|
|
20240821,151200,21187086935,4815,4820,4820,4805,1646
|
|
20240821,151100,21179158025,4820,4810,4820,4800,951
|
|
20240821,151000,21174580885,4810,4810,4810,4800,1256
|
|
20240821,150900,21168541925,4800,4810,4810,4800,1941
|
|
20240821,150800,21159225005,4810,4805,4810,4800,1641
|
|
20240821,150700,21151346955,4800,4810,4810,4800,810
|
|
20240821,150600,21147455050,4810,4810,4825,4810,254
|
|
20240821,150500,21146232120,4810,4800,4810,4795,2292
|
|
20240821,150400,21135229460,4800,4795,4800,4795,1628
|
|
20240821,150300,21127420805,4800,4800,4800,4795,301
|
|
20240821,150200,21125976435,4800,4800,4800,4790,2083
|
|
20240821,150100,21115991380,4795,4800,4800,4790,359
|
|
20240821,150000,21114269995,4790,4795,4800,4785,6395
|
|
20240821,145900,21083638165,4795,4800,4800,4790,1145
|
|
20240821,145800,21078152955,4790,4795,4795,4790,3645
|
|
20240821,145700,21060685425,4795,4785,4795,4785,1649
|
|
20240821,145600,21052785990,4785,4800,4805,4785,13380
|
|
20240821,145500,20988624960,4800,4805,4815,4800,10782
|
|
20240821,145400,20936870345,4805,4810,4815,4805,1688
|
|
20240821,145300,20928759470,4815,4805,4815,4805,3747
|
|
20240821,145200,20910753155,4810,4810,4810,4805,6556
|
|
20240821,145100,20879243320,4810,4815,4820,4810,4505
|
|
20240821,145000,20857569335,4825,4825,4825,4815,40
|
|
20240821,144900,20857376415,4825,4815,4825,4810,4742
|
|
20240821,144800,20834543615,4815,4815,4825,4815,2339
|
|
20240821,144700,20823281320,4815,4805,4815,4805,2249
|
|
20240821,144600,20812474725,4805,4810,4815,4805,7726
|
|
20240821,144500,20775321655,4810,4815,4815,4810,1386
|
|
20240821,144400,20768653620,4815,4815,4815,4810,3168
|
|
20240821,144300,20753399970,4815,4825,4825,4815,6104
|
|
20240821,144200,20723964985,4825,4825,4825,4825,34
|
|
20240821,144100,20723800935,4825,4820,4825,4820,3
|
|
20240821,144000,20723786470,4825,4825,4825,4810,1620
|
|
20240821,143900,20715982415,4820,4830,4830,4820,32
|
|
20240821,143800,20715828075,4830,4810,4830,4810,618
|
|
20240821,143700,20712847355,4810,4825,4830,4810,5158
|
|
20240821,143600,20688007320,4825,4830,4830,4825,1126
|
|
20240821,143500,20682568760,4830,4815,4830,4815,493
|
|
20240821,143400,20680188445,4815,4820,4835,4815,676
|
|
20240821,143300,20676931360,4815,4815,4815,4810,4005
|
|
20240821,143200,20657654925,4820,4825,4835,4810,11956
|
|
20240821,143100,20600068770,4825,4825,4835,4820,5145
|
|
20240821,143000,20575250085,4825,4835,4835,4825,3929
|
|
20240821,142900,20556288080,4835,4835,4835,4830,7672
|
|
20240821,142800,20519230945,4835,4840,4840,4830,3541
|
|
20240821,142700,20502113895,4840,4835,4840,4835,300
|
|
20240821,142600,20500663110,4840,4840,4840,4835,1350
|
|
20240821,142500,20494133325,4840,4845,4845,4840,1712
|
|
20240821,142400,20485838855,4845,4835,4845,4835,2500
|
|
20240821,142300,20473732745,4835,4840,4840,4835,518
|
|
20240821,142200,20471228135,4835,4835,4835,4830,3053
|
|
20240821,142100,20456467380,4835,4845,4845,4835,5441
|
|
20240821,142000,20430139955,4835,4835,4845,4835,1053
|
|
20240821,141900,20425048690,4845,4840,4845,4835,3947
|
|
20240821,141800,20405963580,4845,4845,4845,4835,941
|
|
20240821,141700,20401409180,4845,4845,4845,4845,0
|
|
20240821,141600,20401409180,4845,4840,4845,4840,870
|
|
20240821,141500,20397196925,4845,4840,4845,4835,3622
|
|
20240821,141400,20379670205,4840,4845,4845,4840,1499
|
|
20240821,141300,20372414370,4840,4845,4850,4840,2132
|
|
20240821,141200,20362094470,4850,4850,4850,4840,1181
|
|
20240821,141100,20356375920,4850,4840,4850,4840,831
|
|
20240821,141000,20352350320,4845,4845,4845,4840,1369
|
|
20240821,140900,20345717520,4850,4855,4855,4840,627
|
|
20240821,140800,20342677300,4840,4860,4860,4840,7146
|
|
20240821,140700,20308038020,4855,4855,4855,4855,129
|
|
20240821,140600,20307411725,4860,4855,4860,4850,945
|
|
20240821,140500,20302822520,4855,4855,4855,4855,128
|
|
20240821,140400,20302201080,4855,4845,4855,4840,3227
|
|
20240821,140300,20286561180,4845,4850,4850,4845,1065
|
|
20240821,140200,20281401095,4855,4855,4855,4855,505
|
|
20240821,140100,20278949320,4855,4845,4855,4845,1858
|
|
20240821,140000,20269947110,4850,4860,4860,4845,6872
|
|
20240821,135900,20236624480,4850,4850,4860,4850,1229
|
|
20240821,135800,20230662325,4850,4855,4860,4850,705
|
|
20240821,135700,20227239280,4855,4845,4855,4845,1191
|
|
20240821,135600,20221464035,4845,4855,4855,4845,4146
|
|
20240821,135500,20201375575,4845,4855,4860,4845,2471
|
|
20240821,135400,20189385750,4855,4860,4860,4855,1383
|
|
20240821,135300,20182668390,4860,4860,4860,4855,1135
|
|
20240821,135200,20177153290,4860,4855,4860,4850,89
|
|
20240821,135100,20176721515,4855,4850,4855,4845,2581
|
|
20240821,135000,20164202235,4855,4855,4855,4855,200
|
|
20240821,134900,20163231235,4860,4845,4860,4845,1168
|
|
20240821,134800,20157569850,4850,4865,4865,4850,2438
|
|
20240821,134700,20145742900,4855,4855,4855,4855,838
|
|
20240821,134600,20141674410,4855,4865,4865,4855,1713
|
|
20240821,134500,20133357685,4865,4865,4865,4865,1
|
|
20240821,134400,20133352820,4850,4865,4865,4850,439
|
|
20240821,134300,20131220575,4860,4870,4870,4860,629
|
|
20240821,134200,20128163585,4875,4875,4875,4875,51
|
|
20240821,134100,20127914960,4855,4880,4880,4855,288
|
|
20240821,134000,20126510435,4880,4855,4880,4850,1419
|
|
20240821,133900,20119609020,4855,4870,4875,4850,583
|
|
20240821,133800,20116779070,4855,4850,4855,4850,488
|
|
20240821,133700,20114412210,4850,4875,4875,4850,929
|
|
20240821,133600,20109904290,4870,4875,4875,4870,103
|
|
20240821,133500,20109402175,4875,4855,4880,4850,2633
|
|
20240821,133400,20096577915,4855,4875,4875,4855,562
|
|
20240821,133300,20093845810,4850,4870,4875,4850,1918
|
|
20240821,133200,20084521095,4865,4865,4870,4855,1421
|
|
20240821,133100,20077608265,4850,4860,4865,4850,707
|
|
20240821,133000,20074174775,4850,4855,4865,4850,1308
|
|
20240821,132900,20067830445,4855,4865,4870,4855,843
|
|
20240821,132800,20063732325,4865,4860,4865,4860,396
|
|
20240821,132700,20061807715,4850,4860,4860,4850,927
|
|
20240821,132600,20057307305,4850,4860,4865,4850,1157
|
|
20240821,132500,20051688710,4860,4870,4870,4850,988
|
|
20240821,132400,20046883035,4870,4850,4870,4850,1108
|
|
20240821,132300,20041492395,4845,4850,4870,4845,3700
|
|
20240821,132200,20023556845,4870,4850,4870,4845,1522
|
|
20240821,132100,20016175270,4850,4850,4855,4850,2141
|
|
20240821,132000,20005790875,4850,4865,4865,4845,2951
|
|
20240821,131900,19991483535,4850,4855,4875,4845,12154
|
|
20240821,131800,19932543025,4875,4855,4885,4855,3707
|
|
20240821,131700,19914534455,4855,4890,4890,4855,740
|
|
20240821,131600,19910934105,4865,4890,4890,4865,4342
|
|
20240821,131500,19889792205,4890,4880,4890,4880,22
|
|
20240821,131400,19889684635,4890,4880,4890,4880,407
|
|
20240821,131300,19887698415,4880,4890,4890,4880,567
|
|
20240821,131200,19884927005,4890,4885,4895,4880,317
|
|
20240821,131100,19883377470,4885,4875,4885,4875,1916
|
|
20240821,131000,19874031350,4875,4880,4880,4875,640
|
|
20240821,130900,19870908595,4880,4895,4895,4880,4028
|
|
20240821,130800,19851231460,4895,4890,4900,4890,807
|
|
20240821,130700,19847283090,4895,4885,4900,4885,651
|
|
20240821,130600,19844099875,4890,4885,4905,4885,6501
|
|
20240821,130500,19812239495,4875,4900,4905,4875,4794
|
|
20240821,130400,19788761135,4900,4865,4900,4865,7046
|
|
20240821,130300,19754349730,4870,4860,4870,4860,2521
|
|
20240821,130200,19742096070,4865,4875,4875,4860,1594
|
|
20240821,130100,19734340235,4875,4875,4885,4865,1588
|
|
20240821,130000,19726600505,4875,4875,4875,4875,184
|
|
20240821,125900,19725703505,4885,4880,4885,4865,354
|
|
20240821,125800,19723975415,4880,4870,4880,4865,907
|
|
20240821,125700,19719550085,4870,4845,4870,4845,9618
|
|
20240821,125600,19672854985,4850,4850,4855,4845,2263
|
|
20240821,125500,19661888710,4855,4855,4865,4845,2812
|
|
20240821,125400,19648251320,4855,4855,4865,4855,1805
|
|
20240821,125300,19639486710,4850,4865,4865,4840,13677
|
|
20240821,125200,19573160265,4865,4865,4865,4850,4274
|
|
20240821,125100,19552406180,4865,4860,4870,4860,2349
|
|
20240821,125000,19540981445,4865,4860,4870,4860,2176
|
|
20240821,124900,19530403000,4860,4870,4870,4860,487
|
|
20240821,124800,19528034035,4870,4870,4880,4860,2077
|
|
20240821,124700,19517926610,4870,4860,4890,4855,1284
|
|
20240821,124600,19511686915,4880,4860,4880,4855,3663
|
|
20240821,124500,19493878640,4860,4860,4860,4850,3722
|
|
20240821,124400,19475814070,4860,4880,4880,4835,39268
|
|
20240821,124300,19285204725,4880,4900,4900,4880,5731
|
|
20240821,124200,19257221735,4900,4890,4905,4880,9833
|
|
20240821,124100,19209179080,4890,4895,4905,4890,1679
|
|
20240821,124000,19200963535,4890,4895,4910,4890,2212
|
|
20240821,123900,19190131930,4895,4910,4910,4885,12688
|
|
20240821,123800,19128054165,4910,4905,4920,4900,694
|
|
20240821,123700,19124648175,4905,4895,4910,4895,869
|
|
20240821,123600,19120393380,4895,4900,4905,4885,6838
|
|
20240821,123500,19086936075,4900,4925,4925,4895,2882
|
|
20240821,123400,19072816810,4930,4920,4930,4895,7692
|
|
20240821,123300,19035124605,4920,4920,4930,4920,1004
|
|
20240821,123200,19030182820,4915,4900,4915,4900,813
|
|
20240821,123100,19026195865,4900,4900,4930,4895,1913
|
|
20240821,123000,19016822795,4895,4935,4935,4895,5161
|
|
20240821,122900,18991512245,4910,4935,4935,4905,460
|
|
20240821,122800,18989252605,4940,4940,4940,4895,11990
|
|
20240821,122700,18930418365,4940,4940,4945,4925,3368
|
|
20240821,122600,18913800555,4940,4945,4960,4940,7218
|
|
20240821,122500,18878048560,4940,4935,4945,4935,1688
|
|
20240821,122400,18869708550,4935,4935,4940,4920,5238
|
|
20240821,122300,18843888410,4940,4925,4940,4925,5594
|
|
20240821,122200,18816302710,4930,4895,4945,4895,16929
|
|
20240821,122100,18732945015,4890,4880,4895,4880,7152
|
|
20240821,122000,18698019110,4885,4900,4900,4880,18967
|
|
20240821,121900,18605350465,4900,4910,4910,4895,10359
|
|
20240821,121800,18554581360,4910,4895,4915,4895,8016
|
|
20240821,121700,18515265130,4900,4890,4910,4885,13518
|
|
20240821,121600,18449141130,4885,4955,4955,4885,41048
|
|
20240821,121500,18247475860,4945,4975,4975,4925,15700
|
|
20240821,121400,18169910900,4975,4980,4980,4955,4186
|
|
20240821,121300,18149105240,4980,4935,4995,4930,25837
|
|
20240821,121200,18021147005,4930,4945,4950,4930,9526
|
|
20240821,121100,17974144115,4940,4940,4955,4930,8970
|
|
20240821,121000,17929825720,4940,4955,4980,4940,17842
|
|
20240821,120900,17841313905,4960,4990,4990,4925,46693
|
|
20240821,120800,17610120980,4990,4965,5000,4965,15945
|
|
20240821,120700,17530603650,4975,5020,5040,4960,49467
|
|
20240821,120600,17283965555,5020,5020,5060,4950,81427
|
|
20240821,120500,16876825780,5030,5020,5050,5010,15816
|
|
20240821,120400,16797269090,5020,5090,5090,5010,38879
|
|
20240821,120300,16601364260,5090,5070,5110,5050,20256
|
|
20240821,120200,16498421070,5060,5100,5110,5040,21390
|
|
20240821,120100,16389779640,5090,5060,5130,5020,52510
|
|
20240821,120000,16123106680,5050,5080,5110,5050,51081
|
|
20240821,115900,15863645890,5080,5120,5140,5040,70338
|
|
20240821,115800,15506292480,5130,5140,5200,5110,96757
|
|
20240821,115700,15006491290,5140,5180,5200,5060,105469
|
|
20240821,115600,14466101110,5200,5160,5230,5100,177502
|
|
20240821,115500,13545529940,5160,5190,5250,5150,239722
|
|
20240821,115400,12296424440,5200,4880,5240,4880,370706
|
|
20240821,115300,10391763885,4880,4875,4880,4875,336
|
|
20240821,115200,10390125865,4875,4875,4875,4870,397
|
|
20240821,115100,10388191585,4870,4865,4870,4865,1856
|
|
20240821,115000,10379159105,4865,4895,4900,4865,6120
|
|
20240821,114900,10349313610,4885,4920,4920,4880,15531
|
|
20240821,114800,10273129810,4920,4980,4990,4880,30638
|
|
20240821,114700,10121867800,4975,4815,4975,4815,39801
|
|
20240821,114600,9926742300,4810,4820,4820,4810,612
|
|
20240821,114500,9923793125,4820,4795,4820,4790,1066
|
|
20240821,114400,9918661775,4795,4790,4795,4790,34
|
|
20240821,114300,9918498755,4785,4785,4785,4770,10467
|
|
20240821,114200,9868516305,4785,4795,4795,4780,4386
|
|
20240821,114100,9847527605,4795,4800,4800,4795,1093
|
|
20240821,114000,9842285425,4800,4815,4815,4800,8296
|
|
20240821,113900,9802390025,4815,4815,4815,4815,25
|
|
20240821,113800,9802269650,4815,4820,4820,4815,2554
|
|
20240821,113700,9789961620,4820,4820,4825,4820,1158
|
|
20240821,113600,9784379840,4825,4835,4835,4825,3579
|
|
20240821,113500,9767101305,4840,4845,4845,4840,818
|
|
20240821,113400,9763140015,4840,4840,4845,4840,1341
|
|
20240821,113300,9756649550,4845,4830,4845,4830,83
|
|
20240821,113200,9756248450,4830,4840,4840,4830,1808
|
|
20240821,113100,9747505685,4835,4825,4840,4825,373
|
|
20240821,113000,9745702535,4825,4815,4825,4815,294
|
|
20240821,112900,9744285130,4815,4815,4815,4815,102
|
|
20240821,112800,9743794000,4810,4810,4810,4810,1001
|
|
20240821,112700,9738979190,4810,4805,4810,4805,575
|
|
20240821,112600,9736215600,4805,4800,4805,4800,853
|
|
20240821,112500,9732119495,4800,4790,4800,4785,1567
|
|
20240821,112400,9724614135,4785,4795,4795,4785,1137
|
|
20240821,112300,9719172025,4795,4790,4795,4775,1780
|
|
20240821,112200,9710664315,4770,4780,4780,4770,8437
|
|
20240821,112100,9670382075,4780,4800,4805,4780,9292
|
|
20240821,112000,9625797860,4805,4805,4805,4800,4610
|
|
20240821,111900,9603669230,4805,4805,4815,4805,906
|
|
20240821,111800,9599314240,4805,4810,4810,4805,4672
|
|
20240821,111700,9576853415,4810,4820,4820,4810,4705
|
|
20240821,111600,9554187515,4820,4820,4820,4820,1865
|
|
20240821,111500,9545198215,4820,4830,4830,4820,4564
|
|
20240821,111400,9523180455,4830,4830,4835,4830,3077
|
|
20240821,111300,9508318535,4830,4850,4850,4830,8275
|
|
20240821,111200,9468302660,4845,4850,4850,4845,150
|
|
20240821,111100,9467575400,4850,4855,4855,4845,399
|
|
20240821,111000,9465640070,4855,4845,4855,4845,233
|
|
20240821,110900,9464511105,4845,4855,4855,4845,4606
|
|
20240821,110800,9442155015,4850,4850,4855,4850,814
|
|
20240821,110700,9438206605,4850,4845,4855,4845,3269
|
|
20240821,110600,9422353605,4845,4835,4845,4835,303
|
|
20240821,110500,9420886320,4835,4830,4835,4830,1698
|
|
20240821,110400,9412684920,4830,4830,4830,4825,3561
|
|
20240821,110300,9395500455,4830,4825,4835,4820,8768
|
|
20240821,110200,9353230750,4825,4855,4855,4825,29303
|
|
20240821,110100,9211326215,4855,4860,4860,4855,295
|
|
20240821,110000,9209892970,4860,4870,4870,4860,10634
|
|
20240821,105900,9158185560,4875,4880,4880,4870,1439
|
|
20240821,105800,9151175835,4880,4875,4880,4875,131
|
|
20240821,105700,9150537180,4875,4875,4875,4875,117
|
|
20240821,105600,9149966805,4895,4865,4895,4860,976
|
|
20240821,105500,9145204565,4860,4865,4870,4860,5608
|
|
20240821,105400,9117946505,4865,4860,4870,4855,1312
|
|
20240821,105300,9111569630,4860,4860,4860,4855,1511
|
|
20240821,105200,9104232425,4860,4865,4870,4860,8730
|
|
20240821,105100,9061799450,4865,4865,4870,4865,1661
|
|
20240821,105000,9053718510,4865,4870,4870,4865,639
|
|
20240821,104900,9050607330,4870,4890,4890,4870,68
|
|
20240821,104800,9050276055,4895,4890,4895,4865,11951
|
|
20240821,104700,8992067530,4890,4885,4890,4885,607
|
|
20240821,104600,8989100450,4885,4890,4890,4885,342
|
|
20240821,104500,8987429255,4895,4895,4895,4895,100
|
|
20240821,104400,8986939755,4900,4890,4900,4885,1008
|
|
20240821,104300,8982001575,4880,4880,4890,4880,3226
|
|
20240821,104200,8966257625,4875,4875,4875,4875,1438
|
|
20240821,104100,8959247375,4875,4880,4880,4875,958
|
|
20240821,104000,8954576155,4880,4875,4880,4875,451
|
|
20240821,103900,8952376955,4875,4870,4875,4870,740
|
|
20240821,103800,8948770705,4870,4875,4875,4870,478
|
|
20240821,103700,8946442645,4875,4870,4875,4870,1496
|
|
20240821,103600,8939152125,4870,4870,4870,4865,6347
|
|
20240821,103500,8908250705,4870,4870,4875,4870,4376
|
|
20240821,103400,8886937805,4870,4880,4880,4870,2938
|
|
20240821,103300,8872626010,4880,4895,4895,4880,806
|
|
20240821,103200,8868684970,4895,4870,4915,4865,6133
|
|
20240821,103100,8838777935,4870,4885,4885,4865,12362
|
|
20240821,103000,8778477015,4885,4900,4900,4885,5884
|
|
20240821,102900,8749677425,4900,4920,4920,4900,8294
|
|
20240821,102800,8708953580,4920,4920,4920,4920,2238
|
|
20240821,102700,8697942620,4920,4930,4930,4920,67
|
|
20240821,102600,8697612720,4920,4925,4925,4920,1442
|
|
20240821,102500,8690516885,4925,4925,4930,4925,310
|
|
20240821,102400,8688990130,4915,4920,4930,4915,2804
|
|
20240821,102300,8675196115,4920,4920,4935,4920,602
|
|
20240821,102200,8672234260,4920,4920,4930,4920,1837
|
|
20240821,102100,8663186300,4920,4920,4920,4920,349
|
|
20240821,102000,8661469220,4920,4920,4920,4920,1973
|
|
20240821,101900,8651762060,4920,4930,4930,4915,1834
|
|
20240821,101800,8642744155,4930,4920,4930,4915,1418
|
|
20240821,101700,8635767040,4920,4925,4930,4915,1746
|
|
20240821,101600,8627176965,4930,4925,4930,4920,460
|
|
20240821,101500,8624911260,4930,4930,4935,4925,1523
|
|
20240821,101400,8617399785,4930,4935,4935,4925,1782
|
|
20240821,101300,8608612420,4935,4925,4940,4925,7719
|
|
20240821,101200,8570554055,4925,4915,4925,4915,1314
|
|
20240821,101100,8564090140,4930,4900,4930,4900,5466
|
|
20240821,101000,8537249595,4900,4895,4900,4890,3790
|
|
20240821,100900,8518686150,4900,4890,4900,4890,1682
|
|
20240821,100800,8510445055,4890,4905,4905,4890,4523
|
|
20240821,100700,8488301255,4905,4930,4930,4900,5306
|
|
20240821,100600,8462234920,4920,4930,4930,4920,1435
|
|
20240821,100500,8455168275,4930,4930,4935,4920,6571
|
|
20240821,100400,8422754350,4925,4935,4935,4925,1273
|
|
20240821,100300,8416479565,4930,4930,4935,4925,5513
|
|
20240821,100200,8389300670,4930,4930,4935,4920,7785
|
|
20240821,100100,8350947620,4935,4935,4935,4920,3545
|
|
20240821,100000,8333463045,4935,4900,4935,4900,10192
|
|
20240821,095900,8283360965,4895,4895,4895,4895,4984
|
|
20240821,095800,8258964285,4895,4885,4895,4885,3396
|
|
20240821,095700,8242347280,4885,4890,4890,4885,3875
|
|
20240821,095600,8223398640,4890,4890,4890,4890,2781
|
|
20240821,095500,8209799550,4890,4885,4890,4880,2720
|
|
20240821,095400,8196511360,4885,4895,4895,4885,2587
|
|
20240821,095300,8183871840,4885,4900,4900,4885,3784
|
|
20240821,095200,8165377925,4900,4895,4900,4895,1031
|
|
20240821,095100,8160326980,4895,4900,4900,4890,3510
|
|
20240821,095000,8143150945,4900,4890,4900,4890,1356
|
|
20240821,094900,8136517825,4890,4900,4910,4890,3432
|
|
20240821,094800,8119707315,4900,4895,4920,4895,1315
|
|
20240821,094700,8113264005,4920,4910,4925,4895,16852
|
|
20240821,094600,8030572130,4920,4915,4925,4905,4920
|
|
20240821,094500,8006395465,4915,4910,4920,4900,13265
|
|
20240821,094400,7941249235,4900,4885,4910,4880,23014
|
|
20240821,094300,7828765610,4885,4890,4890,4880,6618
|
|
20240821,094200,7796451925,4890,4895,4895,4880,9010
|
|
20240821,094100,7752450875,4880,4895,4895,4880,9733
|
|
20240821,094000,7704891015,4900,4915,4915,4900,5553
|
|
20240821,093900,7677643230,4915,4935,4935,4910,4371
|
|
20240821,093800,7656143600,4940,4955,4955,4935,6544
|
|
20240821,093700,7623761460,4955,4940,4955,4940,11018
|
|
20240821,093600,7569252310,4940,4910,4940,4900,8171
|
|
20240821,093500,7529020975,4895,4895,4910,4890,5459
|
|
20240821,093400,7502294715,4895,4915,4915,4890,5532
|
|
20240821,093300,7475189540,4915,4895,4925,4895,10007
|
|
20240821,093200,7426131705,4885,4870,4885,4870,6793
|
|
20240821,093100,7392983770,4870,4900,4900,4870,9554
|
|
20240821,093000,7346288660,4895,4860,4900,4855,13610
|
|
20240821,092900,7279813330,4865,4855,4870,4850,15780
|
|
20240821,092800,7203208945,4870,4890,4900,4855,19149
|
|
20240821,092700,7109922815,4900,4900,4900,4870,22297
|
|
20240821,092600,7001114455,4895,4900,4915,4885,16854
|
|
20240821,092500,6918592905,4910,4930,4930,4870,60121
|
|
20240821,092400,6624076045,4945,4970,4980,4930,41581
|
|
20240821,092300,6418277920,4975,4985,4985,4970,17035
|
|
20240821,092200,6333488595,4985,4975,4995,4975,11877
|
|
20240821,092100,6274332215,4975,4995,4995,4975,25525
|
|
20240821,092000,6147099475,4995,5040,5040,4990,35265
|
|
20240821,091900,5970579430,5040,5030,5040,5020,17630
|
|
20240821,091800,5881950270,5040,5060,5080,5020,17514
|
|
20240821,091700,5793485680,5060,5020,5070,5010,18227
|
|
20240821,091600,5701552970,5010,5010,5050,4995,23158
|
|
20240821,091500,5585420695,5000,5060,5070,4980,55030
|
|
20240821,091400,5309604785,5060,5040,5080,5040,22642
|
|
20240821,091300,5195107895,5040,5050,5060,5030,30586
|
|
20240821,091200,5040817545,5050,5040,5060,5030,30999
|
|
20240821,091100,4884378385,5040,4985,5040,4965,37740
|
|
20240821,091000,4695679920,4985,5010,5020,4985,34351
|
|
20240821,090900,4524018915,5010,5010,5030,5010,14046
|
|
20240821,090800,4453597915,5010,5050,5050,4995,73788
|
|
20240821,090700,4083997825,5040,5090,5100,5040,43137
|
|
20240821,090600,3865637505,5090,5050,5090,5040,25238
|
|
20240821,090500,3737847185,5050,5050,5070,5030,31025
|
|
20240821,090400,3581276455,5050,5070,5090,5050,35375
|
|
20240821,090300,3402109485,5060,5090,5120,5050,49095
|
|
20240821,090200,3152545915,5080,5130,5150,5020,101493
|
|
20240821,090100,2636447125,5140,5100,5250,5080,274160
|
|
20240821,090000,1219569085,5100,5000,5150,4990,239477
|