585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,184100,4542124055,4520,4520,4520,4520,0
|
|
20240822,184000,4542124055,4520,4520,4520,4520,0
|
|
20240822,183900,4542124055,4520,4520,4520,4520,0
|
|
20240822,183800,4542124055,4520,4520,4520,4520,0
|
|
20240822,183700,4542124055,4520,4520,4520,4520,0
|
|
20240822,183600,4542124055,4520,4520,4520,4520,0
|
|
20240822,183500,4542124055,4520,4520,4520,4520,0
|
|
20240822,183400,4542124055,4520,4520,4520,4520,0
|
|
20240822,183300,4542124055,4520,4520,4520,4520,0
|
|
20240822,183200,4542124055,4520,4520,4520,4520,0
|
|
20240822,183100,4542124055,4520,4520,4520,4520,0
|
|
20240822,183000,4542124055,4520,4520,4520,4520,0
|
|
20240822,182900,4542124055,4520,4520,4520,4520,0
|
|
20240822,182800,4542124055,4520,4520,4520,4520,0
|
|
20240822,182700,4542124055,4520,4520,4520,4520,0
|
|
20240822,182600,4542124055,4520,4520,4520,4520,0
|
|
20240822,182500,4542124055,4520,4520,4520,4520,0
|
|
20240822,182400,4542124055,4520,4520,4520,4520,0
|
|
20240822,182300,4542124055,4520,4520,4520,4520,0
|
|
20240822,182200,4542124055,4520,4520,4520,4520,0
|
|
20240822,182100,4542124055,4520,4520,4520,4520,0
|
|
20240822,182000,4542124055,4520,4520,4520,4520,0
|
|
20240822,181900,4542124055,4520,4520,4520,4520,0
|
|
20240822,181800,4542124055,4520,4520,4520,4520,0
|
|
20240822,181700,4542124055,4520,4520,4520,4520,0
|
|
20240822,181600,4542124055,4520,4520,4520,4520,0
|
|
20240822,181500,4542124055,4520,4520,4520,4520,0
|
|
20240822,181400,4542124055,4520,4520,4520,4520,0
|
|
20240822,181300,4542124055,4520,4520,4520,4520,0
|
|
20240822,181200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,181100,4542124055,4520,4520,4520,4520,0
|
|
20240822,181000,4542124055,4520,4520,4520,4520,0
|
|
20240822,180900,4542124055,4520,4520,4520,4520,0
|
|
20240822,180800,4542124055,4520,4520,4520,4520,0
|
|
20240822,180700,4542124055,4520,4520,4520,4520,0
|
|
20240822,180600,4542124055,4520,4520,4520,4520,0
|
|
20240822,180500,4542124055,4520,4520,4520,4520,0
|
|
20240822,180400,4542124055,4520,4520,4520,4520,0
|
|
20240822,180300,4542124055,4520,4520,4520,4520,0
|
|
20240822,180200,4542124055,4520,4520,4520,4520,0
|
|
20240822,180100,4542124055,4520,4520,4520,4520,0
|
|
20240822,180000,4542124055,4520,4520,4520,4520,0
|
|
20240822,175900,4542124055,4520,4520,4520,4520,0
|
|
20240822,175800,4542124055,4520,4520,4520,4520,0
|
|
20240822,175700,4542124055,4520,4520,4520,4520,0
|
|
20240822,175600,4542124055,4520,4520,4520,4520,0
|
|
20240822,175500,4542124055,4520,4520,4520,4520,0
|
|
20240822,175400,4542124055,4520,4520,4520,4520,0
|
|
20240822,175300,4542124055,4520,4520,4520,4520,0
|
|
20240822,175200,4542124055,4520,4520,4520,4520,0
|
|
20240822,175100,4542124055,4520,4520,4520,4520,0
|
|
20240822,175000,4542124055,4520,4520,4520,4520,0
|
|
20240822,174900,4542124055,4520,4520,4520,4520,0
|
|
20240822,174800,4542124055,4520,4520,4520,4520,0
|
|
20240822,174700,4542124055,4520,4520,4520,4520,0
|
|
20240822,174600,4542124055,4520,4520,4520,4520,0
|
|
20240822,174500,4542124055,4520,4520,4520,4520,0
|
|
20240822,174400,4542124055,4520,4520,4520,4520,0
|
|
20240822,174300,4542124055,4520,4520,4520,4520,0
|
|
20240822,174200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,174100,4542124055,4520,4520,4520,4520,0
|
|
20240822,174000,4542124055,4520,4520,4520,4520,0
|
|
20240822,173900,4542124055,4520,4520,4520,4520,0
|
|
20240822,173800,4542124055,4520,4520,4520,4520,0
|
|
20240822,173700,4542124055,4520,4520,4520,4520,0
|
|
20240822,173600,4542124055,4520,4520,4520,4520,0
|
|
20240822,173500,4542124055,4520,4520,4520,4520,0
|
|
20240822,173400,4542124055,4520,4520,4520,4520,0
|
|
20240822,173300,4542124055,4520,4520,4520,4520,0
|
|
20240822,173200,4542124055,4520,4520,4520,4520,0
|
|
20240822,173100,4542124055,4520,4520,4520,4520,0
|
|
20240822,173000,4542124055,4520,4520,4520,4520,0
|
|
20240822,172900,4542124055,4520,4520,4520,4520,0
|
|
20240822,172800,4542124055,4520,4520,4520,4520,0
|
|
20240822,172700,4542124055,4520,4520,4520,4520,0
|
|
20240822,172600,4542124055,4520,4520,4520,4520,0
|
|
20240822,172500,4542124055,4520,4520,4520,4520,0
|
|
20240822,172400,4542124055,4520,4520,4520,4520,0
|
|
20240822,172300,4542124055,4520,4520,4520,4520,0
|
|
20240822,172200,4542124055,4520,4520,4520,4520,0
|
|
20240822,172100,4542124055,4520,4520,4520,4520,0
|
|
20240822,172000,4542124055,4520,4520,4520,4520,0
|
|
20240822,171900,4542124055,4520,4520,4520,4520,0
|
|
20240822,171800,4542124055,4520,4520,4520,4520,0
|
|
20240822,171700,4542124055,4520,4520,4520,4520,0
|
|
20240822,171600,4542124055,4520,4520,4520,4520,0
|
|
20240822,171500,4542124055,4520,4520,4520,4520,0
|
|
20240822,171400,4542124055,4520,4520,4520,4520,0
|
|
20240822,171300,4542124055,4520,4520,4520,4520,0
|
|
20240822,171200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,171100,4542124055,4520,4520,4520,4520,0
|
|
20240822,171000,4542124055,4520,4520,4520,4520,0
|
|
20240822,170900,4542124055,4520,4520,4520,4520,0
|
|
20240822,170800,4542124055,4520,4520,4520,4520,0
|
|
20240822,170700,4542124055,4520,4520,4520,4520,0
|
|
20240822,170600,4542124055,4520,4520,4520,4520,0
|
|
20240822,170500,4542124055,4520,4520,4520,4520,0
|
|
20240822,170400,4542124055,4520,4520,4520,4520,0
|
|
20240822,170300,4542124055,4520,4520,4520,4520,0
|
|
20240822,170200,4542124055,4520,4520,4520,4520,0
|
|
20240822,170100,4542124055,4520,4520,4520,4520,0
|
|
20240822,170000,4542124055,4520,4520,4520,4520,0
|
|
20240822,165900,4542124055,4520,4520,4520,4520,0
|
|
20240822,165800,4542124055,4520,4520,4520,4520,0
|
|
20240822,165700,4542124055,4520,4520,4520,4520,0
|
|
20240822,165600,4542124055,4520,4520,4520,4520,0
|
|
20240822,165500,4542124055,4520,4520,4520,4520,0
|
|
20240822,165400,4542124055,4520,4520,4520,4520,0
|
|
20240822,165300,4542124055,4520,4520,4520,4520,0
|
|
20240822,165200,4542124055,4520,4520,4520,4520,0
|
|
20240822,165100,4542124055,4520,4520,4520,4520,0
|
|
20240822,165000,4542124055,4520,4520,4520,4520,0
|
|
20240822,164900,4542124055,4520,4520,4520,4520,0
|
|
20240822,164800,4542124055,4520,4520,4520,4520,0
|
|
20240822,164700,4542124055,4520,4520,4520,4520,0
|
|
20240822,164600,4542124055,4520,4520,4520,4520,0
|
|
20240822,164500,4542124055,4520,4520,4520,4520,0
|
|
20240822,164400,4542124055,4520,4520,4520,4520,0
|
|
20240822,164300,4542124055,4520,4520,4520,4520,0
|
|
20240822,164200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,164100,4542124055,4520,4520,4520,4520,0
|
|
20240822,164000,4542124055,4520,4520,4520,4520,0
|
|
20240822,163900,4542124055,4520,4520,4520,4520,0
|
|
20240822,163800,4542124055,4520,4520,4520,4520,0
|
|
20240822,163700,4542124055,4520,4520,4520,4520,0
|
|
20240822,163600,4542124055,4520,4520,4520,4520,0
|
|
20240822,163500,4542124055,4520,4520,4520,4520,0
|
|
20240822,163400,4542124055,4520,4520,4520,4520,0
|
|
20240822,163300,4542124055,4520,4520,4520,4520,0
|
|
20240822,163200,4542124055,4520,4520,4520,4520,0
|
|
20240822,163100,4542124055,4520,4520,4520,4520,0
|
|
20240822,163000,4542124055,4520,4520,4520,4520,0
|
|
20240822,162900,4542124055,4520,4520,4520,4520,0
|
|
20240822,162800,4542124055,4520,4520,4520,4520,0
|
|
20240822,162700,4542124055,4520,4520,4520,4520,0
|
|
20240822,162600,4542124055,4520,4520,4520,4520,0
|
|
20240822,162500,4542124055,4520,4520,4520,4520,0
|
|
20240822,162400,4542124055,4520,4520,4520,4520,0
|
|
20240822,162300,4542124055,4520,4520,4520,4520,0
|
|
20240822,162200,4542124055,4520,4520,4520,4520,0
|
|
20240822,162100,4542124055,4520,4520,4520,4520,0
|
|
20240822,162000,4542124055,4520,4520,4520,4520,0
|
|
20240822,161900,4542124055,4520,4520,4520,4520,0
|
|
20240822,161800,4542124055,4520,4520,4520,4520,0
|
|
20240822,161700,4542124055,4520,4520,4520,4520,0
|
|
20240822,161600,4542124055,4520,4520,4520,4520,0
|
|
20240822,161500,4542124055,4520,4520,4520,4520,0
|
|
20240822,161400,4542124055,4520,4520,4520,4520,0
|
|
20240822,161300,4542124055,4520,4520,4520,4520,0
|
|
20240822,161200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,161100,4542124055,4520,4520,4520,4520,0
|
|
20240822,161000,4542124055,4520,4520,4520,4520,0
|
|
20240822,160900,4542124055,4520,4520,4520,4520,0
|
|
20240822,160800,4542124055,4520,4520,4520,4520,0
|
|
20240822,160700,4542124055,4520,4520,4520,4520,0
|
|
20240822,160600,4542124055,4520,4520,4520,4520,0
|
|
20240822,160500,4542124055,4520,4520,4520,4520,0
|
|
20240822,160400,4542124055,4520,4520,4520,4520,0
|
|
20240822,160300,4542124055,4520,4520,4520,4520,0
|
|
20240822,160200,4542124055,4520,4520,4520,4520,0
|
|
20240822,160100,4542124055,4520,4520,4520,4520,0
|
|
20240822,160000,4542124055,4520,4520,4520,4520,0
|
|
20240822,155900,4542124055,4520,4520,4520,4520,0
|
|
20240822,155800,4542124055,4520,4520,4520,4520,0
|
|
20240822,155700,4542124055,4520,4520,4520,4520,0
|
|
20240822,155600,4542124055,4520,4520,4520,4520,0
|
|
20240822,155500,4542124055,4520,4520,4520,4520,0
|
|
20240822,155400,4542124055,4520,4520,4520,4520,0
|
|
20240822,155300,4542124055,4520,4520,4520,4520,0
|
|
20240822,155200,4542124055,4520,4520,4520,4520,0
|
|
20240822,155100,4542124055,4520,4520,4520,4520,0
|
|
20240822,155000,4542124055,4520,4520,4520,4520,0
|
|
20240822,154900,4542124055,4520,4520,4520,4520,0
|
|
20240822,154800,4542124055,4520,4520,4520,4520,0
|
|
20240822,154700,4542124055,4520,4520,4520,4520,0
|
|
20240822,154600,4542124055,4520,4520,4520,4520,0
|
|
20240822,154500,4542124055,4520,4520,4520,4520,0
|
|
20240822,154400,4542124055,4520,4520,4520,4520,0
|
|
20240822,154300,4542124055,4520,4520,4520,4520,0
|
|
20240822,154200,4542124055,4520,4520,4520,4520,17964
|
|
20240822,154100,4542124055,4520,4520,4520,4520,0
|
|
20240822,154000,4542124055,4520,4520,4520,4520,0
|
|
20240822,153900,4542124055,4520,4520,4520,4520,0
|
|
20240822,153800,4542124055,4520,4520,4520,4520,0
|
|
20240822,153700,4542124055,4520,4520,4520,4520,0
|
|
20240822,153600,4542124055,4520,4520,4520,4520,0
|
|
20240822,153500,4542124055,4520,4520,4520,4520,0
|
|
20240822,153400,4542124055,4520,4520,4520,4520,0
|
|
20240822,153300,4542124055,4520,4520,4520,4520,0
|
|
20240822,153200,4542124055,4520,4520,4520,4520,0
|
|
20240822,153100,4542124055,4520,4520,4520,4520,0
|
|
20240822,153000,4542124055,4520,4520,4520,4520,17964
|
|
20240822,152900,4460926775,4520,4520,4520,4520,0
|
|
20240822,152800,4460926775,4520,4520,4520,4520,0
|
|
20240822,152700,4460926775,4520,4520,4520,4520,0
|
|
20240822,152600,4460926775,4520,4520,4520,4520,0
|
|
20240822,152500,4460926775,4520,4520,4520,4520,0
|
|
20240822,152400,4460926775,4520,4520,4520,4520,0
|
|
20240822,152300,4460926775,4520,4520,4520,4520,0
|
|
20240822,152200,4460926775,4520,4520,4520,4520,0
|
|
20240822,152100,4460926775,4520,4520,4520,4520,0
|
|
20240822,152000,4460926775,4520,4520,4520,4520,0
|
|
20240822,151900,4460926775,4520,4520,4530,4510,5968
|
|
20240822,151800,4433942390,4520,4525,4525,4515,5230
|
|
20240822,151700,4410307885,4525,4530,4530,4525,1393
|
|
20240822,151600,4404004535,4530,4525,4530,4520,2412
|
|
20240822,151500,4393095250,4520,4525,4525,4520,1856
|
|
20240822,151400,4384705850,4525,4520,4525,4520,2058
|
|
20240822,151300,4375403180,4520,4515,4520,4515,980
|
|
20240822,151200,4370978005,4510,4510,4515,4510,1010
|
|
20240822,151100,4366422830,4510,4515,4515,4510,522
|
|
20240822,151000,4364068105,4515,4515,4515,4510,361
|
|
20240822,150900,4362439015,4515,4505,4515,4500,2920
|
|
20240822,150800,4349272090,4505,4510,4510,4500,1368
|
|
20240822,150700,4343113865,4510,4490,4510,4480,6399
|
|
20240822,150600,4314342820,4490,4485,4490,4480,2821
|
|
20240822,150500,4301694395,4500,4500,4500,4490,821
|
|
20240822,150400,4298006945,4500,4500,4500,4490,475
|
|
20240822,150300,4295874055,4490,4500,4500,4490,613
|
|
20240822,150200,4293120490,4500,4500,4500,4485,724
|
|
20240822,150100,4289872090,4505,4490,4505,4485,1166
|
|
20240822,150000,4284641250,4510,4500,4510,4490,30
|
|
20240822,145900,4284506120,4490,4490,4510,4485,724
|
|
20240822,145800,4281247980,4510,4510,4510,4490,6638
|
|
20240822,145700,4251407350,4510,4515,4520,4510,263
|
|
20240822,145600,4250221150,4510,4510,4510,4510,93
|
|
20240822,145500,4249801720,4510,4510,4510,4500,71
|
|
20240822,145400,4249481885,4500,4510,4510,4500,131
|
|
20240822,145300,4248892255,4500,4500,4505,4500,985
|
|
20240822,145200,4244459680,4505,4505,4505,4505,2613
|
|
20240822,145100,4232688115,4505,4515,4525,4500,1085
|
|
20240822,145000,4227796155,4505,4505,4505,4505,1101
|
|
20240822,144900,4222836150,4525,4510,4530,4505,880
|
|
20240822,144800,4218866775,4515,4520,4520,4510,1472
|
|
20240822,144700,4212223295,4520,4510,4520,4510,660
|
|
20240822,144600,4209245095,4535,4525,4535,4505,199
|
|
20240822,144500,4208344630,4525,4525,4525,4500,317
|
|
20240822,144400,4206913230,4525,4535,4535,4500,5759
|
|
20240822,144300,4180955095,4490,4530,4535,4490,5241
|
|
20240822,144200,4157266890,4530,4545,4545,4530,1045
|
|
20240822,144100,4152530045,4545,4545,4550,4540,1003
|
|
20240822,144000,4147971410,4545,4545,4550,4540,2435
|
|
20240822,143900,4136914030,4545,4550,4550,4540,323
|
|
20240822,143800,4135446205,4540,4550,4550,4540,363
|
|
20240822,143700,4133794945,4550,4550,4550,4540,17
|
|
20240822,143600,4133717745,4540,4560,4560,4540,36
|
|
20240822,143500,4133553905,4555,4555,4555,4550,215
|
|
20240822,143400,4132574680,4550,4550,4555,4540,2939
|
|
20240822,143300,4119197295,4550,4540,4550,4540,1610
|
|
20240822,143200,4111881100,4540,4530,4540,4530,1401
|
|
20240822,143100,4105525570,4540,4530,4540,4530,95
|
|
20240822,143000,4105094300,4540,4540,4540,4540,604
|
|
20240822,142900,4102352140,4535,4535,4535,4530,1384
|
|
20240822,142800,4096076910,4535,4540,4540,4535,1021
|
|
20240822,142700,4091444075,4535,4540,4540,4535,61
|
|
20240822,142600,4091167390,4540,4540,4540,4540,262
|
|
20240822,142500,4089977910,4545,4550,4550,4530,991
|
|
20240822,142400,4085481900,4550,4540,4550,4535,989
|
|
20240822,142300,4080993155,4550,4545,4550,4545,2045
|
|
20240822,142200,4071697460,4545,4540,4545,4535,491
|
|
20240822,142100,4069468265,4540,4540,4545,4530,296
|
|
20240822,142000,4068124785,4545,4525,4545,4520,5064
|
|
20240822,141900,4045165660,4515,4510,4530,4495,5317
|
|
20240822,141800,4021159690,4505,4515,4515,4505,1952
|
|
20240822,141700,4012356445,4520,4515,4520,4515,845
|
|
20240822,141600,4008538045,4520,4510,4520,4505,473
|
|
20240822,141500,4006404185,4510,4520,4520,4510,1221
|
|
20240822,141400,4000892255,4520,4520,4525,4510,26
|
|
20240822,141300,4000774755,4525,4525,4525,4520,25
|
|
20240822,141200,4000661640,4525,4520,4525,4515,124
|
|
20240822,141100,4000101265,4520,4510,4520,4510,28
|
|
20240822,141000,3999974855,4510,4505,4520,4505,734
|
|
20240822,140900,3996657965,4515,4505,4520,4505,330
|
|
20240822,140800,3995167990,4505,4495,4505,4495,1984
|
|
20240822,140700,3986237920,4500,4515,4515,4500,3506
|
|
20240822,140600,3970429860,4520,4515,4520,4515,176
|
|
20240822,140500,3969634555,4515,4520,4520,4515,226
|
|
20240822,140400,3968613500,4525,4530,4530,4520,5541
|
|
20240822,140300,3943541265,4530,4530,4535,4515,3224
|
|
20240822,140200,3928965200,4520,4520,4530,4520,770
|
|
20240822,140100,3925484790,4520,4525,4530,4520,2397
|
|
20240822,140000,3914636065,4525,4515,4525,4515,1946
|
|
20240822,135900,3905832350,4515,4515,4520,4515,242
|
|
20240822,135800,3904738715,4520,4510,4520,4510,2
|
|
20240822,135700,3904729685,4520,4520,4520,4510,593
|
|
20240822,135600,3902054510,4515,4520,4520,4510,108
|
|
20240822,135500,3901566885,4525,4495,4525,4495,9716
|
|
20240822,135400,3857773695,4495,4495,4495,4495,3630
|
|
20240822,135300,3841456845,4495,4490,4495,4480,365
|
|
20240822,135200,3839818245,4495,4495,4495,4485,1065
|
|
20240822,135100,3835032070,4495,4495,4495,4490,725
|
|
20240822,135000,3831776510,4495,4490,4495,4490,586
|
|
20240822,134900,3829145360,4490,4490,4495,4490,302
|
|
20240822,134800,3827789375,4490,4495,4495,4490,26
|
|
20240822,134700,3827672605,4490,4490,4490,4490,1353
|
|
20240822,134600,3821597635,4495,4490,4495,4490,399
|
|
20240822,134500,3819805190,4490,4460,4490,4460,3253
|
|
20240822,134400,3805287480,4480,4485,4490,4480,2729
|
|
20240822,134300,3793056665,4485,4490,4490,4485,7
|
|
20240822,134200,3793025265,4485,4470,4490,4460,2553
|
|
20240822,134100,3781595555,4460,4480,4480,4460,850
|
|
20240822,134000,3777797175,4475,4475,4475,4475,100
|
|
20240822,133900,3777349675,4475,4480,4480,4470,1415
|
|
20240822,133800,3771016705,4480,4480,4480,4480,276
|
|
20240822,133700,3769780225,4485,4480,4485,4480,855
|
|
20240822,133600,3765946805,4480,4475,4480,4470,7
|
|
20240822,133500,3765915480,4475,4475,4475,4470,1722
|
|
20240822,133400,3758218000,4475,4480,4480,4475,322
|
|
20240822,133300,3756776435,4480,4485,4485,4480,566
|
|
20240822,133200,3754240480,4485,4475,4485,4460,432
|
|
20240822,133100,3752313175,4475,4470,4475,4470,441
|
|
20240822,133000,3750339770,4470,4470,4470,4450,4642
|
|
20240822,132900,3729622820,4475,4475,4475,4475,63
|
|
20240822,132800,3729340895,4480,4485,4485,4475,673
|
|
20240822,132700,3726329200,4480,4475,4485,4475,2331
|
|
20240822,132600,3715890510,4485,4485,4485,4485,698
|
|
20240822,132500,3712759980,4485,4480,4485,4475,663
|
|
20240822,132400,3709790355,4485,4485,4485,4475,331
|
|
20240822,132300,3708308535,4480,4480,4480,4480,1428
|
|
20240822,132200,3701911095,4480,4485,4485,4480,356
|
|
20240822,132100,3700316205,4490,4480,4490,4480,1301
|
|
20240822,132000,3694486715,4480,4490,4490,4480,1119
|
|
20240822,131900,3689473415,4490,4490,4490,4480,545
|
|
20240822,131800,3687029150,4490,4485,4490,4485,501
|
|
20240822,131700,3684782160,4490,4485,4490,4485,507
|
|
20240822,131600,3682507255,4485,4480,4485,4480,855
|
|
20240822,131500,3678675080,4485,4485,4485,4485,1
|
|
20240822,131400,3678670595,4485,4485,4490,4485,703
|
|
20240822,131300,3675517630,4485,4475,4485,4475,674
|
|
20240822,131200,3672496725,4480,4485,4485,4480,1506
|
|
20240822,131100,3665749760,4480,4480,4480,4480,135
|
|
20240822,131000,3665144960,4480,4485,4485,4480,2522
|
|
20240822,130900,3653845085,4485,4490,4490,4485,338
|
|
20240822,130800,3652329055,4490,4480,4495,4480,399
|
|
20240822,130700,3650538115,4490,4490,4490,4485,346
|
|
20240822,130600,3648984745,4490,4490,4490,4490,562
|
|
20240822,130500,3646461365,4490,4490,4490,4490,1001
|
|
20240822,130400,3641966875,4490,4490,4490,4490,13
|
|
20240822,130300,3641908505,4490,4485,4490,4480,1160
|
|
20240822,130200,3636708060,4485,4465,4490,4465,7763
|
|
20240822,130100,3602003370,4465,4455,4465,4455,1530
|
|
20240822,130000,3595185580,4455,4455,4455,4455,0
|
|
20240822,125900,3595185580,4455,4455,4455,4455,899
|
|
20240822,125800,3591180535,4435,4450,4450,4435,152
|
|
20240822,125700,3590506295,4450,4450,4450,4435,1986
|
|
20240822,125600,3581672185,4450,4450,4450,4450,22
|
|
20240822,125500,3581574285,4440,4440,4445,4420,4025
|
|
20240822,125400,3563709060,4440,4440,4440,4430,2258
|
|
20240822,125300,3553684770,4445,4445,4445,4445,0
|
|
20240822,125200,3553684770,4445,4445,4445,4445,87
|
|
20240822,125100,3553298055,4445,4440,4445,4440,97
|
|
20240822,125000,3552867140,4445,4440,4445,4430,1892
|
|
20240822,124900,3544460450,4445,4430,4445,4430,205
|
|
20240822,124800,3543552225,4420,4425,4425,4420,800
|
|
20240822,124700,3540015660,4420,4420,4430,4420,6029
|
|
20240822,124600,3513352720,4415,4415,4415,4410,7182
|
|
20240822,124500,3481653010,4420,4420,4420,4415,1915
|
|
20240822,124400,3473193710,4425,4420,4425,4420,675
|
|
20240822,124300,3470210185,4420,4425,4425,4420,2464
|
|
20240822,124200,3459319275,4425,4425,4425,4420,102
|
|
20240822,124100,3458868175,4425,4420,4425,4420,4197
|
|
20240822,124000,3440317380,4430,4430,4430,4425,2351
|
|
20240822,123900,3429912765,4430,4435,4435,4430,190
|
|
20240822,123800,3429070610,4430,4445,4445,4430,20
|
|
20240822,123700,3428981935,4450,4440,4450,4430,1826
|
|
20240822,123600,3420890015,4450,4440,4450,4440,402
|
|
20240822,123500,3419105055,4440,4430,4440,4430,3885
|
|
20240822,123400,3401894465,4430,4440,4440,4430,3004
|
|
20240822,123300,3388582085,4440,4455,4455,4440,402
|
|
20240822,123200,3386797000,4455,4455,4455,4455,3
|
|
20240822,123100,3386783635,4455,4455,4455,4455,10
|
|
20240822,123000,3386739085,4440,4450,4455,4440,2388
|
|
20240822,122900,3376126555,4450,4450,4450,4450,1156
|
|
20240822,122800,3370982355,4450,4455,4455,4450,928
|
|
20240822,122700,3366852650,4455,4450,4455,4450,140
|
|
20240822,122600,3366229010,4450,4450,4455,4450,346
|
|
20240822,122500,3364689235,4450,4450,4450,4445,105
|
|
20240822,122400,3364222040,4450,4450,4455,4450,305
|
|
20240822,122300,3362864740,4450,4450,4450,4450,1029
|
|
20240822,122200,3358285690,4435,4445,4445,4435,513
|
|
20240822,122100,3356006485,4450,4425,4450,4425,792
|
|
20240822,122000,3352488950,4435,4435,4435,4425,711
|
|
20240822,121900,3349339825,4435,4440,4440,4435,455
|
|
20240822,121800,3347321800,4440,4450,4450,4440,2272
|
|
20240822,121700,3337225915,4450,4455,4455,4450,1239
|
|
20240822,121600,3331706235,4455,4465,4465,4455,546
|
|
20240822,121500,3329273770,4465,4465,4465,4465,2
|
|
20240822,121400,3329264840,4460,4460,4460,4460,2000
|
|
20240822,121300,3320344840,4455,4455,4455,4455,137
|
|
20240822,121200,3319734505,4450,4455,4455,4450,236
|
|
20240822,121100,3318683210,4455,4465,4465,4455,269
|
|
20240822,121000,3317483565,4460,4465,4475,4460,705
|
|
20240822,120900,3314332350,4465,4470,4470,4465,4611
|
|
20240822,120800,3293744065,4475,4475,4480,4470,1236
|
|
20240822,120700,3288213875,4465,4465,4465,4465,13
|
|
20240822,120600,3288155830,4475,4465,4475,4465,1062
|
|
20240822,120500,3283404360,4465,4450,4465,4450,2547
|
|
20240822,120400,3272043715,4445,4440,4445,4440,676
|
|
20240822,120300,3269039085,4440,4435,4440,4430,968
|
|
20240822,120200,3264743425,4430,4415,4430,4415,1808
|
|
20240822,120100,3256737000,4415,4425,4425,4415,921
|
|
20240822,120000,3252665985,4425,4430,4430,4425,65
|
|
20240822,115900,3252378330,4415,4420,4430,4415,4995
|
|
20240822,115800,3230324170,4420,4420,4420,4420,1712
|
|
20240822,115700,3222757130,4420,4425,4440,4420,9935
|
|
20240822,115600,3178790570,4440,4430,4440,4425,3756
|
|
20240822,115500,3162155710,4430,4430,4430,4430,3973
|
|
20240822,115400,3144555320,4440,4430,4440,4425,931
|
|
20240822,115300,3140432755,4430,4440,4440,4425,2619
|
|
20240822,115200,3128820460,4440,4445,4445,4440,313
|
|
20240822,115100,3127430470,4440,4440,4445,4440,3487
|
|
20240822,115000,3111947495,4445,4450,4450,4445,360
|
|
20240822,114900,3110347175,4450,4450,4450,4445,976
|
|
20240822,114800,3106003990,4450,4450,4450,4440,991
|
|
20240822,114700,3101602340,4450,4450,4450,4450,0
|
|
20240822,114600,3101602340,4450,4450,4450,4440,118
|
|
20240822,114500,3101078240,4450,4445,4450,4440,953
|
|
20240822,114400,3096843705,4445,4450,4450,4445,1314
|
|
20240822,114300,3091002550,4450,4460,4460,4450,345
|
|
20240822,114200,3089466735,4460,4450,4460,4450,3523
|
|
20240822,114100,3073789175,4450,4445,4455,4445,2131
|
|
20240822,114000,3064313955,4445,4445,4450,4445,2841
|
|
20240822,113900,3051685175,4445,4445,4445,4445,262
|
|
20240822,113800,3050520585,4445,4450,4450,4445,6228
|
|
20240822,113700,3022836455,4450,4465,4465,4450,147
|
|
20240822,113600,3022182200,4445,4460,4465,4445,4486
|
|
20240822,113500,3002224465,4460,4455,4460,4455,3746
|
|
20240822,113400,2985532040,4450,4455,4455,4450,335
|
|
20240822,113300,2984041250,4455,4450,4455,4450,982
|
|
20240822,113200,2979670975,4450,4460,4460,4450,12194
|
|
20240822,113100,2925378575,4460,4465,4465,4460,1150
|
|
20240822,113000,2920249450,4460,4460,4465,4460,2833
|
|
20240822,112900,2907614220,4465,4470,4490,4460,2770
|
|
20240822,112800,2895240290,4470,4490,4490,4470,8078
|
|
20240822,112700,2859091610,4480,4480,4480,4480,250
|
|
20240822,112600,2857971610,4480,4490,4490,4475,1057
|
|
20240822,112500,2853239415,4480,4480,4480,4480,668
|
|
20240822,112400,2850246775,4480,4480,4480,4480,910
|
|
20240822,112300,2846169975,4490,4480,4490,4480,4696
|
|
20240822,112200,2825131855,4480,4490,4490,4475,1794
|
|
20240822,112100,2817096290,4490,4490,4490,4490,11
|
|
20240822,112000,2817046900,4490,4485,4500,4475,3398
|
|
20240822,111900,2801812690,4485,4485,4485,4485,200
|
|
20240822,111800,2800915690,4485,4485,4485,4485,205
|
|
20240822,111700,2799996265,4490,4480,4490,4475,1932
|
|
20240822,111600,2791341155,4480,4480,4480,4475,694
|
|
20240822,111500,2788235345,4490,4485,4490,4475,2389
|
|
20240822,111400,2777531395,4490,4500,4500,4490,1510
|
|
20240822,111300,2770740385,4505,4505,4505,4490,239
|
|
20240822,111200,2769664205,4490,4485,4490,4485,230
|
|
20240822,111100,2768631605,4500,4505,4505,4500,10
|
|
20240822,111000,2768586580,4505,4505,4505,4485,4392
|
|
20240822,110900,2748867340,4505,4505,4505,4505,40
|
|
20240822,110800,2748687140,4500,4500,4505,4500,331
|
|
20240822,110700,2747197140,4505,4500,4505,4500,851
|
|
20240822,110600,2743367490,4500,4500,4500,4500,392
|
|
20240822,110500,2741603490,4500,4505,4510,4500,1939
|
|
20240822,110400,2732875340,4510,4510,4510,4505,227
|
|
20240822,110300,2731852070,4510,4505,4510,4505,307
|
|
20240822,110200,2730467525,4510,4505,4510,4505,29
|
|
20240822,110100,2730336840,4505,4495,4505,4495,355
|
|
20240822,110000,2728737770,4490,4500,4500,4490,626
|
|
20240822,105900,2725922500,4500,4500,4510,4490,1672
|
|
20240822,105800,2718406835,4500,4500,4500,4500,20
|
|
20240822,105700,2718316835,4500,4510,4510,4500,1414
|
|
20240822,105600,2711953615,4510,4510,4510,4505,262
|
|
20240822,105500,2710772650,4510,4500,4510,4500,1233
|
|
20240822,105400,2705217975,4500,4505,4505,4500,1051
|
|
20240822,105300,2700483610,4510,4500,4510,4500,20
|
|
20240822,105200,2700393590,4500,4500,4500,4495,2009
|
|
20240822,105100,2691353590,4495,4495,4495,4495,158
|
|
20240822,105000,2690643380,4495,4475,4495,4470,4672
|
|
20240822,104900,2669720855,4480,4485,4485,4475,5311
|
|
20240822,104800,2645949110,4480,4495,4495,4480,2697
|
|
20240822,104700,2633857295,4485,4500,4500,4485,528
|
|
20240822,104600,2631485970,4500,4485,4500,4485,1464
|
|
20240822,104500,2624913525,4480,4480,4485,4480,1785
|
|
20240822,104400,2616916695,4480,4475,4480,4475,267
|
|
20240822,104300,2615721855,4475,4485,4495,4470,5039
|
|
20240822,104200,2593159260,4485,4495,4495,4485,5093
|
|
20240822,104100,2570317045,4500,4485,4500,4485,835
|
|
20240822,104000,2566568740,4485,4490,4495,4485,3313
|
|
20240822,103900,2551696270,4490,4500,4500,4490,1419
|
|
20240822,103800,2545323510,4500,4500,4500,4490,2537
|
|
20240822,103700,2533922080,4500,4500,4500,4500,702
|
|
20240822,103600,2530763080,4500,4490,4500,4490,2790
|
|
20240822,103500,2518234585,4490,4495,4495,4490,3169
|
|
20240822,103400,2504005175,4495,4495,4495,4490,1013
|
|
20240822,103300,2499456740,4490,4495,4500,4490,2875
|
|
20240822,103200,2486539355,4495,4520,4520,4495,2345
|
|
20240822,103100,2475982910,4525,4530,4530,4525,41
|
|
20240822,103000,2475797380,4530,4515,4530,4515,1000
|
|
20240822,102900,2471271050,4510,4490,4510,4490,1585
|
|
20240822,102800,2464154200,4490,4485,4510,4485,1696
|
|
20240822,102700,2456544910,4485,4490,4490,4480,11324
|
|
20240822,102600,2405770170,4490,4505,4510,4490,21800
|
|
20240822,102500,2307716350,4505,4510,4510,4505,353
|
|
20240822,102400,2306125485,4510,4510,4515,4510,360
|
|
20240822,102300,2304501865,4510,4510,4510,4510,5
|
|
20240822,102200,2304479315,4515,4525,4525,4515,65
|
|
20240822,102100,2304185620,4505,4520,4520,4505,4657
|
|
20240822,102000,2283160640,4520,4530,4530,4520,30
|
|
20240822,101900,2283024915,4525,4525,4530,4525,3346
|
|
20240822,101800,2267873450,4525,4525,4525,4525,47
|
|
20240822,101700,2267660775,4520,4515,4520,4515,2799
|
|
20240822,101600,2255009700,4515,4520,4520,4515,213
|
|
20240822,101500,2254047120,4520,4520,4520,4520,205
|
|
20240822,101400,2253120520,4520,4525,4525,4520,321
|
|
20240822,101300,2251668145,4525,4525,4525,4525,51
|
|
20240822,101200,2251437370,4510,4500,4520,4500,4781
|
|
20240822,101100,2229857900,4500,4510,4510,4500,1361
|
|
20240822,101000,2223725080,4510,4500,4510,4500,364
|
|
20240822,100900,2222084030,4500,4495,4510,4495,2104
|
|
20240822,100800,2212617210,4495,4500,4500,4495,8263
|
|
20240822,100700,2175440600,4500,4500,4515,4500,16424
|
|
20240822,100600,2101532460,4500,4510,4510,4500,3475
|
|
20240822,100500,2085889240,4505,4510,4510,4500,6435
|
|
20240822,100400,2056921070,4510,4510,4520,4505,1056
|
|
20240822,100300,2052156410,4520,4505,4520,4505,112
|
|
20240822,100200,2051650750,4520,4515,4520,4505,3007
|
|
20240822,100100,2038098860,4515,4520,4525,4515,190
|
|
20240822,100000,2037240450,4520,4510,4525,4510,301
|
|
20240822,095900,2035879840,4525,4515,4525,4505,7172
|
|
20240822,095800,2003476155,4515,4505,4515,4505,953
|
|
20240822,095700,1999181025,4505,4525,4525,4505,17668
|
|
20240822,095600,1919520500,4525,4525,4525,4520,325
|
|
20240822,095500,1918050160,4525,4525,4535,4515,2645
|
|
20240822,095400,1906092675,4540,4540,4550,4520,1642
|
|
20240822,095300,1898668010,4525,4530,4530,4525,2005
|
|
20240822,095200,1889592335,4535,4530,4535,4530,2396
|
|
20240822,095100,1878730895,4530,4540,4550,4520,739
|
|
20240822,095000,1875375980,4540,4520,4540,4520,1332
|
|
20240822,094900,1869345590,4520,4525,4535,4510,669
|
|
20240822,094800,1866320605,4525,4510,4525,4510,3998
|
|
20240822,094700,1848280360,4525,4515,4530,4510,4059
|
|
20240822,094600,1829965170,4530,4530,4530,4515,2386
|
|
20240822,094500,1819182585,4515,4515,4530,4510,1342
|
|
20240822,094400,1813115870,4510,4520,4520,4510,3529
|
|
20240822,094300,1797194425,4520,4530,4530,4520,1018
|
|
20240822,094200,1792592365,4530,4520,4530,4515,296
|
|
20240822,094100,1791255205,4515,4535,4535,4510,11364
|
|
20240822,094000,1739906235,4535,4550,4550,4525,5267
|
|
20240822,093900,1716000765,4550,4555,4555,4545,3298
|
|
20240822,093800,1700992415,4560,4545,4560,4545,393
|
|
20240822,093700,1699203225,4525,4520,4540,4520,8241
|
|
20240822,093600,1661888745,4520,4510,4520,4510,1612
|
|
20240822,093500,1654613315,4510,4500,4530,4500,13261
|
|
20240822,093400,1594867090,4500,4530,4530,4500,23141
|
|
20240822,093300,1490429720,4530,4535,4535,4525,4218
|
|
20240822,093200,1471321605,4535,4545,4555,4535,8338
|
|
20240822,093100,1433461850,4555,4560,4560,4540,2541
|
|
20240822,093000,1421903160,4545,4540,4570,4540,10987
|
|
20240822,092900,1371939665,4540,4565,4565,4540,17594
|
|
20240822,092800,1291799600,4570,4585,4585,4570,8339
|
|
20240822,092700,1253630840,4585,4590,4600,4580,2544
|
|
20240822,092600,1241970535,4590,4585,4605,4585,2999
|
|
20240822,092500,1228214195,4585,4625,4630,4585,17109
|
|
20240822,092400,1149312155,4625,4625,4625,4615,2259
|
|
20240822,092300,1138883325,4625,4640,4640,4615,4721
|
|
20240822,092200,1117040895,4635,4655,4655,4635,5739
|
|
20240822,092100,1090388920,4660,4650,4660,4650,671
|
|
20240822,092000,1087268320,4655,4655,4655,4650,1680
|
|
20240822,091900,1079453635,4655,4655,4655,4645,243
|
|
20240822,091800,1078323405,4655,4625,4660,4625,2155
|
|
20240822,091700,1068299695,4655,4630,4655,4620,5229
|
|
20240822,091600,1044089530,4630,4625,4630,4620,2249
|
|
20240822,091500,1033693840,4630,4640,4645,4620,1012
|
|
20240822,091400,1029005075,4645,4640,4645,4630,5856
|
|
20240822,091300,1001854995,4645,4650,4655,4635,612
|
|
20240822,091200,999012610,4635,4660,4690,4635,6296
|
|
20240822,091100,969729825,4660,4620,4785,4600,13603
|
|
20240822,091000,905957545,4620,4570,4620,4565,11998
|
|
20240822,090900,851011775,4560,4570,4575,4555,13612
|
|
20240822,090800,788846825,4570,4565,4580,4555,12289
|
|
20240822,090700,732785095,4580,4570,4590,4560,16837
|
|
20240822,090600,655853485,4575,4570,4585,4565,13931
|
|
20240822,090500,592174265,4570,4580,4610,4560,12484
|
|
20240822,090400,535097035,4580,4580,4615,4555,24931
|
|
20240822,090300,420869675,4600,4630,4640,4570,25552
|
|
20240822,090200,303053630,4640,4660,4675,4600,22099
|
|
20240822,090100,200728860,4640,4710,4715,4600,22964
|
|
20240822,090000,93635025,4715,4705,4745,4700,19692
|