585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,184100,3928597230,4520,4520,4520,4520,0
|
|
20240826,184000,3928597230,4520,4520,4520,4520,0
|
|
20240826,183900,3928597230,4520,4520,4520,4520,0
|
|
20240826,183800,3928597230,4520,4520,4520,4520,0
|
|
20240826,183700,3928597230,4520,4520,4520,4520,0
|
|
20240826,183600,3928597230,4520,4520,4520,4520,0
|
|
20240826,183500,3928597230,4520,4520,4520,4520,0
|
|
20240826,183400,3928597230,4520,4520,4520,4520,0
|
|
20240826,183300,3928597230,4520,4520,4520,4520,0
|
|
20240826,183200,3928597230,4520,4520,4520,4520,0
|
|
20240826,183100,3928597230,4520,4520,4520,4520,0
|
|
20240826,183000,3928597230,4520,4520,4520,4520,0
|
|
20240826,182900,3928597230,4520,4520,4520,4520,0
|
|
20240826,182800,3928597230,4520,4520,4520,4520,0
|
|
20240826,182700,3928597230,4520,4520,4520,4520,0
|
|
20240826,182600,3928597230,4520,4520,4520,4520,0
|
|
20240826,182500,3928597230,4520,4520,4520,4520,0
|
|
20240826,182400,3928597230,4520,4520,4520,4520,0
|
|
20240826,182300,3928597230,4520,4520,4520,4520,0
|
|
20240826,182200,3928597230,4520,4520,4520,4520,0
|
|
20240826,182100,3928597230,4520,4520,4520,4520,0
|
|
20240826,182000,3928597230,4520,4520,4520,4520,0
|
|
20240826,181900,3928597230,4520,4520,4520,4520,0
|
|
20240826,181800,3928597230,4520,4520,4520,4520,0
|
|
20240826,181700,3928597230,4520,4520,4520,4520,0
|
|
20240826,181600,3928597230,4520,4520,4520,4520,0
|
|
20240826,181500,3928597230,4520,4520,4520,4520,0
|
|
20240826,181400,3928597230,4520,4520,4520,4520,0
|
|
20240826,181300,3928597230,4520,4520,4520,4520,0
|
|
20240826,181200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,181100,3928597230,4520,4520,4520,4520,0
|
|
20240826,181000,3928597230,4520,4520,4520,4520,0
|
|
20240826,180900,3928597230,4520,4520,4520,4520,0
|
|
20240826,180800,3928597230,4520,4520,4520,4520,0
|
|
20240826,180700,3928597230,4520,4520,4520,4520,0
|
|
20240826,180600,3928597230,4520,4520,4520,4520,0
|
|
20240826,180500,3928597230,4520,4520,4520,4520,0
|
|
20240826,180400,3928597230,4520,4520,4520,4520,0
|
|
20240826,180300,3928597230,4520,4520,4520,4520,0
|
|
20240826,180200,3928597230,4520,4520,4520,4520,0
|
|
20240826,180100,3928597230,4520,4520,4520,4520,0
|
|
20240826,180000,3928597230,4520,4520,4520,4520,0
|
|
20240826,175900,3928597230,4520,4520,4520,4520,0
|
|
20240826,175800,3928597230,4520,4520,4520,4520,0
|
|
20240826,175700,3928597230,4520,4520,4520,4520,0
|
|
20240826,175600,3928597230,4520,4520,4520,4520,0
|
|
20240826,175500,3928597230,4520,4520,4520,4520,0
|
|
20240826,175400,3928597230,4520,4520,4520,4520,0
|
|
20240826,175300,3928597230,4520,4520,4520,4520,0
|
|
20240826,175200,3928597230,4520,4520,4520,4520,0
|
|
20240826,175100,3928597230,4520,4520,4520,4520,0
|
|
20240826,175000,3928597230,4520,4520,4520,4520,0
|
|
20240826,174900,3928597230,4520,4520,4520,4520,0
|
|
20240826,174800,3928597230,4520,4520,4520,4520,0
|
|
20240826,174700,3928597230,4520,4520,4520,4520,0
|
|
20240826,174600,3928597230,4520,4520,4520,4520,0
|
|
20240826,174500,3928597230,4520,4520,4520,4520,0
|
|
20240826,174400,3928597230,4520,4520,4520,4520,0
|
|
20240826,174300,3928597230,4520,4520,4520,4520,0
|
|
20240826,174200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,174100,3928597230,4520,4520,4520,4520,0
|
|
20240826,174000,3928597230,4520,4520,4520,4520,0
|
|
20240826,173900,3928597230,4520,4520,4520,4520,0
|
|
20240826,173800,3928597230,4520,4520,4520,4520,0
|
|
20240826,173700,3928597230,4520,4520,4520,4520,0
|
|
20240826,173600,3928597230,4520,4520,4520,4520,0
|
|
20240826,173500,3928597230,4520,4520,4520,4520,0
|
|
20240826,173400,3928597230,4520,4520,4520,4520,0
|
|
20240826,173300,3928597230,4520,4520,4520,4520,0
|
|
20240826,173200,3928597230,4520,4520,4520,4520,0
|
|
20240826,173100,3928597230,4520,4520,4520,4520,0
|
|
20240826,173000,3928597230,4520,4520,4520,4520,0
|
|
20240826,172900,3928597230,4520,4520,4520,4520,0
|
|
20240826,172800,3928597230,4520,4520,4520,4520,0
|
|
20240826,172700,3928597230,4520,4520,4520,4520,0
|
|
20240826,172600,3928597230,4520,4520,4520,4520,0
|
|
20240826,172500,3928597230,4520,4520,4520,4520,0
|
|
20240826,172400,3928597230,4520,4520,4520,4520,0
|
|
20240826,172300,3928597230,4520,4520,4520,4520,0
|
|
20240826,172200,3928597230,4520,4520,4520,4520,0
|
|
20240826,172100,3928597230,4520,4520,4520,4520,0
|
|
20240826,172000,3928597230,4520,4520,4520,4520,0
|
|
20240826,171900,3928597230,4520,4520,4520,4520,0
|
|
20240826,171800,3928597230,4520,4520,4520,4520,0
|
|
20240826,171700,3928597230,4520,4520,4520,4520,0
|
|
20240826,171600,3928597230,4520,4520,4520,4520,0
|
|
20240826,171500,3928597230,4520,4520,4520,4520,0
|
|
20240826,171400,3928597230,4520,4520,4520,4520,0
|
|
20240826,171300,3928597230,4520,4520,4520,4520,0
|
|
20240826,171200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,171100,3928597230,4520,4520,4520,4520,0
|
|
20240826,171000,3928597230,4520,4520,4520,4520,0
|
|
20240826,170900,3928597230,4520,4520,4520,4520,0
|
|
20240826,170800,3928597230,4520,4520,4520,4520,0
|
|
20240826,170700,3928597230,4520,4520,4520,4520,0
|
|
20240826,170600,3928597230,4520,4520,4520,4520,0
|
|
20240826,170500,3928597230,4520,4520,4520,4520,0
|
|
20240826,170400,3928597230,4520,4520,4520,4520,0
|
|
20240826,170300,3928597230,4520,4520,4520,4520,0
|
|
20240826,170200,3928597230,4520,4520,4520,4520,0
|
|
20240826,170100,3928597230,4520,4520,4520,4520,0
|
|
20240826,170000,3928597230,4520,4520,4520,4520,0
|
|
20240826,165900,3928597230,4520,4520,4520,4520,0
|
|
20240826,165800,3928597230,4520,4520,4520,4520,0
|
|
20240826,165700,3928597230,4520,4520,4520,4520,0
|
|
20240826,165600,3928597230,4520,4520,4520,4520,0
|
|
20240826,165500,3928597230,4520,4520,4520,4520,0
|
|
20240826,165400,3928597230,4520,4520,4520,4520,0
|
|
20240826,165300,3928597230,4520,4520,4520,4520,0
|
|
20240826,165200,3928597230,4520,4520,4520,4520,0
|
|
20240826,165100,3928597230,4520,4520,4520,4520,0
|
|
20240826,165000,3928597230,4520,4520,4520,4520,0
|
|
20240826,164900,3928597230,4520,4520,4520,4520,0
|
|
20240826,164800,3928597230,4520,4520,4520,4520,0
|
|
20240826,164700,3928597230,4520,4520,4520,4520,0
|
|
20240826,164600,3928597230,4520,4520,4520,4520,0
|
|
20240826,164500,3928597230,4520,4520,4520,4520,0
|
|
20240826,164400,3928597230,4520,4520,4520,4520,0
|
|
20240826,164300,3928597230,4520,4520,4520,4520,0
|
|
20240826,164200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,164100,3928597230,4520,4520,4520,4520,0
|
|
20240826,164000,3928597230,4520,4520,4520,4520,0
|
|
20240826,163900,3928597230,4520,4520,4520,4520,0
|
|
20240826,163800,3928597230,4520,4520,4520,4520,0
|
|
20240826,163700,3928597230,4520,4520,4520,4520,0
|
|
20240826,163600,3928597230,4520,4520,4520,4520,0
|
|
20240826,163500,3928597230,4520,4520,4520,4520,0
|
|
20240826,163400,3928597230,4520,4520,4520,4520,0
|
|
20240826,163300,3928597230,4520,4520,4520,4520,0
|
|
20240826,163200,3928597230,4520,4520,4520,4520,0
|
|
20240826,163100,3928597230,4520,4520,4520,4520,0
|
|
20240826,163000,3928597230,4520,4520,4520,4520,0
|
|
20240826,162900,3928597230,4520,4520,4520,4520,0
|
|
20240826,162800,3928597230,4520,4520,4520,4520,0
|
|
20240826,162700,3928597230,4520,4520,4520,4520,0
|
|
20240826,162600,3928597230,4520,4520,4520,4520,0
|
|
20240826,162500,3928597230,4520,4520,4520,4520,0
|
|
20240826,162400,3928597230,4520,4520,4520,4520,0
|
|
20240826,162300,3928597230,4520,4520,4520,4520,0
|
|
20240826,162200,3928597230,4520,4520,4520,4520,0
|
|
20240826,162100,3928597230,4520,4520,4520,4520,0
|
|
20240826,162000,3928597230,4520,4520,4520,4520,0
|
|
20240826,161900,3928597230,4520,4520,4520,4520,0
|
|
20240826,161800,3928597230,4520,4520,4520,4520,0
|
|
20240826,161700,3928597230,4520,4520,4520,4520,0
|
|
20240826,161600,3928597230,4520,4520,4520,4520,0
|
|
20240826,161500,3928597230,4520,4520,4520,4520,0
|
|
20240826,161400,3928597230,4520,4520,4520,4520,0
|
|
20240826,161300,3928597230,4520,4520,4520,4520,0
|
|
20240826,161200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,161100,3928597230,4520,4520,4520,4520,0
|
|
20240826,161000,3928597230,4520,4520,4520,4520,0
|
|
20240826,160900,3928597230,4520,4520,4520,4520,0
|
|
20240826,160800,3928597230,4520,4520,4520,4520,0
|
|
20240826,160700,3928597230,4520,4520,4520,4520,0
|
|
20240826,160600,3928597230,4520,4520,4520,4520,0
|
|
20240826,160500,3928597230,4520,4520,4520,4520,0
|
|
20240826,160400,3928597230,4520,4520,4520,4520,0
|
|
20240826,160300,3928597230,4520,4520,4520,4520,0
|
|
20240826,160200,3928597230,4520,4520,4520,4520,0
|
|
20240826,160100,3928597230,4520,4520,4520,4520,0
|
|
20240826,160000,3928597230,4520,4520,4520,4520,0
|
|
20240826,155900,3928597230,4520,4520,4520,4520,0
|
|
20240826,155800,3928597230,4520,4520,4520,4520,0
|
|
20240826,155700,3928597230,4520,4520,4520,4520,0
|
|
20240826,155600,3928597230,4520,4520,4520,4520,0
|
|
20240826,155500,3928597230,4520,4520,4520,4520,0
|
|
20240826,155400,3928597230,4520,4520,4520,4520,0
|
|
20240826,155300,3928597230,4520,4520,4520,4520,0
|
|
20240826,155200,3928597230,4520,4520,4520,4520,0
|
|
20240826,155100,3928597230,4520,4520,4520,4520,0
|
|
20240826,155000,3928597230,4520,4520,4520,4520,0
|
|
20240826,154900,3928597230,4520,4520,4520,4520,0
|
|
20240826,154800,3928597230,4520,4520,4520,4520,0
|
|
20240826,154700,3928597230,4520,4520,4520,4520,0
|
|
20240826,154600,3928597230,4520,4520,4520,4520,0
|
|
20240826,154500,3928597230,4520,4520,4520,4520,0
|
|
20240826,154400,3928597230,4520,4520,4520,4520,0
|
|
20240826,154300,3928597230,4520,4520,4520,4520,0
|
|
20240826,154200,3928597230,4520,4520,4520,4520,16918
|
|
20240826,154100,3928597230,4520,4520,4520,4520,0
|
|
20240826,154000,3928597230,4520,4520,4520,4520,0
|
|
20240826,153900,3928597230,4520,4520,4520,4520,0
|
|
20240826,153800,3928597230,4520,4520,4520,4520,0
|
|
20240826,153700,3928597230,4520,4520,4520,4520,0
|
|
20240826,153600,3928597230,4520,4520,4520,4520,0
|
|
20240826,153500,3928597230,4520,4520,4520,4520,0
|
|
20240826,153400,3928597230,4520,4520,4520,4520,0
|
|
20240826,153300,3928597230,4520,4520,4520,4520,0
|
|
20240826,153200,3928597230,4520,4520,4520,4520,0
|
|
20240826,153100,3928597230,4520,4520,4520,4520,0
|
|
20240826,153000,3928597230,4520,4520,4520,4520,16918
|
|
20240826,152900,3852127870,4545,4545,4545,4545,0
|
|
20240826,152800,3852127870,4545,4545,4545,4545,0
|
|
20240826,152700,3852127870,4545,4545,4545,4545,0
|
|
20240826,152600,3852127870,4545,4545,4545,4545,0
|
|
20240826,152500,3852127870,4545,4545,4545,4545,0
|
|
20240826,152400,3852127870,4545,4545,4545,4545,0
|
|
20240826,152300,3852127870,4545,4545,4545,4545,0
|
|
20240826,152200,3852127870,4545,4545,4545,4545,0
|
|
20240826,152100,3852127870,4545,4545,4545,4545,0
|
|
20240826,152000,3852127870,4545,4545,4545,4545,0
|
|
20240826,151900,3852127870,4545,4550,4550,4545,425
|
|
20240826,151800,3850196045,4550,4545,4550,4545,1694
|
|
20240826,151700,3842496810,4530,4540,4545,4530,1029
|
|
20240826,151600,3837826050,4525,4535,4545,4525,3160
|
|
20240826,151500,3823507190,4540,4535,4540,4525,2005
|
|
20240826,151400,3814421305,4535,4535,4535,4535,57
|
|
20240826,151300,3814162810,4540,4545,4545,4540,544
|
|
20240826,151200,3811691380,4545,4540,4545,4540,793
|
|
20240826,151100,3808090860,4540,4565,4565,4540,2734
|
|
20240826,151000,3795649975,4560,4565,4565,4560,342
|
|
20240826,150900,3794090325,4565,4555,4565,4555,193
|
|
20240826,150800,3793210275,4555,4555,4555,4555,250
|
|
20240826,150700,3792071525,4555,4555,4555,4555,516
|
|
20240826,150600,3789721145,4550,4550,4550,4550,469
|
|
20240826,150500,3787587195,4545,4535,4545,4535,2788
|
|
20240826,150400,3774928135,4540,4540,4540,4540,1
|
|
20240826,150300,3774923595,4540,4535,4540,4535,550
|
|
20240826,150200,3772429095,4535,4535,4535,4535,1187
|
|
20240826,150100,3767046050,4540,4535,4540,4535,2407
|
|
20240826,150000,3756122225,4535,4535,4535,4535,0
|
|
20240826,145900,3756122225,4535,4525,4535,4525,450
|
|
20240826,145800,3754085145,4530,4530,4530,4525,863
|
|
20240826,145700,3750178255,4530,4525,4530,4525,389
|
|
20240826,145600,3748418005,4530,4530,4530,4530,116
|
|
20240826,145500,3747892525,4535,4535,4535,4535,0
|
|
20240826,145400,3747892525,4535,4525,4535,4525,164
|
|
20240826,145300,3747149885,4525,4535,4535,4525,461
|
|
20240826,145200,3745062770,4535,4535,4535,4525,278
|
|
20240826,145100,3743802260,4535,4540,4540,4535,176
|
|
20240826,145000,3743004090,4540,4540,4540,4535,113
|
|
20240826,144900,3742491580,4540,4520,4540,4520,2836
|
|
20240826,144800,3729672840,4520,4530,4540,4520,413
|
|
20240826,144700,3727805450,4540,4540,4540,4540,1
|
|
20240826,144600,3727800910,4525,4540,4540,4525,2505
|
|
20240826,144500,3716465340,4540,4525,4540,4525,1391
|
|
20240826,144400,3710162510,4525,4530,4530,4525,2500
|
|
20240826,144300,3698849815,4535,4535,4535,4535,2
|
|
20240826,144200,3698840745,4530,4525,4530,4525,107
|
|
20240826,144100,3698356535,4535,4535,4535,4535,214
|
|
20240826,144000,3697386045,4535,4520,4535,4520,7398
|
|
20240826,143900,3663896835,4520,4525,4525,4520,2206
|
|
20240826,143800,3653925655,4530,4525,4530,4525,298
|
|
20240826,143700,3652577155,4525,4525,4525,4520,553
|
|
20240826,143600,3650077130,4525,4525,4525,4525,100
|
|
20240826,143500,3649624630,4530,4520,4530,4520,706
|
|
20240826,143400,3646433490,4520,4520,4520,4520,2006
|
|
20240826,143300,3637366370,4520,4520,4530,4520,198
|
|
20240826,143200,3636471400,4520,4525,4530,4520,2287
|
|
20240826,143100,3626130405,4525,4525,4525,4525,322
|
|
20240826,143000,3624673355,4525,4525,4525,4525,472
|
|
20240826,142900,3622537555,4525,4525,4525,4525,114
|
|
20240826,142800,3622021705,4525,4525,4525,4525,1174
|
|
20240826,142700,3616709355,4530,4535,4535,4530,971
|
|
20240826,142600,3612310225,4530,4535,4535,4530,110
|
|
20240826,142500,3611811915,4530,4530,4530,4525,3450
|
|
20240826,142400,3596183420,4530,4530,4530,4530,606
|
|
20240826,142300,3593438240,4530,4530,4530,4520,14723
|
|
20240826,142200,3526806005,4530,4540,4540,4530,680
|
|
20240826,142100,3523723675,4540,4540,4540,4540,27
|
|
20240826,142000,3523601095,4540,4540,4540,4540,80
|
|
20240826,141900,3523237895,4540,4540,4540,4540,1
|
|
20240826,141800,3523233355,4540,4540,4540,4540,232
|
|
20240826,141700,3522180075,4530,4540,4540,4530,1969
|
|
20240826,141600,3513251165,4545,4545,4545,4545,5
|
|
20240826,141500,3513228440,4545,4540,4545,4540,2012
|
|
20240826,141400,3504093955,4540,4545,4545,4540,2
|
|
20240826,141300,3504084870,4550,4550,4550,4550,0
|
|
20240826,141200,3504084870,4550,4540,4550,4540,856
|
|
20240826,141100,3500198440,4535,4535,4540,4535,278
|
|
20240826,141000,3498937705,4535,4535,4535,4535,101
|
|
20240826,140900,3498479670,4530,4530,4530,4530,443
|
|
20240826,140800,3496472880,4530,4530,4530,4530,15
|
|
20240826,140700,3496404930,4530,4535,4535,4530,1344
|
|
20240826,140600,3490314990,4535,4540,4540,4535,1364
|
|
20240826,140500,3484128750,4540,4540,4540,4540,1127
|
|
20240826,140400,3479012170,4540,4550,4550,4540,586
|
|
20240826,140300,3476349370,4550,4550,4550,4550,2
|
|
20240826,140200,3476340270,4545,4540,4545,4540,183
|
|
20240826,140100,3475508995,4545,4550,4550,4545,43
|
|
20240826,140000,3475313550,4540,4545,4550,4540,547
|
|
20240826,135900,3472828525,4545,4540,4545,4540,211
|
|
20240826,135800,3471870580,4540,4545,4545,4540,2607
|
|
20240826,135700,3460031765,4560,4560,4560,4560,19
|
|
20240826,135600,3459945125,4560,4560,4560,4560,0
|
|
20240826,135500,3459945125,4560,4555,4560,4545,789
|
|
20240826,135400,3456357905,4555,4555,4555,4555,0
|
|
20240826,135300,3456357905,4555,4565,4565,4555,257
|
|
20240826,135200,3455187210,4560,4565,4565,4560,1261
|
|
20240826,135100,3449435970,4560,4560,4565,4560,68
|
|
20240826,135000,3449125625,4555,4555,4555,4555,1
|
|
20240826,134900,3449121070,4560,4560,4560,4560,0
|
|
20240826,134800,3449121070,4560,4560,4560,4560,58
|
|
20240826,134700,3448856590,4555,4560,4560,4555,51
|
|
20240826,134600,3448624280,4560,4560,4560,4560,300
|
|
20240826,134500,3447256280,4565,4560,4565,4545,5477
|
|
20240826,134400,3422353850,4575,4575,4575,4575,140
|
|
20240826,134300,3421713350,4575,4580,4580,4575,628
|
|
20240826,134200,3418840085,4580,4575,4580,4565,524
|
|
20240826,134100,3416445265,4570,4570,4570,4570,20
|
|
20240826,134000,3416353865,4565,4585,4585,4555,2612
|
|
20240826,133900,3404442385,4585,4585,4585,4585,100
|
|
20240826,133800,3403983885,4585,4580,4585,4580,2484
|
|
20240826,133700,3392605750,4575,4575,4575,4560,1330
|
|
20240826,133600,3386525620,4580,4580,4580,4580,0
|
|
20240826,133500,3386525620,4580,4580,4580,4580,1
|
|
20240826,133400,3386521040,4580,4585,4585,4580,1551
|
|
20240826,133300,3379414890,4585,4580,4585,4580,2
|
|
20240826,133200,3379405725,4580,4580,4580,4580,172
|
|
20240826,133100,3378617965,4580,4585,4585,4580,65
|
|
20240826,133000,3378320220,4585,4585,4585,4585,20
|
|
20240826,132900,3378228520,4585,4585,4590,4585,1346
|
|
20240826,132800,3372053585,4585,4590,4590,4585,104
|
|
20240826,132700,3371576300,4590,4590,4590,4590,148
|
|
20240826,132600,3370896980,4590,4590,4590,4590,243
|
|
20240826,132500,3369781610,4595,4595,4595,4595,905
|
|
20240826,132400,3365623135,4595,4595,4595,4595,110
|
|
20240826,132300,3365117685,4600,4595,4600,4595,9
|
|
20240826,132200,3365076300,4590,4585,4595,4585,401
|
|
20240826,132100,3363234615,4580,4580,4585,4580,162
|
|
20240826,132000,3362492595,4580,4575,4580,4575,275
|
|
20240826,131900,3361233765,4575,4575,4575,4575,0
|
|
20240826,131800,3361233765,4575,4575,4575,4575,7
|
|
20240826,131700,3361201740,4570,4570,4570,4570,1
|
|
20240826,131600,3361197170,4565,4570,4570,4565,390
|
|
20240826,131500,3359415370,4565,4565,4565,4565,0
|
|
20240826,131400,3359415370,4565,4565,4565,4565,0
|
|
20240826,131300,3359415370,4565,4565,4565,4565,20
|
|
20240826,131200,3359324070,4565,4560,4565,4560,1173
|
|
20240826,131100,3353969575,4565,4565,4565,4565,7
|
|
20240826,131000,3353937620,4565,4565,4565,4565,0
|
|
20240826,130900,3353937620,4565,4560,4565,4560,660
|
|
20240826,130800,3350925770,4570,4570,4570,4570,1
|
|
20240826,130700,3350921200,4570,4565,4570,4555,925
|
|
20240826,130600,3346697275,4570,4565,4570,4565,2
|
|
20240826,130500,3346688140,4555,4565,4565,4555,21
|
|
20240826,130400,3346592470,4560,4560,4560,4560,3
|
|
20240826,130300,3346578790,4550,4580,4580,4550,4934
|
|
20240826,130200,3324059830,4590,4580,4590,4580,546
|
|
20240826,130100,3321557840,4590,4590,4590,4590,0
|
|
20240826,130000,3321557840,4590,4590,4590,4590,903
|
|
20240826,125900,3317413070,4590,4590,4590,4590,5
|
|
20240826,125800,3317390120,4590,4590,4595,4585,3085
|
|
20240826,125700,3303233550,4590,4590,4590,4590,206
|
|
20240826,125600,3302288010,4590,4585,4590,4580,1487
|
|
20240826,125500,3295466145,4585,4585,4585,4585,40
|
|
20240826,125400,3295282745,4585,4580,4585,4580,836
|
|
20240826,125300,3291451530,4580,4580,4585,4580,302
|
|
20240826,125200,3290068255,4580,4580,4580,4580,870
|
|
20240826,125100,3286083655,4580,4580,4585,4575,684
|
|
20240826,125000,3282951430,4575,4575,4575,4575,32
|
|
20240826,124900,3282805030,4580,4575,4580,4570,210
|
|
20240826,124800,3281844530,4575,4570,4575,4570,189
|
|
20240826,124700,3280980795,4570,4575,4575,4570,502
|
|
20240826,124600,3278685665,4575,4575,4575,4575,32
|
|
20240826,124500,3278539265,4575,4575,4575,4575,200
|
|
20240826,124400,3277624265,4575,4575,4580,4575,690
|
|
20240826,124300,3274467510,4575,4575,4580,4575,563
|
|
20240826,124200,3271891535,4575,4570,4575,4570,238
|
|
20240826,124100,3270802865,4570,4570,4570,4570,155
|
|
20240826,124000,3270094515,4570,4570,4570,4570,100
|
|
20240826,123900,3269637515,4565,4575,4575,4565,410
|
|
20240826,123800,3267764765,4570,4570,4570,4570,0
|
|
20240826,123700,3267764765,4570,4575,4575,4570,84
|
|
20240826,123600,3267380720,4570,4570,4570,4570,299
|
|
20240826,123500,3266014290,4565,4560,4565,4560,334
|
|
20240826,123400,3264490685,4560,4560,4560,4560,4
|
|
20240826,123300,3264472445,4560,4560,4560,4560,235
|
|
20240826,123200,3263400845,4565,4560,4565,4560,31
|
|
20240826,123100,3263259480,4560,4560,4560,4560,80
|
|
20240826,123000,3262894680,4560,4555,4560,4555,169
|
|
20240826,122900,3262124565,4555,4550,4555,4550,805
|
|
20240826,122800,3258460815,4550,4560,4560,4550,229
|
|
20240826,122700,3257417705,4555,4555,4560,4555,577
|
|
20240826,122600,3254789460,4555,4555,4555,4555,0
|
|
20240826,122500,3254789460,4555,4550,4555,4550,21
|
|
20240826,122400,3254693825,4550,4555,4560,4550,1143
|
|
20240826,122300,3249488085,4550,4550,4550,4550,215
|
|
20240826,122200,3248509835,4550,4540,4550,4540,282
|
|
20240826,122100,3247226815,4545,4545,4545,4545,1
|
|
20240826,122000,3247222270,4545,4535,4545,4535,540
|
|
20240826,121900,3244772970,4535,4530,4540,4530,455
|
|
20240826,121800,3242707285,4535,4530,4535,4520,405
|
|
20240826,121700,3240870805,4530,4530,4530,4530,1005
|
|
20240826,121600,3236318155,4530,4530,4535,4530,679
|
|
20240826,121500,3233241590,4520,4525,4525,4520,2654
|
|
20240826,121400,3221242965,4520,4525,4525,4520,11
|
|
20240826,121300,3221193195,4525,4525,4525,4525,2
|
|
20240826,121200,3221184145,4525,4520,4525,4520,705
|
|
20240826,121100,3217996045,4520,4525,4525,4520,628
|
|
20240826,121000,3215156845,4525,4520,4530,4520,178
|
|
20240826,120900,3214351405,4520,4520,4520,4520,508
|
|
20240826,120800,3212055245,4520,4520,4535,4520,1223
|
|
20240826,120700,3206526595,4520,4535,4535,4515,4515
|
|
20240826,120600,3186112450,4535,4540,4540,4530,578
|
|
20240826,120500,3183492205,4540,4540,4540,4535,65
|
|
20240826,120400,3183197255,4540,4540,4540,4540,721
|
|
20240826,120300,3179923915,4540,4545,4545,4535,206
|
|
20240826,120200,3178989670,4535,4545,4545,4535,220
|
|
20240826,120100,3177991790,4545,4545,4545,4545,0
|
|
20240826,120000,3177991790,4545,4535,4545,4535,18
|
|
20240826,115900,3177910150,4535,4535,4535,4535,731
|
|
20240826,115800,3174595065,4535,4535,4535,4535,0
|
|
20240826,115700,3174595065,4535,4535,4535,4535,0
|
|
20240826,115600,3174595065,4535,4535,4535,4535,451
|
|
20240826,115500,3172549780,4535,4535,4535,4535,1
|
|
20240826,115400,3172545245,4550,4535,4550,4535,444
|
|
20240826,115300,3170527685,4535,4540,4540,4530,2813
|
|
20240826,115200,3157776830,4540,4550,4550,4540,425
|
|
20240826,115100,3155845180,4540,4545,4545,4540,817
|
|
20240826,115000,3152132565,4550,4545,4550,4545,244
|
|
20240826,114900,3151023040,4545,4545,4545,4545,77
|
|
20240826,114800,3150673075,4545,4545,4545,4545,156
|
|
20240826,114700,3149964055,4545,4545,4545,4545,381
|
|
20240826,114600,3148232410,4545,4545,4545,4545,72
|
|
20240826,114500,3147905170,4545,4540,4545,4540,718
|
|
20240826,114400,3144643425,4540,4530,4540,4530,559
|
|
20240826,114300,3142107700,4525,4530,4530,4525,2096
|
|
20240826,114200,3132622545,4530,4565,4565,4530,21577
|
|
20240826,114100,3034538735,4565,4570,4570,4565,156
|
|
20240826,114000,3033826570,4570,4570,4570,4570,1
|
|
20240826,113900,3033822000,4570,4570,4570,4570,0
|
|
20240826,113800,3033822000,4570,4555,4570,4555,501
|
|
20240826,113700,3031539930,4555,4565,4565,4555,1546
|
|
20240826,113600,3024494260,4570,4570,4570,4560,78
|
|
20240826,113500,3024138560,4560,4560,4560,4560,2106
|
|
20240826,113400,3014535200,4570,4570,4570,4570,0
|
|
20240826,113300,3014535200,4570,4570,4570,4570,1
|
|
20240826,113200,3014530630,4570,4570,4570,4570,0
|
|
20240826,113100,3014530630,4570,4560,4570,4560,4
|
|
20240826,113000,3014512380,4565,4565,4565,4565,65
|
|
20240826,112900,3014215655,4565,4565,4565,4565,57
|
|
20240826,112800,3013955450,4570,4570,4570,4570,47
|
|
20240826,112700,3013740660,4570,4560,4570,4560,118
|
|
20240826,112600,3013202535,4570,4560,4570,4560,496
|
|
20240826,112500,3010940165,4570,4570,4570,4570,5
|
|
20240826,112400,3010917315,4560,4570,4575,4560,1390
|
|
20240826,112300,3004571650,4570,4570,4570,4570,284
|
|
20240826,112200,3003273770,4570,4570,4570,4570,4
|
|
20240826,112100,3003255490,4570,4570,4570,4570,144
|
|
20240826,112000,3002597410,4560,4560,4560,4560,52
|
|
20240826,111900,3002360290,4570,4570,4570,4570,11
|
|
20240826,111800,3002310020,4560,4555,4570,4555,1082
|
|
20240826,111700,2997378550,4555,4555,4555,4555,114
|
|
20240826,111600,2996859280,4555,4560,4560,4555,916
|
|
20240826,111500,2992686100,4560,4560,4560,4560,2392
|
|
20240826,111400,2981778580,4560,4560,4560,4560,34
|
|
20240826,111300,2981623540,4560,4570,4570,4560,575
|
|
20240826,111200,2978997720,4570,4570,4570,4570,12
|
|
20240826,111100,2978942880,4575,4575,4575,4570,397
|
|
20240826,111000,2977126935,4570,4570,4570,4570,1
|
|
20240826,110900,2977122365,4575,4570,4575,4570,179
|
|
20240826,110800,2976304330,4565,4565,4570,4565,1484
|
|
20240826,110700,2969529815,4565,4565,4565,4565,26
|
|
20240826,110600,2969411125,4565,4565,4565,4565,21
|
|
20240826,110500,2969315260,4565,4565,4565,4565,112
|
|
20240826,110400,2968803980,4560,4560,4560,4560,634
|
|
20240826,110300,2965912940,4560,4565,4565,4560,87
|
|
20240826,110200,2965516200,4565,4565,4565,4565,11
|
|
20240826,110100,2965465985,4565,4565,4565,4565,99
|
|
20240826,110000,2965014050,4565,4565,4565,4560,351
|
|
20240826,105900,2963413190,4565,4565,4565,4565,51
|
|
20240826,105800,2963180375,4565,4565,4565,4550,51
|
|
20240826,105700,2962948010,4565,4555,4565,4550,1731
|
|
20240826,105600,2955066550,4555,4570,4570,4555,3430
|
|
20240826,105500,2939426085,4570,4570,4570,4570,16
|
|
20240826,105400,2939352965,4570,4580,4580,4570,479
|
|
20240826,105300,2937160295,4580,4575,4580,4575,102
|
|
20240826,105200,2936693640,4580,4580,4580,4580,195
|
|
20240826,105100,2935800540,4580,4570,4580,4570,133
|
|
20240826,105000,2935192710,4570,4570,4570,4570,2523
|
|
20240826,104900,2923662600,4570,4565,4570,4565,484
|
|
20240826,104800,2921453135,4565,4565,4565,4555,603
|
|
20240826,104700,2918705440,4555,4560,4560,4550,3132
|
|
20240826,104600,2904439225,4560,4560,4560,4555,165
|
|
20240826,104500,2903687050,4560,4560,4560,4560,229
|
|
20240826,104400,2902642810,4560,4555,4560,4555,283
|
|
20240826,104300,2901353510,4560,4560,4560,4555,414
|
|
20240826,104200,2899466070,4560,4570,4570,4560,232
|
|
20240826,104100,2898408135,4560,4560,4560,4560,841
|
|
20240826,104000,2894573175,4560,4570,4570,4560,478
|
|
20240826,103900,2892393190,4570,4565,4570,4560,725
|
|
20240826,103800,2889084400,4570,4560,4570,4560,4472
|
|
20240826,103700,2868673030,4565,4565,4570,4560,7016
|
|
20240826,103600,2836656230,4565,4570,4570,4565,422
|
|
20240826,103500,2834729635,4570,4575,4575,4570,637
|
|
20240826,103400,2831817235,4580,4580,4580,4565,158
|
|
20240826,103300,2831094005,4580,4565,4585,4565,210
|
|
20240826,103200,2830132905,4555,4600,4600,4550,12636
|
|
20240826,103100,2772452885,4600,4595,4600,4590,811
|
|
20240826,103000,2768728380,4595,4595,4595,4595,380
|
|
20240826,102900,2766982280,4605,4605,4605,4590,2043
|
|
20240826,102800,2757587800,4605,4600,4605,4590,1092
|
|
20240826,102700,2752570660,4605,4600,4605,4585,1180
|
|
20240826,102600,2747154780,4600,4600,4600,4580,1556
|
|
20240826,102500,2740019445,4600,4610,4615,4595,8237
|
|
20240826,102400,2702092355,4610,4620,4620,4610,6555
|
|
20240826,102300,2671862870,4625,4635,4635,4625,53
|
|
20240826,102200,2671617725,4615,4620,4620,4615,1871
|
|
20240826,102100,2662974870,4620,4640,4640,4620,723
|
|
20240826,102000,2659631375,4630,4635,4640,4630,1764
|
|
20240826,101900,2651453940,4640,4640,4640,4640,11
|
|
20240826,101800,2651402900,4640,4635,4640,4635,559
|
|
20240826,101700,2648811930,4635,4640,4640,4635,204
|
|
20240826,101600,2647866285,4640,4645,4650,4640,1642
|
|
20240826,101500,2640246995,4650,4650,4650,4645,343
|
|
20240826,101400,2638652090,4650,4660,4660,4650,6072
|
|
20240826,101300,2610414220,4660,4665,4665,4660,45
|
|
20240826,101200,2610204315,4665,4660,4665,4660,288
|
|
20240826,101100,2608862225,4660,4655,4660,4650,1208
|
|
20240826,101000,2603239545,4655,4650,4660,4650,621
|
|
20240826,100900,2600349140,4650,4650,4660,4650,333
|
|
20240826,100800,2598800680,4650,4665,4665,4640,894
|
|
20240826,100700,2594646360,4650,4675,4675,4650,15737
|
|
20240826,100600,2521426005,4675,4675,4675,4675,248
|
|
20240826,100500,2520266605,4680,4680,4680,4650,1262
|
|
20240826,100400,2514396000,4685,4685,4685,4650,3513
|
|
20240826,100300,2497972595,4685,4665,4715,4650,9199
|
|
20240826,100200,2455003635,4660,4665,4665,4660,366
|
|
20240826,100100,2453297530,4665,4665,4670,4660,130
|
|
20240826,100000,2452690550,4660,4675,4675,4660,587
|
|
20240826,095900,2449954405,4665,4675,4675,4660,2168
|
|
20240826,095800,2439836760,4675,4680,4690,4675,1037
|
|
20240826,095700,2434983610,4685,4690,4690,4685,5357
|
|
20240826,095600,2409885815,4675,4695,4695,4675,5690
|
|
20240826,095500,2383236885,4695,4710,4720,4695,3301
|
|
20240826,095400,2367724160,4715,4705,4715,4700,203
|
|
20240826,095300,2366769335,4715,4715,4715,4715,311
|
|
20240826,095200,2365302970,4715,4705,4715,4700,347
|
|
20240826,095100,2363670705,4715,4710,4715,4705,830
|
|
20240826,095000,2359761345,4710,4715,4715,4710,1457
|
|
20240826,094900,2352898765,4715,4715,4715,4710,677
|
|
20240826,094800,2349709210,4715,4715,4715,4710,615
|
|
20240826,094700,2346812000,4715,4705,4715,4705,1567
|
|
20240826,094600,2339432405,4700,4700,4700,4695,1563
|
|
20240826,094500,2332086520,4700,4690,4700,4690,52
|
|
20240826,094400,2331842630,4710,4720,4720,4690,3090
|
|
20240826,094300,2317298465,4725,4725,4725,4720,1111
|
|
20240826,094200,2312051495,4725,4730,4745,4710,3560
|
|
20240826,094100,2295241030,4735,4710,4735,4700,6764
|
|
20240826,094000,2263265375,4710,4680,4710,4680,687
|
|
20240826,093900,2260035015,4680,4680,4700,4680,75
|
|
20240826,093800,2259683725,4680,4700,4700,4680,848
|
|
20240826,093700,2255712665,4700,4665,4700,4650,8683
|
|
20240826,093600,2215202375,4670,4660,4670,4655,1497
|
|
20240826,093500,2208226075,4660,4680,4685,4650,11997
|
|
20240826,093400,2152249115,4680,4700,4715,4675,10478
|
|
20240826,093300,2103096460,4705,4720,4720,4705,3812
|
|
20240826,093200,2085151770,4720,4725,4730,4720,4239
|
|
20240826,093100,2065132335,4730,4720,4730,4715,6132
|
|
20240826,093000,2036182570,4720,4715,4730,4715,7373
|
|
20240826,092900,2001312310,4720,4715,4730,4715,161
|
|
20240826,092800,2000551840,4730,4730,4730,4710,2159
|
|
20240826,092700,1990345860,4710,4710,4730,4700,4020
|
|
20240826,092600,1971387120,4720,4730,4730,4710,10508
|
|
20240826,092500,1921802590,4730,4725,4730,4715,3113
|
|
20240826,092400,1907117335,4730,4730,4735,4725,10805
|
|
20240826,092300,1856009660,4730,4730,4745,4725,12921
|
|
20240826,092200,1794791375,4740,4720,4740,4705,6262
|
|
20240826,092100,1765222150,4720,4730,4730,4710,7084
|
|
20240826,092000,1731815600,4740,4740,4745,4725,2753
|
|
20240826,091900,1718772235,4740,4735,4745,4735,2777
|
|
20240826,091800,1705618410,4735,4735,4745,4710,6632
|
|
20240826,091700,1674293595,4735,4770,4770,4735,9309
|
|
20240826,091600,1630062025,4770,4720,4770,4720,10240
|
|
20240826,091500,1581433060,4710,4715,4735,4705,13264
|
|
20240826,091400,1518949880,4735,4715,4745,4710,9706
|
|
20240826,091300,1473054700,4730,4740,4785,4715,31935
|
|
20240826,091200,1321152580,4750,4760,4805,4730,33204
|
|
20240826,091100,1162943575,4785,4655,4850,4655,60288
|
|
20240826,091000,876234760,4655,4670,4675,4655,1828
|
|
20240826,090900,867713570,4660,4660,4670,4650,4328
|
|
20240826,090800,847555080,4650,4660,4690,4650,7296
|
|
20240826,090700,813576395,4655,4640,4670,4605,13591
|
|
20240826,090600,750548040,4645,4700,4700,4645,14694
|
|
20240826,090500,681883465,4695,4685,4745,4675,17251
|
|
20240826,090400,600693985,4675,4610,4785,4585,38556
|
|
20240826,090300,420307480,4610,4565,4620,4565,18147
|
|
20240826,090200,336910560,4580,4570,4580,4550,5300
|
|
20240826,090100,312738920,4575,4570,4620,4570,11734
|
|
20240826,090000,258952935,4570,4560,4595,4550,54919
|