585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,184100,2217694045,4435,4435,4435,4435,0
|
|
20240829,184000,2217694045,4435,4435,4435,4435,0
|
|
20240829,183900,2217694045,4435,4435,4435,4435,0
|
|
20240829,183800,2217694045,4435,4435,4435,4435,0
|
|
20240829,183700,2217694045,4435,4435,4435,4435,0
|
|
20240829,183600,2217694045,4435,4435,4435,4435,0
|
|
20240829,183500,2217694045,4435,4435,4435,4435,0
|
|
20240829,183400,2217694045,4435,4435,4435,4435,0
|
|
20240829,183300,2217694045,4435,4435,4435,4435,0
|
|
20240829,183200,2217694045,4435,4435,4435,4435,0
|
|
20240829,183100,2217694045,4435,4435,4435,4435,0
|
|
20240829,183000,2217694045,4435,4435,4435,4435,0
|
|
20240829,182900,2217694045,4435,4435,4435,4435,0
|
|
20240829,182800,2217694045,4435,4435,4435,4435,0
|
|
20240829,182700,2217694045,4435,4435,4435,4435,0
|
|
20240829,182600,2217694045,4435,4435,4435,4435,0
|
|
20240829,182500,2217694045,4435,4435,4435,4435,0
|
|
20240829,182400,2217694045,4435,4435,4435,4435,0
|
|
20240829,182300,2217694045,4435,4435,4435,4435,0
|
|
20240829,182200,2217694045,4435,4435,4435,4435,0
|
|
20240829,182100,2217694045,4435,4435,4435,4435,0
|
|
20240829,182000,2217694045,4435,4435,4435,4435,0
|
|
20240829,181900,2217694045,4435,4435,4435,4435,0
|
|
20240829,181800,2217694045,4435,4435,4435,4435,0
|
|
20240829,181700,2217694045,4435,4435,4435,4435,0
|
|
20240829,181600,2217694045,4435,4435,4435,4435,0
|
|
20240829,181500,2217694045,4435,4435,4435,4435,0
|
|
20240829,181400,2217694045,4435,4435,4435,4435,0
|
|
20240829,181300,2217694045,4435,4435,4435,4435,0
|
|
20240829,181200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,181100,2217694045,4435,4435,4435,4435,0
|
|
20240829,181000,2217694045,4435,4435,4435,4435,0
|
|
20240829,180900,2217694045,4435,4435,4435,4435,0
|
|
20240829,180800,2217694045,4435,4435,4435,4435,0
|
|
20240829,180700,2217694045,4435,4435,4435,4435,0
|
|
20240829,180600,2217694045,4435,4435,4435,4435,0
|
|
20240829,180500,2217694045,4435,4435,4435,4435,0
|
|
20240829,180400,2217694045,4435,4435,4435,4435,0
|
|
20240829,180300,2217694045,4435,4435,4435,4435,0
|
|
20240829,180200,2217694045,4435,4435,4435,4435,0
|
|
20240829,180100,2217694045,4435,4435,4435,4435,0
|
|
20240829,180000,2217694045,4435,4435,4435,4435,0
|
|
20240829,175900,2217694045,4435,4435,4435,4435,0
|
|
20240829,175800,2217694045,4435,4435,4435,4435,0
|
|
20240829,175700,2217694045,4435,4435,4435,4435,0
|
|
20240829,175600,2217694045,4435,4435,4435,4435,0
|
|
20240829,175500,2217694045,4435,4435,4435,4435,0
|
|
20240829,175400,2217694045,4435,4435,4435,4435,0
|
|
20240829,175300,2217694045,4435,4435,4435,4435,0
|
|
20240829,175200,2217694045,4435,4435,4435,4435,0
|
|
20240829,175100,2217694045,4435,4435,4435,4435,0
|
|
20240829,175000,2217694045,4435,4435,4435,4435,0
|
|
20240829,174900,2217694045,4435,4435,4435,4435,0
|
|
20240829,174800,2217694045,4435,4435,4435,4435,0
|
|
20240829,174700,2217694045,4435,4435,4435,4435,0
|
|
20240829,174600,2217694045,4435,4435,4435,4435,0
|
|
20240829,174500,2217694045,4435,4435,4435,4435,0
|
|
20240829,174400,2217694045,4435,4435,4435,4435,0
|
|
20240829,174300,2217694045,4435,4435,4435,4435,0
|
|
20240829,174200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,174100,2217694045,4435,4435,4435,4435,0
|
|
20240829,174000,2217694045,4435,4435,4435,4435,0
|
|
20240829,173900,2217694045,4435,4435,4435,4435,0
|
|
20240829,173800,2217694045,4435,4435,4435,4435,0
|
|
20240829,173700,2217694045,4435,4435,4435,4435,0
|
|
20240829,173600,2217694045,4435,4435,4435,4435,0
|
|
20240829,173500,2217694045,4435,4435,4435,4435,0
|
|
20240829,173400,2217694045,4435,4435,4435,4435,0
|
|
20240829,173300,2217694045,4435,4435,4435,4435,0
|
|
20240829,173200,2217694045,4435,4435,4435,4435,0
|
|
20240829,173100,2217694045,4435,4435,4435,4435,0
|
|
20240829,173000,2217694045,4435,4435,4435,4435,0
|
|
20240829,172900,2217694045,4435,4435,4435,4435,0
|
|
20240829,172800,2217694045,4435,4435,4435,4435,0
|
|
20240829,172700,2217694045,4435,4435,4435,4435,0
|
|
20240829,172600,2217694045,4435,4435,4435,4435,0
|
|
20240829,172500,2217694045,4435,4435,4435,4435,0
|
|
20240829,172400,2217694045,4435,4435,4435,4435,0
|
|
20240829,172300,2217694045,4435,4435,4435,4435,0
|
|
20240829,172200,2217694045,4435,4435,4435,4435,0
|
|
20240829,172100,2217694045,4435,4435,4435,4435,0
|
|
20240829,172000,2217694045,4435,4435,4435,4435,0
|
|
20240829,171900,2217694045,4435,4435,4435,4435,0
|
|
20240829,171800,2217694045,4435,4435,4435,4435,0
|
|
20240829,171700,2217694045,4435,4435,4435,4435,0
|
|
20240829,171600,2217694045,4435,4435,4435,4435,0
|
|
20240829,171500,2217694045,4435,4435,4435,4435,0
|
|
20240829,171400,2217694045,4435,4435,4435,4435,0
|
|
20240829,171300,2217694045,4435,4435,4435,4435,0
|
|
20240829,171200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,171100,2217694045,4435,4435,4435,4435,0
|
|
20240829,171000,2217694045,4435,4435,4435,4435,0
|
|
20240829,170900,2217694045,4435,4435,4435,4435,0
|
|
20240829,170800,2217694045,4435,4435,4435,4435,0
|
|
20240829,170700,2217694045,4435,4435,4435,4435,0
|
|
20240829,170600,2217694045,4435,4435,4435,4435,0
|
|
20240829,170500,2217694045,4435,4435,4435,4435,0
|
|
20240829,170400,2217694045,4435,4435,4435,4435,0
|
|
20240829,170300,2217694045,4435,4435,4435,4435,0
|
|
20240829,170200,2217694045,4435,4435,4435,4435,0
|
|
20240829,170100,2217694045,4435,4435,4435,4435,0
|
|
20240829,170000,2217694045,4435,4435,4435,4435,0
|
|
20240829,165900,2217694045,4435,4435,4435,4435,0
|
|
20240829,165800,2217694045,4435,4435,4435,4435,0
|
|
20240829,165700,2217694045,4435,4435,4435,4435,0
|
|
20240829,165600,2217694045,4435,4435,4435,4435,0
|
|
20240829,165500,2217694045,4435,4435,4435,4435,0
|
|
20240829,165400,2217694045,4435,4435,4435,4435,0
|
|
20240829,165300,2217694045,4435,4435,4435,4435,0
|
|
20240829,165200,2217694045,4435,4435,4435,4435,0
|
|
20240829,165100,2217694045,4435,4435,4435,4435,0
|
|
20240829,165000,2217694045,4435,4435,4435,4435,0
|
|
20240829,164900,2217694045,4435,4435,4435,4435,0
|
|
20240829,164800,2217694045,4435,4435,4435,4435,0
|
|
20240829,164700,2217694045,4435,4435,4435,4435,0
|
|
20240829,164600,2217694045,4435,4435,4435,4435,0
|
|
20240829,164500,2217694045,4435,4435,4435,4435,0
|
|
20240829,164400,2217694045,4435,4435,4435,4435,0
|
|
20240829,164300,2217694045,4435,4435,4435,4435,0
|
|
20240829,164200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,164100,2217694045,4435,4435,4435,4435,0
|
|
20240829,164000,2217694045,4435,4435,4435,4435,0
|
|
20240829,163900,2217694045,4435,4435,4435,4435,0
|
|
20240829,163800,2217694045,4435,4435,4435,4435,0
|
|
20240829,163700,2217694045,4435,4435,4435,4435,0
|
|
20240829,163600,2217694045,4435,4435,4435,4435,0
|
|
20240829,163500,2217694045,4435,4435,4435,4435,0
|
|
20240829,163400,2217694045,4435,4435,4435,4435,0
|
|
20240829,163300,2217694045,4435,4435,4435,4435,0
|
|
20240829,163200,2217694045,4435,4435,4435,4435,0
|
|
20240829,163100,2217694045,4435,4435,4435,4435,0
|
|
20240829,163000,2217694045,4435,4435,4435,4435,0
|
|
20240829,162900,2217694045,4435,4435,4435,4435,0
|
|
20240829,162800,2217694045,4435,4435,4435,4435,0
|
|
20240829,162700,2217694045,4435,4435,4435,4435,0
|
|
20240829,162600,2217694045,4435,4435,4435,4435,0
|
|
20240829,162500,2217694045,4435,4435,4435,4435,0
|
|
20240829,162400,2217694045,4435,4435,4435,4435,0
|
|
20240829,162300,2217694045,4435,4435,4435,4435,0
|
|
20240829,162200,2217694045,4435,4435,4435,4435,0
|
|
20240829,162100,2217694045,4435,4435,4435,4435,0
|
|
20240829,162000,2217694045,4435,4435,4435,4435,0
|
|
20240829,161900,2217694045,4435,4435,4435,4435,0
|
|
20240829,161800,2217694045,4435,4435,4435,4435,0
|
|
20240829,161700,2217694045,4435,4435,4435,4435,0
|
|
20240829,161600,2217694045,4435,4435,4435,4435,0
|
|
20240829,161500,2217694045,4435,4435,4435,4435,0
|
|
20240829,161400,2217694045,4435,4435,4435,4435,0
|
|
20240829,161300,2217694045,4435,4435,4435,4435,0
|
|
20240829,161200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,161100,2217694045,4435,4435,4435,4435,0
|
|
20240829,161000,2217694045,4435,4435,4435,4435,0
|
|
20240829,160900,2217694045,4435,4435,4435,4435,0
|
|
20240829,160800,2217694045,4435,4435,4435,4435,0
|
|
20240829,160700,2217694045,4435,4435,4435,4435,0
|
|
20240829,160600,2217694045,4435,4435,4435,4435,0
|
|
20240829,160500,2217694045,4435,4435,4435,4435,0
|
|
20240829,160400,2217694045,4435,4435,4435,4435,0
|
|
20240829,160300,2217694045,4435,4435,4435,4435,0
|
|
20240829,160200,2217694045,4435,4435,4435,4435,0
|
|
20240829,160100,2217694045,4435,4435,4435,4435,0
|
|
20240829,160000,2217694045,4435,4435,4435,4435,0
|
|
20240829,155900,2217694045,4435,4435,4435,4435,0
|
|
20240829,155800,2217694045,4435,4435,4435,4435,0
|
|
20240829,155700,2217694045,4435,4435,4435,4435,0
|
|
20240829,155600,2217694045,4435,4435,4435,4435,0
|
|
20240829,155500,2217694045,4435,4435,4435,4435,0
|
|
20240829,155400,2217694045,4435,4435,4435,4435,0
|
|
20240829,155300,2217694045,4435,4435,4435,4435,0
|
|
20240829,155200,2217694045,4435,4435,4435,4435,0
|
|
20240829,155100,2217694045,4435,4435,4435,4435,0
|
|
20240829,155000,2217694045,4435,4435,4435,4435,0
|
|
20240829,154900,2217694045,4435,4435,4435,4435,0
|
|
20240829,154800,2217694045,4435,4435,4435,4435,0
|
|
20240829,154700,2217694045,4435,4435,4435,4435,0
|
|
20240829,154600,2217694045,4435,4435,4435,4435,0
|
|
20240829,154500,2217694045,4435,4435,4435,4435,0
|
|
20240829,154400,2217694045,4435,4435,4435,4435,0
|
|
20240829,154300,2217694045,4435,4435,4435,4435,0
|
|
20240829,154200,2217694045,4435,4435,4435,4435,7660
|
|
20240829,154100,2217694045,4435,4435,4435,4435,0
|
|
20240829,154000,2217694045,4435,4435,4435,4435,0
|
|
20240829,153900,2217694045,4435,4435,4435,4435,0
|
|
20240829,153800,2217694045,4435,4435,4435,4435,0
|
|
20240829,153700,2217694045,4435,4435,4435,4435,0
|
|
20240829,153600,2217694045,4435,4435,4435,4435,0
|
|
20240829,153500,2217694045,4435,4435,4435,4435,0
|
|
20240829,153400,2217694045,4435,4435,4435,4435,0
|
|
20240829,153300,2217694045,4435,4435,4435,4435,0
|
|
20240829,153200,2217694045,4435,4435,4435,4435,0
|
|
20240829,153100,2217694045,4435,4435,4435,4435,0
|
|
20240829,153000,2217694045,4435,4435,4435,4435,7660
|
|
20240829,152900,2183721945,4440,4440,4440,4440,0
|
|
20240829,152800,2183721945,4440,4440,4440,4440,0
|
|
20240829,152700,2183721945,4440,4440,4440,4440,0
|
|
20240829,152600,2183721945,4440,4440,4440,4440,0
|
|
20240829,152500,2183721945,4440,4440,4440,4440,0
|
|
20240829,152400,2183721945,4440,4440,4440,4440,0
|
|
20240829,152300,2183721945,4440,4440,4440,4440,0
|
|
20240829,152200,2183721945,4440,4440,4440,4440,0
|
|
20240829,152100,2183721945,4440,4440,4440,4440,0
|
|
20240829,152000,2183721945,4440,4440,4440,4440,0
|
|
20240829,151900,2183721945,4440,4430,4440,4430,751
|
|
20240829,151800,2180391280,4435,4430,4435,4430,882
|
|
20240829,151700,2176480890,4430,4425,4430,4425,153
|
|
20240829,151600,2175803810,4425,4420,4425,4420,1199
|
|
20240829,151500,2170499285,4420,4410,4420,4410,4206
|
|
20240829,151400,2151913125,4420,4420,4420,4420,752
|
|
20240829,151300,2148589285,4420,4420,4420,4420,1204
|
|
20240829,151200,2143267605,4405,4405,4410,4405,2790
|
|
20240829,151100,2130976995,4405,4410,4430,4405,201
|
|
20240829,151000,2130091515,4430,4420,4430,4410,64
|
|
20240829,150900,2129809140,4430,4430,4430,4430,525
|
|
20240829,150800,2127483390,4430,4405,4430,4405,635
|
|
20240829,150700,2124686190,4430,4410,4430,4405,451
|
|
20240829,150600,2122698410,4410,4410,4410,4410,832
|
|
20240829,150500,2119029290,4435,4435,4435,4435,1
|
|
20240829,150400,2119024855,4440,4440,4440,4440,0
|
|
20240829,150300,2119024855,4440,4435,4440,4435,51
|
|
20240829,150200,2118798665,4435,4415,4435,4410,813
|
|
20240829,150100,2115209940,4415,4415,4415,4415,109
|
|
20240829,150000,2114728705,4415,4420,4420,4415,941
|
|
20240829,145900,2110571775,4440,4440,4440,4440,1
|
|
20240829,145800,2110567335,4430,4420,4430,4420,904
|
|
20240829,145700,2106565975,4405,4405,4405,4405,308
|
|
20240829,145600,2105209235,4410,4415,4415,4410,1320
|
|
20240829,145500,2099382355,4405,4410,4425,4405,5138
|
|
20240829,145400,2076725125,4425,4410,4425,4410,905
|
|
20240829,145300,2072734060,4425,4425,4425,4425,400
|
|
20240829,145200,2070964060,4425,4425,4425,4425,1
|
|
20240829,145100,2070959635,4425,4415,4425,4415,1008
|
|
20240829,145000,2066499315,4425,4415,4425,4415,1004
|
|
20240829,144900,2062066615,4415,4425,4425,4415,52
|
|
20240829,144800,2061837025,4415,4415,4415,4415,0
|
|
20240829,144700,2061837025,4415,4425,4425,4415,702
|
|
20240829,144600,2058737685,4415,4415,4415,4415,10
|
|
20240829,144500,2058693535,4435,4420,4435,4415,1159
|
|
20240829,144400,2053572505,4425,4425,4430,4425,721
|
|
20240829,144300,2050380080,4425,4425,4425,4425,0
|
|
20240829,144200,2050380080,4425,4425,4430,4425,61
|
|
20240829,144100,2050110090,4425,4425,4425,4425,1479
|
|
20240829,144000,2043565515,4425,4420,4430,4405,9338
|
|
20240829,143900,2002378460,4425,4445,4445,4425,3
|
|
20240829,143800,2002365145,4445,4420,4445,4415,4632
|
|
20240829,143700,1981901800,4420,4435,4435,4420,7501
|
|
20240829,143600,1948702125,4435,4435,4435,4435,10
|
|
20240829,143500,1948657775,4435,4435,4435,4435,481
|
|
20240829,143400,1946524540,4435,4440,4440,4435,4528
|
|
20240829,143300,1926441210,4440,4450,4450,4440,1184
|
|
20240829,143200,1921182410,4450,4450,4450,4450,1138
|
|
20240829,143100,1916118310,4450,4455,4455,4450,2088
|
|
20240829,143000,1906825800,4455,4455,4455,4455,1291
|
|
20240829,142900,1901074395,4455,4455,4455,4455,100
|
|
20240829,142800,1900628895,4460,4460,4460,4460,200
|
|
20240829,142700,1899736895,4455,4450,4465,4450,1039
|
|
20240829,142600,1895106170,4460,4450,4460,4450,1043
|
|
20240829,142500,1890456920,4460,4460,4460,4460,716
|
|
20240829,142400,1887263560,4460,4450,4460,4450,300
|
|
20240829,142300,1885927560,4450,4450,4450,4450,1
|
|
20240829,142200,1885923110,4465,4450,4465,4450,3806
|
|
20240829,142100,1868950690,4445,4450,4450,4445,2425
|
|
20240829,142000,1858171540,4450,4450,4450,4450,19
|
|
20240829,141900,1858086990,4450,4450,4450,4450,303
|
|
20240829,141800,1856738640,4450,4435,4450,4435,449
|
|
20240829,141700,1854747160,4435,4435,4435,4435,78
|
|
20240829,141600,1854401230,4450,4450,4450,4450,3651
|
|
20240829,141500,1838154280,4440,4450,4450,4440,525
|
|
20240829,141400,1835823030,4440,4440,4440,4440,1540
|
|
20240829,141300,1828985430,4440,4445,4445,4440,115
|
|
20240829,141200,1828474265,4450,4445,4450,4440,512
|
|
20240829,141100,1826195970,4450,4445,4450,4445,8
|
|
20240829,141000,1826160400,4450,4450,4450,4450,673
|
|
20240829,140900,1823165550,4450,4450,4450,4450,30
|
|
20240829,140800,1823032050,4450,4460,4460,4450,707
|
|
20240829,140700,1819884780,4460,4460,4460,4460,498
|
|
20240829,140600,1817663700,4460,4440,4460,4440,7480
|
|
20240829,140500,1784399390,4430,4425,4435,4425,6834
|
|
20240829,140400,1754125030,4420,4420,4420,4420,387
|
|
20240829,140300,1752414490,4415,4415,4415,4415,198
|
|
20240829,140200,1751540320,4415,4410,4415,4410,518
|
|
20240829,140100,1749255895,4410,4405,4410,4405,3500
|
|
20240829,140000,1733838345,4405,4405,4405,4405,351
|
|
20240829,135900,1732292190,4410,4410,4410,4410,0
|
|
20240829,135800,1732292190,4410,4405,4415,4405,1186
|
|
20240829,135700,1727062790,4405,4410,4410,4405,525
|
|
20240829,135600,1724750160,4415,4410,4415,4410,50
|
|
20240829,135500,1724529460,4420,4420,4420,4420,50
|
|
20240829,135400,1724308460,4420,4420,4420,4420,1
|
|
20240829,135300,1724304040,4410,4410,4410,4410,72
|
|
20240829,135200,1723986520,4405,4410,4410,4405,14
|
|
20240829,135100,1723924830,4405,4405,4405,4405,0
|
|
20240829,135000,1723924830,4405,4415,4420,4405,151
|
|
20240829,134900,1723258705,4420,4420,4420,4420,114
|
|
20240829,134800,1722754825,4415,4415,4415,4415,114
|
|
20240829,134700,1722251515,4405,4390,4405,4390,1689
|
|
20240829,134600,1714827280,4390,4395,4395,4390,1275
|
|
20240829,134500,1709229255,4400,4400,4400,4400,0
|
|
20240829,134400,1709229255,4400,4400,4400,4400,700
|
|
20240829,134300,1706149255,4410,4410,4410,4405,386
|
|
20240829,134200,1704447045,4410,4410,4410,4410,684
|
|
20240829,134100,1701430605,4410,4410,4410,4410,50
|
|
20240829,134000,1701210105,4400,4410,4410,4400,110
|
|
20240829,133900,1700725755,4400,4400,4400,4400,304
|
|
20240829,133800,1699388155,4395,4395,4395,4395,0
|
|
20240829,133700,1699388155,4395,4400,4400,4395,8
|
|
20240829,133600,1699352980,4400,4415,4415,4400,5011
|
|
20240829,133500,1677285710,4410,4410,4410,4410,0
|
|
20240829,133400,1677285710,4410,4410,4410,4410,0
|
|
20240829,133300,1677285710,4410,4410,4410,4410,5
|
|
20240829,133200,1677263660,4410,4420,4435,4410,1424
|
|
20240829,133100,1670964755,4420,4420,4420,4420,155
|
|
20240829,133000,1670279655,4415,4415,4415,4415,300
|
|
20240829,132900,1668955155,4420,4420,4420,4420,4
|
|
20240829,132800,1668937475,4420,4420,4420,4420,518
|
|
20240829,132700,1666647915,4410,4410,4410,4410,1110
|
|
20240829,132600,1661752815,4410,4410,4410,4410,1
|
|
20240829,132500,1661748405,4405,4410,4410,4405,140
|
|
20240829,132400,1661131690,4405,4405,4405,4405,80
|
|
20240829,132300,1660779290,4410,4410,4410,4410,400
|
|
20240829,132200,1659015290,4415,4420,4420,4415,330
|
|
20240829,132100,1657556740,4420,4415,4420,4415,4113
|
|
20240829,132000,1639397280,4415,4410,4415,4410,65
|
|
20240829,131900,1639110350,4410,4410,4415,4410,1113
|
|
20240829,131800,1634201955,4410,4410,4410,4410,510
|
|
20240829,131700,1631952855,4400,4400,4400,4400,18
|
|
20240829,131600,1631873655,4400,4400,4405,4400,815
|
|
20240829,131500,1628287640,4400,4400,4400,4400,17
|
|
20240829,131400,1628212840,4400,4405,4405,4400,102
|
|
20240829,131300,1627763885,4405,4400,4405,4400,45
|
|
20240829,131200,1627565860,4385,4385,4385,4385,90
|
|
20240829,131100,1627171210,4385,4390,4390,4385,200
|
|
20240829,131000,1626294205,4385,4405,4410,4385,151
|
|
20240829,130900,1625631130,4385,4385,4385,4385,200
|
|
20240829,130800,1624754130,4380,4380,4380,4380,400
|
|
20240829,130700,1623002130,4380,4385,4385,4380,100
|
|
20240829,130600,1622564055,4380,4410,4420,4375,6084
|
|
20240829,130500,1595878475,4420,4420,4420,4420,59
|
|
20240829,130400,1595617695,4400,4405,4405,4400,1977
|
|
20240829,130300,1586918860,4405,4405,4405,4405,0
|
|
20240829,130200,1586918860,4405,4405,4405,4405,63
|
|
20240829,130100,1586641345,4420,4400,4420,4400,2672
|
|
20240829,130000,1574846740,4400,4400,4400,4400,50
|
|
20240829,125900,1574626740,4400,4400,4405,4400,5463
|
|
20240829,125800,1550580870,4375,4390,4390,4375,800
|
|
20240829,125700,1547074590,4380,4400,4400,4380,503
|
|
20240829,125600,1544871260,4400,4400,4400,4400,405
|
|
20240829,125500,1543089260,4390,4385,4390,4385,864
|
|
20240829,125400,1539296305,4390,4390,4390,4390,100
|
|
20240829,125300,1538857305,4390,4390,4410,4390,951
|
|
20240829,125200,1534682395,4390,4400,4400,4390,262
|
|
20240829,125100,1533529835,4420,4395,4420,4395,22
|
|
20240829,125000,1533432690,4390,4390,4390,4390,600
|
|
20240829,124900,1530798690,4390,4370,4390,4370,1632
|
|
20240829,124800,1523651815,4355,4400,4405,4355,25973
|
|
20240829,124700,1409979155,4390,4390,4390,4390,0
|
|
20240829,124600,1409979155,4390,4390,4390,4390,0
|
|
20240829,124500,1409979155,4390,4390,4390,4390,12
|
|
20240829,124400,1409926475,4390,4390,4420,4390,1536
|
|
20240829,124300,1403183405,4390,4400,4400,4390,325
|
|
20240829,124200,1401754405,4400,4400,4400,4390,3990
|
|
20240829,124100,1384216150,4400,4400,4400,4400,500
|
|
20240829,124000,1382016150,4425,4425,4425,4425,1
|
|
20240829,123900,1382011725,4400,4400,4400,4400,13
|
|
20240829,123800,1381954525,4400,4400,4400,4400,282
|
|
20240829,123700,1380713725,4400,4400,4400,4400,0
|
|
20240829,123600,1380713725,4400,4400,4400,4400,100
|
|
20240829,123500,1380273725,4395,4400,4405,4395,1848
|
|
20240829,123400,1372145650,4400,4405,4405,4400,870
|
|
20240829,123300,1368316180,4410,4420,4420,4410,451
|
|
20240829,123200,1366324990,4430,4405,4430,4405,180
|
|
20240829,123100,1365528340,4430,4420,4430,4420,866
|
|
20240829,123000,1361694290,4420,4420,4420,4420,1
|
|
20240829,122900,1361689870,4420,4425,4425,4420,143
|
|
20240829,122800,1361057310,4425,4415,4425,4400,2461
|
|
20240829,122700,1350212740,4425,4425,4425,4425,18
|
|
20240829,122600,1350133090,4415,4430,4430,4415,1257
|
|
20240829,122500,1344582655,4435,4400,4435,4400,909
|
|
20240829,122400,1340582985,4405,4400,4440,4400,1595
|
|
20240829,122300,1333555190,4400,4365,4405,4360,9697
|
|
20240829,122200,1291012580,4365,4430,4435,4330,38852
|
|
20240829,122100,1120769850,4430,4435,4435,4430,413
|
|
20240829,122000,1118938250,4435,4435,4435,4430,70
|
|
20240829,121900,1118628045,4430,4435,4435,4430,1483
|
|
20240829,121800,1112053150,4440,4440,4440,4440,600
|
|
20240829,121700,1109389150,4435,4435,4435,4435,58
|
|
20240829,121600,1109131920,4440,4440,4440,4435,752
|
|
20240829,121500,1105796760,4440,4450,4455,4440,11193
|
|
20240829,121400,1056017065,4455,4460,4460,4455,261
|
|
20240829,121300,1054854285,4465,4465,4465,4465,0
|
|
20240829,121200,1054854285,4465,4465,4465,4465,1
|
|
20240829,121100,1054849820,4455,4455,4455,4455,171
|
|
20240829,121000,1054088015,4450,4455,4455,4450,34
|
|
20240829,120900,1053936660,4470,4455,4470,4450,15873
|
|
20240829,120800,983262930,4455,4460,4460,4455,2679
|
|
20240829,120700,971327405,4460,4460,4460,4460,0
|
|
20240829,120600,971327405,4460,4470,4470,4460,10556
|
|
20240829,120500,924241045,4470,4475,4475,4470,1542
|
|
20240829,120400,917348300,4475,4475,4475,4475,186
|
|
20240829,120300,916515950,4475,4475,4475,4475,33
|
|
20240829,120200,916368275,4490,4475,4490,4475,201
|
|
20240829,120100,915468785,4475,4475,4475,4475,23
|
|
20240829,120000,915365860,4475,4475,4475,4475,0
|
|
20240829,115900,915365860,4475,4475,4475,4475,3960
|
|
20240829,115800,897644860,4475,4480,4480,4475,111
|
|
20240829,115700,897148110,4490,4490,4490,4490,0
|
|
20240829,115600,897148110,4490,4495,4495,4490,12
|
|
20240829,115500,897094180,4495,4495,4495,4495,271
|
|
20240829,115400,895876035,4480,4480,4480,4480,21
|
|
20240829,115300,895781955,4480,4485,4485,4480,194
|
|
20240829,115200,894912825,4495,4495,4495,4495,10
|
|
20240829,115100,894867875,4495,4495,4495,4495,1
|
|
20240829,115000,894863380,4485,4485,4485,4485,0
|
|
20240829,114900,894863380,4485,4485,4485,4485,2
|
|
20240829,114800,894854410,4495,4495,4495,4495,1
|
|
20240829,114700,894849915,4475,4480,4480,4475,150
|
|
20240829,114600,894178655,4495,4475,4495,4475,3333
|
|
20240829,114500,879263460,4475,4475,4475,4475,168
|
|
20240829,114400,878511660,4475,4475,4475,4475,0
|
|
20240829,114300,878511660,4475,4485,4485,4475,3000
|
|
20240829,114200,865080305,4480,4495,4495,4480,751
|
|
20240829,114100,861712850,4490,4490,4490,4490,0
|
|
20240829,114000,861712850,4490,4490,4490,4490,657
|
|
20240829,113900,858762920,4480,4480,4480,4480,100
|
|
20240829,113800,858314920,4475,4475,4475,4475,0
|
|
20240829,113700,858314920,4475,4480,4480,4475,599
|
|
20240829,113600,855631735,4475,4475,4475,4475,0
|
|
20240829,113500,855631735,4475,4475,4475,4475,500
|
|
20240829,113400,853394235,4475,4475,4490,4475,485
|
|
20240829,113300,851223840,4475,4475,4475,4475,100
|
|
20240829,113200,850776340,4490,4490,4490,4490,0
|
|
20240829,113100,850776340,4490,4490,4490,4490,0
|
|
20240829,113000,850776340,4490,4490,4490,4490,1
|
|
20240829,112900,850771850,4490,4490,4490,4490,1
|
|
20240829,112800,850767360,4480,4475,4480,4475,4928
|
|
20240829,112700,828708685,4475,4485,4485,4475,676
|
|
20240829,112600,825680205,4480,4485,4485,4480,1079
|
|
20240829,112500,820845935,4485,4485,4485,4485,0
|
|
20240829,112400,820845935,4485,4480,4485,4480,1039
|
|
20240829,112300,816191015,4480,4485,4485,4480,404
|
|
20240829,112200,814380845,4485,4485,4485,4485,2290
|
|
20240829,112100,804110195,4485,4490,4505,4485,788
|
|
20240829,112000,800573440,4490,4490,4490,4490,0
|
|
20240829,111900,800573440,4490,4490,4490,4490,735
|
|
20240829,111800,797273290,4515,4515,4515,4500,954
|
|
20240829,111700,792979960,4515,4515,4515,4515,5
|
|
20240829,111600,792957385,4515,4515,4515,4515,1
|
|
20240829,111500,792952870,4515,4515,4515,4515,2
|
|
20240829,111400,792943840,4520,4515,4520,4515,20
|
|
20240829,111300,792853490,4520,4520,4520,4520,0
|
|
20240829,111200,792853490,4520,4510,4520,4510,2078
|
|
20240829,111100,783462180,4515,4515,4515,4515,10
|
|
20240829,111000,783417030,4520,4480,4520,4480,7173
|
|
20240829,110900,751039845,4475,4475,4475,4475,111
|
|
20240829,110800,750543120,4475,4475,4475,4475,172
|
|
20240829,110700,749773420,4470,4470,4470,4470,775
|
|
20240829,110600,746309170,4470,4480,4480,4470,25
|
|
20240829,110500,746197305,4480,4480,4480,4480,403
|
|
20240829,110400,744391865,4480,4480,4480,4480,3
|
|
20240829,110300,744378425,4480,4480,4480,4480,548
|
|
20240829,110200,741923385,4470,4470,4470,4470,520
|
|
20240829,110100,739598985,4480,4480,4480,4470,691
|
|
20240829,110000,736509500,4480,4485,4485,4475,10135
|
|
20240829,105900,691133025,4485,4485,4485,4485,153
|
|
20240829,105800,690446820,4500,4500,4500,4500,1
|
|
20240829,105700,690442320,4480,4495,4495,4480,7624
|
|
20240829,105600,656251540,4495,4495,4495,4495,610
|
|
20240829,105500,653509590,4500,4495,4500,4495,475
|
|
20240829,105400,651374065,4495,4495,4495,4495,1
|
|
20240829,105300,651369570,4495,4500,4500,4495,786
|
|
20240829,105200,647836495,4495,4495,4495,4495,1000
|
|
20240829,105100,643341495,4500,4505,4505,4500,1244
|
|
20240829,105000,637743485,4500,4500,4500,4495,1885
|
|
20240829,104900,629269060,4500,4500,4500,4495,423
|
|
20240829,104800,627366560,4500,4495,4500,4495,2
|
|
20240829,104700,627357565,4500,4500,4500,4500,1
|
|
20240829,104600,627353065,4500,4505,4505,4500,819
|
|
20240829,104500,623667490,4495,4495,4495,4495,0
|
|
20240829,104400,623667490,4495,4495,4495,4495,2
|
|
20240829,104300,623658500,4495,4500,4510,4495,3164
|
|
20240829,104200,609421780,4500,4510,4510,4500,6735
|
|
20240829,104100,579065185,4510,4515,4520,4510,363
|
|
20240829,104000,577427370,4520,4520,4520,4520,1
|
|
20240829,103900,577422850,4520,4515,4520,4515,808
|
|
20240829,103800,573774630,4515,4520,4520,4515,201
|
|
20240829,103700,572867110,4515,4515,4515,4515,1
|
|
20240829,103600,572862595,4520,4520,4520,4520,770
|
|
20240829,103500,569382195,4520,4520,4520,4520,0
|
|
20240829,103400,569382195,4520,4525,4525,4520,101
|
|
20240829,103300,568925670,4525,4525,4525,4525,511
|
|
20240829,103200,566613395,4530,4530,4530,4530,221
|
|
20240829,103100,565612265,4540,4540,4540,4535,748
|
|
20240829,103000,562218785,4540,4540,4540,4540,604
|
|
20240829,102900,559476625,4545,4550,4550,4545,322
|
|
20240829,102800,558013080,4545,4545,4550,4545,519
|
|
20240829,102700,555654155,4545,4545,4545,4540,2127
|
|
20240829,102600,545987160,4545,4545,4545,4540,1712
|
|
20240829,102500,538206170,4540,4540,4540,4540,1745
|
|
20240829,102400,530283870,4535,4535,4540,4535,724
|
|
20240829,102300,526999075,4535,4535,4535,4535,951
|
|
20240829,102200,522686290,4535,4535,4535,4535,556
|
|
20240829,102100,520164830,4535,4535,4535,4535,223
|
|
20240829,102000,519153525,4535,4535,4535,4535,0
|
|
20240829,101900,519153525,4535,4535,4535,4535,559
|
|
20240829,101800,516618460,4535,4535,4535,4535,0
|
|
20240829,101700,516618460,4535,4535,4540,4535,518
|
|
20240829,101600,514269325,4540,4535,4540,4535,71
|
|
20240829,101500,513947335,4535,4535,4535,4535,26
|
|
20240829,101400,513829425,4540,4540,4540,4540,1
|
|
20240829,101300,513824885,4540,4530,4540,4530,309
|
|
20240829,101200,512422035,4545,4545,4545,4545,271
|
|
20240829,101100,511190340,4550,4545,4550,4545,1387
|
|
20240829,101000,504886095,4535,4535,4535,4535,364
|
|
20240829,100900,503235355,4530,4530,4530,4530,1103
|
|
20240829,100800,498238765,4530,4525,4530,4515,16
|
|
20240829,100700,498166370,4515,4515,4530,4515,230
|
|
20240829,100600,497127245,4530,4505,4530,4505,1517
|
|
20240829,100500,490255610,4530,4530,4530,4530,1
|
|
20240829,100400,490251080,4530,4525,4530,4525,23
|
|
20240829,100300,490146900,4530,4530,4530,4530,0
|
|
20240829,100200,490146900,4530,4525,4530,4525,10
|
|
20240829,100100,490101605,4530,4520,4530,4495,2789
|
|
20240829,100000,477554165,4520,4530,4530,4520,1521
|
|
20240829,095900,470664235,4525,4530,4530,4525,101
|
|
20240829,095800,470206710,4520,4525,4525,4520,1103
|
|
20240829,095700,465215645,4525,4525,4525,4525,1
|
|
20240829,095600,465211120,4495,4495,4495,4495,3
|
|
20240829,095500,465197635,4525,4495,4525,4495,5
|
|
20240829,095400,465175050,4495,4515,4525,4495,216
|
|
20240829,095300,464203540,4495,4495,4495,4495,1
|
|
20240829,095200,464199045,4495,4510,4510,4495,1987
|
|
20240829,095100,455258060,4520,4520,4520,4520,7
|
|
20240829,095000,455226420,4520,4520,4520,4520,1
|
|
20240829,094900,455221900,4520,4520,4520,4515,290
|
|
20240829,094800,453911325,4520,4520,4520,4520,405
|
|
20240829,094700,452080725,4520,4515,4520,4515,110
|
|
20240829,094600,451583580,4510,4510,4510,4510,1
|
|
20240829,094500,451579070,4505,4500,4505,4500,308
|
|
20240829,094400,450192070,4495,4500,4500,4495,18
|
|
20240829,094300,450111090,4500,4495,4500,4495,50
|
|
20240829,094200,449886310,4500,4500,4500,4500,2071
|
|
20240829,094100,440566810,4500,4500,4500,4500,174
|
|
20240829,094000,439783810,4520,4500,4520,4500,210
|
|
20240829,093900,438837310,4525,4500,4525,4500,1448
|
|
20240829,093800,432321075,4500,4505,4525,4500,1311
|
|
20240829,093700,426416955,4520,4520,4520,4505,1426
|
|
20240829,093600,419973250,4520,4525,4525,4520,354
|
|
20240829,093500,418371915,4495,4510,4510,4495,2786
|
|
20240829,093400,405829440,4515,4525,4525,4510,815
|
|
20240829,093300,402149230,4525,4520,4525,4520,1559
|
|
20240829,093200,395102375,4515,4515,4520,4515,337
|
|
20240829,093100,393580740,4520,4520,4520,4520,0
|
|
20240829,093000,393580740,4520,4515,4520,4515,778
|
|
20240829,092900,390065180,4515,4520,4520,4515,332
|
|
20240829,092800,388566195,4520,4525,4525,4520,2266
|
|
20240829,092700,378322655,4525,4530,4530,4525,110
|
|
20240829,092600,377824405,4530,4525,4535,4520,1643
|
|
20240829,092500,370394955,4525,4525,4525,4520,3142
|
|
20240829,092400,356192625,4520,4525,4525,4520,1177
|
|
20240829,092300,350871670,4525,4530,4530,4525,1078
|
|
20240829,092200,345991160,4530,4535,4535,4530,23
|
|
20240829,092100,345886900,4545,4530,4545,4525,1053
|
|
20240829,092000,341119390,4525,4530,4530,4520,2901
|
|
20240829,091900,327985295,4530,4550,4550,4525,715
|
|
20240829,091800,324737345,4550,4545,4550,4525,3125
|
|
20240829,091700,310579635,4535,4550,4550,4535,1891
|
|
20240829,091600,301992450,4550,4550,4550,4540,5925
|
|
20240829,091500,275047430,4550,4550,4555,4545,1117
|
|
20240829,091400,269967875,4550,4560,4565,4550,1452
|
|
20240829,091300,263345955,4550,4560,4560,4540,2759
|
|
20240829,091200,250794455,4560,4565,4570,4560,3689
|
|
20240829,091100,233953880,4570,4560,4570,4545,3957
|
|
20240829,091000,215937320,4560,4540,4560,4540,1645
|
|
20240829,090900,208441155,4540,4540,4550,4535,3820
|
|
20240829,090800,191098850,4540,4570,4570,4540,1799
|
|
20240829,090700,182896950,4565,4525,4565,4525,11863
|
|
20240829,090600,128838575,4525,4485,4525,4485,2398
|
|
20240829,090500,118044490,4485,4485,4485,4485,691
|
|
20240829,090400,114945355,4450,4460,4480,4450,2052
|
|
20240829,090300,105783425,4465,4460,4465,4430,10146
|
|
20240829,090200,60740010,4480,4470,4480,4450,4368
|
|
20240829,090100,41236620,4465,4485,4485,4460,1431
|
|
20240829,090000,34848235,4485,4480,4485,4465,6583
|