598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185500,912150580,4905,4905,4905,4905,4936
|
|
20240704,185400,912150580,4905,4905,4905,4905,0
|
|
20240704,185300,912150580,4905,4905,4905,4905,0
|
|
20240704,185200,912150580,4905,4905,4905,4905,0
|
|
20240704,185100,912150580,4905,4905,4905,4905,0
|
|
20240704,185000,912150580,4905,4905,4905,4905,0
|
|
20240704,184900,912150580,4905,4905,4905,4905,0
|
|
20240704,184800,912150580,4905,4905,4905,4905,0
|
|
20240704,184700,912150580,4905,4905,4905,4905,0
|
|
20240704,184600,912150580,4905,4905,4905,4905,0
|
|
20240704,184500,912150580,4905,4905,4905,4905,0
|
|
20240704,184400,912150580,4905,4905,4905,4905,0
|
|
20240704,184300,912150580,4905,4905,4905,4905,0
|
|
20240704,184200,912150580,4905,4905,4905,4905,0
|
|
20240704,184100,912150580,4905,4905,4905,4905,0
|
|
20240704,184000,912150580,4905,4905,4905,4905,0
|
|
20240704,183900,912150580,4905,4905,4905,4905,0
|
|
20240704,183800,912150580,4905,4905,4905,4905,0
|
|
20240704,183700,912150580,4905,4905,4905,4905,0
|
|
20240704,183600,912150580,4905,4905,4905,4905,0
|
|
20240704,183500,912150580,4905,4905,4905,4905,0
|
|
20240704,183400,912150580,4905,4905,4905,4905,0
|
|
20240704,183300,912150580,4905,4905,4905,4905,0
|
|
20240704,183200,912150580,4905,4905,4905,4905,0
|
|
20240704,183100,912150580,4905,4905,4905,4905,0
|
|
20240704,183000,912150580,4905,4905,4905,4905,0
|
|
20240704,182900,912150580,4905,4905,4905,4905,0
|
|
20240704,182800,912150580,4905,4905,4905,4905,0
|
|
20240704,182700,912150580,4905,4905,4905,4905,0
|
|
20240704,182600,912150580,4905,4905,4905,4905,0
|
|
20240704,182500,912150580,4905,4905,4905,4905,4936
|
|
20240704,182400,912150580,4905,4905,4905,4905,0
|
|
20240704,182300,912150580,4905,4905,4905,4905,0
|
|
20240704,182200,912150580,4905,4905,4905,4905,0
|
|
20240704,182100,912150580,4905,4905,4905,4905,0
|
|
20240704,182000,912150580,4905,4905,4905,4905,0
|
|
20240704,181900,912150580,4905,4905,4905,4905,0
|
|
20240704,181800,912150580,4905,4905,4905,4905,0
|
|
20240704,181700,912150580,4905,4905,4905,4905,0
|
|
20240704,181600,912150580,4905,4905,4905,4905,0
|
|
20240704,181500,912150580,4905,4905,4905,4905,0
|
|
20240704,181400,912150580,4905,4905,4905,4905,0
|
|
20240704,181300,912150580,4905,4905,4905,4905,0
|
|
20240704,181200,912150580,4905,4905,4905,4905,0
|
|
20240704,181100,912150580,4905,4905,4905,4905,0
|
|
20240704,181000,912150580,4905,4905,4905,4905,0
|
|
20240704,180900,912150580,4905,4905,4905,4905,0
|
|
20240704,180800,912150580,4905,4905,4905,4905,0
|
|
20240704,180700,912150580,4905,4905,4905,4905,0
|
|
20240704,180600,912150580,4905,4905,4905,4905,0
|
|
20240704,180500,912150580,4905,4905,4905,4905,0
|
|
20240704,180400,912150580,4905,4905,4905,4905,0
|
|
20240704,180300,912150580,4905,4905,4905,4905,0
|
|
20240704,180200,912150580,4905,4905,4905,4905,0
|
|
20240704,180100,912150580,4905,4905,4905,4905,0
|
|
20240704,180000,912150580,4905,4905,4905,4905,0
|
|
20240704,175900,912150580,4905,4905,4905,4905,0
|
|
20240704,175800,912150580,4905,4905,4905,4905,0
|
|
20240704,175700,912150580,4905,4905,4905,4905,0
|
|
20240704,175600,912150580,4905,4905,4905,4905,0
|
|
20240704,175500,912150580,4905,4905,4905,4905,4936
|
|
20240704,175400,912150580,4905,4905,4905,4905,0
|
|
20240704,175300,912150580,4905,4905,4905,4905,0
|
|
20240704,175200,912150580,4905,4905,4905,4905,0
|
|
20240704,175100,912150580,4905,4905,4905,4905,0
|
|
20240704,175000,912150580,4905,4905,4905,4905,0
|
|
20240704,174900,912150580,4905,4905,4905,4905,0
|
|
20240704,174800,912150580,4905,4905,4905,4905,0
|
|
20240704,174700,912150580,4905,4905,4905,4905,0
|
|
20240704,174600,912150580,4905,4905,4905,4905,0
|
|
20240704,174500,912150580,4905,4905,4905,4905,0
|
|
20240704,174400,912150580,4905,4905,4905,4905,0
|
|
20240704,174300,912150580,4905,4905,4905,4905,0
|
|
20240704,174200,912150580,4905,4905,4905,4905,0
|
|
20240704,174100,912150580,4905,4905,4905,4905,0
|
|
20240704,174000,912150580,4905,4905,4905,4905,0
|
|
20240704,173900,912150580,4905,4905,4905,4905,0
|
|
20240704,173800,912150580,4905,4905,4905,4905,0
|
|
20240704,173700,912150580,4905,4905,4905,4905,0
|
|
20240704,173600,912150580,4905,4905,4905,4905,0
|
|
20240704,173500,912150580,4905,4905,4905,4905,0
|
|
20240704,173400,912150580,4905,4905,4905,4905,0
|
|
20240704,173300,912150580,4905,4905,4905,4905,0
|
|
20240704,173200,912150580,4905,4905,4905,4905,0
|
|
20240704,173100,912150580,4905,4905,4905,4905,0
|
|
20240704,173000,912150580,4905,4905,4905,4905,0
|
|
20240704,172900,912150580,4905,4905,4905,4905,0
|
|
20240704,172800,912150580,4905,4905,4905,4905,0
|
|
20240704,172700,912150580,4905,4905,4905,4905,0
|
|
20240704,172600,912150580,4905,4905,4905,4905,0
|
|
20240704,172500,912150580,4905,4905,4905,4905,4936
|
|
20240704,172400,912150580,4905,4905,4905,4905,0
|
|
20240704,172300,912150580,4905,4905,4905,4905,0
|
|
20240704,172200,912150580,4905,4905,4905,4905,0
|
|
20240704,172100,912150580,4905,4905,4905,4905,0
|
|
20240704,172000,912150580,4905,4905,4905,4905,0
|
|
20240704,171900,912150580,4905,4905,4905,4905,0
|
|
20240704,171800,912150580,4905,4905,4905,4905,0
|
|
20240704,171700,912150580,4905,4905,4905,4905,0
|
|
20240704,171600,912150580,4905,4905,4905,4905,0
|
|
20240704,171500,912150580,4905,4905,4905,4905,0
|
|
20240704,171400,912150580,4905,4905,4905,4905,0
|
|
20240704,171300,912150580,4905,4905,4905,4905,0
|
|
20240704,171200,912150580,4905,4905,4905,4905,0
|
|
20240704,171100,912150580,4905,4905,4905,4905,0
|
|
20240704,171000,912150580,4905,4905,4905,4905,0
|
|
20240704,170900,912150580,4905,4905,4905,4905,0
|
|
20240704,170800,912150580,4905,4905,4905,4905,0
|
|
20240704,170700,912150580,4905,4905,4905,4905,0
|
|
20240704,170600,912150580,4905,4905,4905,4905,0
|
|
20240704,170500,912150580,4905,4905,4905,4905,0
|
|
20240704,170400,912150580,4905,4905,4905,4905,0
|
|
20240704,170300,912150580,4905,4905,4905,4905,0
|
|
20240704,170200,912150580,4905,4905,4905,4905,0
|
|
20240704,170100,912150580,4905,4905,4905,4905,0
|
|
20240704,170000,912150580,4905,4905,4905,4905,0
|
|
20240704,165900,912150580,4905,4905,4905,4905,0
|
|
20240704,165800,912150580,4905,4905,4905,4905,0
|
|
20240704,165700,912150580,4905,4905,4905,4905,0
|
|
20240704,165600,912150580,4905,4905,4905,4905,0
|
|
20240704,165500,912150580,4905,4905,4905,4905,4936
|
|
20240704,165400,912150580,4905,4905,4905,4905,0
|
|
20240704,165300,912150580,4905,4905,4905,4905,0
|
|
20240704,165200,912150580,4905,4905,4905,4905,0
|
|
20240704,165100,912150580,4905,4905,4905,4905,0
|
|
20240704,165000,912150580,4905,4905,4905,4905,0
|
|
20240704,164900,912150580,4905,4905,4905,4905,0
|
|
20240704,164800,912150580,4905,4905,4905,4905,0
|
|
20240704,164700,912150580,4905,4905,4905,4905,0
|
|
20240704,164600,912150580,4905,4905,4905,4905,0
|
|
20240704,164500,912150580,4905,4905,4905,4905,0
|
|
20240704,164400,912150580,4905,4905,4905,4905,0
|
|
20240704,164300,912150580,4905,4905,4905,4905,0
|
|
20240704,164200,912150580,4905,4905,4905,4905,0
|
|
20240704,164100,912150580,4905,4905,4905,4905,0
|
|
20240704,164000,912150580,4905,4905,4905,4905,0
|
|
20240704,163900,912150580,4905,4905,4905,4905,0
|
|
20240704,163800,912150580,4905,4905,4905,4905,0
|
|
20240704,163700,912150580,4905,4905,4905,4905,0
|
|
20240704,163600,912150580,4905,4905,4905,4905,0
|
|
20240704,163500,912150580,4905,4905,4905,4905,0
|
|
20240704,163400,912150580,4905,4905,4905,4905,0
|
|
20240704,163300,912150580,4905,4905,4905,4905,0
|
|
20240704,163200,912150580,4905,4905,4905,4905,0
|
|
20240704,163100,912150580,4905,4905,4905,4905,0
|
|
20240704,163000,912150580,4905,4905,4905,4905,0
|
|
20240704,162900,912150580,4905,4905,4905,4905,0
|
|
20240704,162800,912150580,4905,4905,4905,4905,0
|
|
20240704,162700,912150580,4905,4905,4905,4905,0
|
|
20240704,162600,912150580,4905,4905,4905,4905,0
|
|
20240704,162500,912150580,4905,4905,4905,4905,4936
|
|
20240704,162400,912150580,4905,4905,4905,4905,0
|
|
20240704,162300,912150580,4905,4905,4905,4905,0
|
|
20240704,162200,912150580,4905,4905,4905,4905,0
|
|
20240704,162100,912150580,4905,4905,4905,4905,0
|
|
20240704,162000,912150580,4905,4905,4905,4905,0
|
|
20240704,161900,912150580,4905,4905,4905,4905,0
|
|
20240704,161800,912150580,4905,4905,4905,4905,0
|
|
20240704,161700,912150580,4905,4905,4905,4905,0
|
|
20240704,161600,912150580,4905,4905,4905,4905,0
|
|
20240704,161500,912150580,4905,4905,4905,4905,0
|
|
20240704,161400,912150580,4905,4905,4905,4905,0
|
|
20240704,161300,912150580,4905,4905,4905,4905,0
|
|
20240704,161200,912150580,4905,4905,4905,4905,0
|
|
20240704,161100,912150580,4905,4905,4905,4905,0
|
|
20240704,161000,912150580,4905,4905,4905,4905,0
|
|
20240704,160900,912150580,4905,4905,4905,4905,0
|
|
20240704,160800,912150580,4905,4905,4905,4905,0
|
|
20240704,160700,912150580,4905,4905,4905,4905,0
|
|
20240704,160600,912150580,4905,4905,4905,4905,0
|
|
20240704,160500,912150580,4905,4905,4905,4905,0
|
|
20240704,160400,912150580,4905,4905,4905,4905,0
|
|
20240704,160300,912150580,4905,4905,4905,4905,0
|
|
20240704,160200,912150580,4905,4905,4905,4905,0
|
|
20240704,160100,912150580,4905,4905,4905,4905,0
|
|
20240704,160000,912150580,4905,4905,4905,4905,0
|
|
20240704,155900,912150580,4905,4905,4905,4905,0
|
|
20240704,155800,912150580,4905,4905,4905,4905,0
|
|
20240704,155700,912150580,4905,4905,4905,4905,0
|
|
20240704,155600,912150580,4905,4905,4905,4905,0
|
|
20240704,155500,912150580,4905,4905,4905,4905,4936
|
|
20240704,155400,912150580,4905,4905,4905,4905,0
|
|
20240704,155300,912150580,4905,4905,4905,4905,0
|
|
20240704,155200,912150580,4905,4905,4905,4905,0
|
|
20240704,155100,912150580,4905,4905,4905,4905,0
|
|
20240704,155000,912150580,4905,4905,4905,4905,0
|
|
20240704,154900,912150580,4905,4905,4905,4905,0
|
|
20240704,154800,912150580,4905,4905,4905,4905,0
|
|
20240704,154700,912150580,4905,4905,4905,4905,0
|
|
20240704,154600,912150580,4905,4905,4905,4905,0
|
|
20240704,154500,912150580,4905,4905,4905,4905,0
|
|
20240704,154400,912150580,4905,4905,4905,4905,0
|
|
20240704,154300,912150580,4905,4905,4905,4905,0
|
|
20240704,154200,912150580,4905,4905,4905,4905,0
|
|
20240704,154100,912150580,4905,4905,4905,4905,0
|
|
20240704,154000,912150580,4905,4905,4905,4905,0
|
|
20240704,153900,912150580,4905,4905,4905,4905,0
|
|
20240704,153800,912150580,4905,4905,4905,4905,0
|
|
20240704,153700,912150580,4905,4905,4905,4905,0
|
|
20240704,153600,912150580,4905,4905,4905,4905,0
|
|
20240704,153500,912150580,4905,4905,4905,4905,0
|
|
20240704,153400,912150580,4905,4905,4905,4905,0
|
|
20240704,153300,912150580,4905,4905,4905,4905,0
|
|
20240704,153200,912150580,4905,4905,4905,4905,0
|
|
20240704,153100,912150580,4905,4905,4905,4905,0
|
|
20240704,153000,912150580,4905,4905,4905,4905,4936
|
|
20240704,152900,887939500,4920,4920,4920,4920,0
|
|
20240704,152800,887939500,4920,4920,4920,4920,0
|
|
20240704,152700,887939500,4920,4920,4920,4920,0
|
|
20240704,152600,887939500,4920,4920,4920,4920,0
|
|
20240704,152500,887939500,4920,4920,4920,4920,0
|
|
20240704,152400,887939500,4920,4920,4920,4920,0
|
|
20240704,152300,887939500,4920,4920,4920,4920,0
|
|
20240704,152200,887939500,4920,4920,4920,4920,0
|
|
20240704,152100,887939500,4920,4920,4920,4920,0
|
|
20240704,152000,887939500,4920,4920,4920,4920,0
|
|
20240704,151900,887939500,4920,4905,4920,4900,1518
|
|
20240704,151800,880485110,4910,4905,4910,4900,927
|
|
20240704,151700,875938400,4905,4910,4910,4905,150
|
|
20240704,151600,875202400,4910,4910,4910,4910,51
|
|
20240704,151500,874951990,4910,4905,4910,4905,2073
|
|
20240704,151400,864778680,4910,4910,4910,4905,224
|
|
20240704,151300,863679340,4910,4910,4910,4905,331
|
|
20240704,151200,862054135,4905,4905,4905,4905,68
|
|
20240704,151100,861720595,4905,4900,4905,4900,502
|
|
20240704,151000,859260785,4910,4910,4910,4895,1508
|
|
20240704,150900,851869075,4910,4910,4910,4905,180
|
|
20240704,150800,850985525,4910,4905,4910,4905,499
|
|
20240704,150700,848537820,4905,4900,4905,4900,762
|
|
20240704,150600,844802750,4900,4900,4900,4900,49
|
|
20240704,150500,844562650,4900,4900,4900,4900,50
|
|
20240704,150400,844317650,4900,4900,4900,4900,98
|
|
20240704,150300,843837450,4895,4900,4905,4895,224
|
|
20240704,150200,842739610,4905,4905,4905,4905,1294
|
|
20240704,150100,836392540,4905,4900,4905,4900,1985
|
|
20240704,150000,826661705,4900,4895,4900,4895,69
|
|
20240704,145900,826323680,4895,4890,4895,4890,3323
|
|
20240704,145800,810060215,4890,4890,4890,4890,50
|
|
20240704,145700,809815715,4890,4890,4890,4890,110
|
|
20240704,145600,809277815,4890,4890,4890,4890,52
|
|
20240704,145500,809023535,4890,4890,4890,4890,98
|
|
20240704,145400,808544315,4885,4885,4890,4885,293
|
|
20240704,145300,807112760,4890,4885,4890,4885,349
|
|
20240704,145200,805407650,4890,4890,4890,4890,99
|
|
20240704,145100,804923540,4890,4890,4890,4890,49
|
|
20240704,145000,804683930,4890,4890,4890,4885,446
|
|
20240704,144900,802504730,4890,4890,4890,4890,50
|
|
20240704,144800,802260230,4890,4890,4890,4890,49
|
|
20240704,144700,802020620,4890,4890,4890,4890,99
|
|
20240704,144600,801536510,4890,4890,4890,4890,50
|
|
20240704,144500,801292010,4890,4885,4890,4885,599
|
|
20240704,144400,798364895,4885,4885,4885,4885,111
|
|
20240704,144300,797822660,4890,4885,4890,4885,609
|
|
20240704,144200,794846860,4885,4885,4885,4885,1177
|
|
20240704,144100,789097215,4885,4885,4885,4885,100
|
|
20240704,144000,788608715,4885,4880,4885,4880,489
|
|
20240704,143900,786222340,4885,4885,4885,4885,17
|
|
20240704,143800,786139295,4880,4880,4880,4880,0
|
|
20240704,143700,786139295,4880,4880,4880,4880,0
|
|
20240704,143600,786139295,4880,4880,4880,4880,0
|
|
20240704,143500,786139295,4880,4880,4880,4880,150
|
|
20240704,143400,785407295,4880,4885,4885,4880,149
|
|
20240704,143300,784680075,4885,4885,4885,4885,5
|
|
20240704,143200,784655650,4885,4885,4885,4885,0
|
|
20240704,143100,784655650,4885,4880,4885,4880,500
|
|
20240704,143000,782215150,4885,4885,4885,4885,39
|
|
20240704,142900,782024635,4885,4880,4885,4880,139
|
|
20240704,142800,781346270,4880,4880,4880,4880,100
|
|
20240704,142700,780858270,4880,4880,4880,4880,0
|
|
20240704,142600,780858270,4880,4880,4880,4880,460
|
|
20240704,142500,778613470,4880,4880,4880,4880,170
|
|
20240704,142400,777783870,4880,4880,4880,4880,1142
|
|
20240704,142300,772210910,4880,4880,4880,4880,11
|
|
20240704,142200,772157230,4880,4880,4880,4880,0
|
|
20240704,142100,772157230,4880,4880,4880,4880,120
|
|
20240704,142000,771571630,4880,4875,4880,4875,21
|
|
20240704,141900,771469200,4880,4875,4880,4875,20
|
|
20240704,141800,771371650,4875,4875,4875,4875,10
|
|
20240704,141700,771322900,4880,4880,4880,4880,1049
|
|
20240704,141600,766203780,4880,4880,4880,4880,10
|
|
20240704,141500,766154980,4875,4875,4875,4875,0
|
|
20240704,141400,766154980,4875,4875,4875,4875,50
|
|
20240704,141300,765911230,4875,4875,4875,4875,2240
|
|
20240704,141200,754991230,4880,4880,4880,4880,505
|
|
20240704,141100,752526830,4875,4880,4880,4875,370
|
|
20240704,141000,750722075,4875,4880,4880,4875,210
|
|
20240704,140900,749698275,4880,4880,4880,4880,44
|
|
20240704,140800,749483555,4875,4875,4875,4875,21
|
|
20240704,140700,749381180,4880,4875,4880,4875,916
|
|
20240704,140600,744915590,4875,4870,4875,4870,54
|
|
20240704,140500,744652560,4870,4870,4870,4870,547
|
|
20240704,140400,741988670,4870,4875,4875,4870,2084
|
|
20240704,140300,731839540,4875,4875,4875,4875,32
|
|
20240704,140200,731683540,4870,4870,4870,4870,688
|
|
20240704,140100,728332980,4875,4870,4875,4870,1050
|
|
20240704,140000,723214480,4870,4875,4875,4870,3024
|
|
20240704,135900,708481980,4880,4890,4890,4880,53
|
|
20240704,135800,708223330,4880,4890,4890,4880,2331
|
|
20240704,135700,696842795,4890,4885,4890,4885,206
|
|
20240704,135600,695835955,4885,4885,4885,4885,0
|
|
20240704,135500,695835955,4885,4885,4885,4885,13
|
|
20240704,135400,695772450,4895,4895,4895,4895,0
|
|
20240704,135300,695772450,4895,4885,4895,4885,2
|
|
20240704,135200,695762670,4885,4885,4885,4885,0
|
|
20240704,135100,695762670,4885,4885,4885,4885,1
|
|
20240704,135000,695757785,4895,4895,4895,4895,1
|
|
20240704,134900,695752890,4880,4895,4895,4880,67
|
|
20240704,134800,695424940,4895,4895,4895,4895,104
|
|
20240704,134700,694915860,4895,4895,4895,4895,0
|
|
20240704,134600,694915860,4895,4895,4895,4895,0
|
|
20240704,134500,694915860,4895,4885,4895,4880,408
|
|
20240704,134400,692922620,4890,4895,4895,4890,24
|
|
20240704,134300,692805210,4895,4895,4895,4895,241
|
|
20240704,134200,691625515,4900,4900,4900,4900,164
|
|
20240704,134100,690821915,4895,4895,4895,4895,0
|
|
20240704,134000,690821915,4895,4900,4900,4895,120
|
|
20240704,133900,690234510,4895,4895,4895,4895,0
|
|
20240704,133800,690234510,4895,4895,4900,4895,111
|
|
20240704,133700,689691160,4900,4895,4900,4895,108
|
|
20240704,133600,689162490,4895,4880,4900,4875,2404
|
|
20240704,133500,677433310,4895,4895,4895,4895,2
|
|
20240704,133400,677423520,4900,4900,4900,4900,0
|
|
20240704,133300,677423520,4900,4895,4900,4895,2001
|
|
20240704,133200,667622735,4875,4885,4895,4875,400
|
|
20240704,133100,665669425,4900,4900,4900,4900,0
|
|
20240704,133000,665669425,4900,4900,4900,4900,0
|
|
20240704,132900,665669425,4900,4870,4900,4870,206
|
|
20240704,132800,664663625,4895,4870,4900,4870,411
|
|
20240704,132700,662658240,4870,4880,4880,4870,518
|
|
20240704,132600,660133400,4875,4880,4885,4875,5424
|
|
20240704,132500,633669265,4905,4890,4905,4885,1477
|
|
20240704,132400,626453080,4890,4890,4890,4890,2
|
|
20240704,132300,626443300,4885,4905,4905,4885,763
|
|
20240704,132200,622715715,4905,4890,4905,4890,972
|
|
20240704,132100,617962605,4905,4900,4905,4895,90
|
|
20240704,132000,617521885,4905,4905,4905,4905,0
|
|
20240704,131900,617521885,4905,4905,4905,4905,1
|
|
20240704,131800,617516980,4890,4890,4890,4890,0
|
|
20240704,131700,617516980,4890,4890,4890,4890,920
|
|
20240704,131600,613018180,4890,4890,4890,4890,240
|
|
20240704,131500,611844580,4895,4905,4905,4895,1188
|
|
20240704,131400,606029120,4905,4905,4905,4905,0
|
|
20240704,131300,606029120,4905,4905,4905,4905,10
|
|
20240704,131200,605980070,4900,4905,4905,4900,404
|
|
20240704,131100,603998965,4895,4895,4895,4895,0
|
|
20240704,131000,603998965,4895,4895,4895,4895,50
|
|
20240704,130900,603754215,4895,4895,4895,4895,50
|
|
20240704,130800,603509465,4895,4895,4895,4895,0
|
|
20240704,130700,603509465,4895,4895,4895,4895,50
|
|
20240704,130600,603264715,4900,4900,4900,4900,20
|
|
20240704,130500,603166715,4900,4900,4900,4900,0
|
|
20240704,130400,603166715,4900,4900,4900,4900,65
|
|
20240704,130300,602848215,4900,4900,4900,4900,54
|
|
20240704,130200,602583615,4905,4905,4905,4905,0
|
|
20240704,130100,602583615,4905,4895,4905,4895,101
|
|
20240704,130000,602089210,4895,4895,4895,4895,1
|
|
20240704,125900,602084315,4895,4895,4895,4895,0
|
|
20240704,125800,602084315,4895,4895,4895,4895,0
|
|
20240704,125700,602084315,4895,4895,4895,4895,0
|
|
20240704,125600,602084315,4895,4895,4895,4895,0
|
|
20240704,125500,602084315,4895,4895,4895,4895,1500
|
|
20240704,125400,594741815,4910,4910,4910,4910,1
|
|
20240704,125300,594736905,4905,4905,4905,4905,50
|
|
20240704,125200,594491655,4905,4900,4905,4900,1633
|
|
20240704,125100,586486940,4910,4910,4910,4910,50
|
|
20240704,125000,586241440,4910,4910,4910,4910,200
|
|
20240704,124900,585259440,4910,4910,4910,4910,1
|
|
20240704,124800,585254530,4900,4905,4905,4900,850
|
|
20240704,124700,581089030,4905,4905,4905,4905,173
|
|
20240704,124600,580240465,4905,4905,4905,4905,36
|
|
20240704,124500,580063885,4905,4905,4905,4905,0
|
|
20240704,124400,580063885,4905,4905,4905,4905,225
|
|
20240704,124300,578960260,4905,4905,4905,4905,25
|
|
20240704,124200,578837635,4905,4900,4905,4900,102
|
|
20240704,124100,578337830,4900,4900,4900,4900,326
|
|
20240704,124000,576740430,4900,4905,4910,4900,102
|
|
20240704,123900,576240120,4905,4900,4905,4900,12
|
|
20240704,123800,576181310,4905,4905,4905,4900,636
|
|
20240704,123700,573064890,4905,4900,4905,4900,511
|
|
20240704,123600,570560985,4905,4905,4905,4905,7
|
|
20240704,123500,570526650,4905,4905,4905,4905,102
|
|
20240704,123400,570026340,4900,4900,4900,4900,0
|
|
20240704,123300,570026340,4900,4900,4900,4900,0
|
|
20240704,123200,570026340,4900,4900,4900,4900,0
|
|
20240704,123100,570026340,4900,4900,4900,4900,25
|
|
20240704,123000,569903840,4905,4905,4905,4905,1
|
|
20240704,122900,569898935,4900,4905,4905,4900,3
|
|
20240704,122800,569884230,4905,4895,4905,4895,4
|
|
20240704,122700,569864640,4900,4895,4900,4895,101
|
|
20240704,122600,569369745,4905,4905,4905,4905,0
|
|
20240704,122500,569369745,4905,4900,4905,4895,325
|
|
20240704,122400,567778765,4910,4910,4910,4910,0
|
|
20240704,122300,567778765,4910,4905,4910,4905,1348
|
|
20240704,122200,561166820,4910,4910,4910,4910,0
|
|
20240704,122100,561166820,4910,4910,4910,4910,0
|
|
20240704,122000,561166820,4910,4905,4910,4905,18
|
|
20240704,121900,561078515,4905,4905,4905,4905,600
|
|
20240704,121800,558135515,4905,4895,4905,4895,9
|
|
20240704,121700,558091430,4900,4900,4900,4900,221
|
|
20240704,121600,557008530,4905,4905,4905,4905,0
|
|
20240704,121500,557008530,4905,4895,4905,4890,164
|
|
20240704,121400,556205970,4895,4895,4895,4895,400
|
|
20240704,121300,554247970,4905,4895,4905,4895,12
|
|
20240704,121200,554189205,4905,4905,4905,4905,0
|
|
20240704,121100,554189205,4905,4895,4905,4895,20
|
|
20240704,121000,554091205,4900,4900,4900,4900,10
|
|
20240704,120900,554042205,4900,4900,4900,4900,8
|
|
20240704,120800,554003005,4900,4900,4900,4900,222
|
|
20240704,120700,552915205,4905,4890,4905,4890,6785
|
|
20240704,120600,519736540,4895,4905,4905,4895,1358
|
|
20240704,120500,513088040,4900,4895,4905,4895,45
|
|
20240704,120400,512867745,4905,4905,4905,4905,0
|
|
20240704,120300,512867745,4905,4905,4905,4905,0
|
|
20240704,120200,512867745,4905,4905,4905,4905,0
|
|
20240704,120100,512867745,4905,4890,4905,4890,8
|
|
20240704,120000,512828595,4895,4900,4900,4895,301
|
|
20240704,115900,511355110,4905,4905,4905,4905,0
|
|
20240704,115800,511355110,4905,4895,4905,4895,16
|
|
20240704,115700,511276725,4900,4900,4900,4900,0
|
|
20240704,115600,511276725,4900,4900,4900,4900,1209
|
|
20240704,115500,505352625,4890,4895,4900,4890,221
|
|
20240704,115400,504271735,4900,4890,4900,4890,24
|
|
20240704,115300,504154175,4900,4900,4900,4900,1
|
|
20240704,115200,504149275,4890,4890,4890,4890,500
|
|
20240704,115100,501704275,4900,4900,4900,4900,0
|
|
20240704,115000,501704275,4900,4900,4900,4900,200
|
|
20240704,114900,500724275,4905,4895,4905,4890,893
|
|
20240704,114800,496357195,4905,4900,4905,4900,23
|
|
20240704,114700,496244490,4905,4905,4905,4905,3
|
|
20240704,114600,496229775,4900,4900,4900,4895,2096
|
|
20240704,114500,485959515,4900,4895,4900,4895,624
|
|
20240704,114400,482905030,4895,4895,4895,4890,216
|
|
20240704,114300,481848780,4895,4895,4895,4890,473
|
|
20240704,114200,479533620,4900,4900,4900,4900,48
|
|
20240704,114100,479298420,4905,4905,4905,4905,23
|
|
20240704,114000,479185605,4910,4910,4910,4910,12
|
|
20240704,113900,479126685,4905,4905,4905,4905,25
|
|
20240704,113800,479004060,4905,4905,4905,4905,0
|
|
20240704,113700,479004060,4905,4905,4905,4905,2
|
|
20240704,113600,478994250,4905,4905,4905,4905,0
|
|
20240704,113500,478994250,4905,4905,4905,4905,32
|
|
20240704,113400,478837290,4905,4905,4905,4905,530
|
|
20240704,113300,476237640,4905,4895,4905,4895,17
|
|
20240704,113200,476154315,4905,4905,4905,4895,22
|
|
20240704,113100,476046510,4905,4905,4905,4905,0
|
|
20240704,113000,476046510,4905,4895,4905,4895,122
|
|
20240704,112900,475449300,4905,4900,4905,4895,12
|
|
20240704,112800,475390505,4900,4905,4905,4900,114
|
|
20240704,112700,474831835,4900,4900,4900,4900,1643
|
|
20240704,112600,466781135,4900,4900,4900,4900,50
|
|
20240704,112500,466536135,4900,4900,4900,4900,9
|
|
20240704,112400,466492035,4900,4895,4900,4895,155
|
|
20240704,112300,465733285,4895,4895,4895,4895,20
|
|
20240704,112200,465635385,4890,4890,4890,4890,0
|
|
20240704,112100,465635385,4890,4890,4890,4890,1
|
|
20240704,112000,465630495,4895,4895,4895,4895,211
|
|
20240704,111900,464597650,4895,4895,4900,4895,633
|
|
20240704,111800,461499105,4895,4895,4895,4895,1
|
|
20240704,111700,461494210,4895,4900,4900,4895,891
|
|
20240704,111600,457131310,4900,4900,4905,4900,5581
|
|
20240704,111500,429784330,4900,4900,4900,4900,0
|
|
20240704,111400,429784330,4900,4900,4900,4900,2
|
|
20240704,111300,429774530,4900,4900,4900,4900,1037
|
|
20240704,111200,424693230,4910,4910,4910,4905,111
|
|
20240704,111100,424148270,4910,4910,4910,4905,128
|
|
20240704,111000,423520030,4910,4910,4910,4910,0
|
|
20240704,110900,423520030,4910,4910,4910,4910,106
|
|
20240704,110800,422999570,4910,4910,4910,4910,2
|
|
20240704,110700,422989750,4905,4905,4905,4900,527
|
|
20240704,110600,420405915,4895,4900,4900,4895,26
|
|
20240704,110500,420278595,4905,4890,4905,4890,2244
|
|
20240704,110400,409288395,4895,4905,4910,4895,2259
|
|
20240704,110300,398221030,4910,4910,4910,4910,0
|
|
20240704,110200,398221030,4910,4910,4910,4910,19
|
|
20240704,110100,398127740,4915,4910,4915,4910,402
|
|
20240704,110000,396153915,4905,4905,4910,4900,1181
|
|
20240704,105900,390362535,4905,4905,4905,4905,20
|
|
20240704,105800,390264435,4905,4890,4905,4890,250
|
|
20240704,105700,389040180,4895,4900,4905,4895,1409
|
|
20240704,105600,382140105,4905,4910,4910,4905,268
|
|
20240704,105500,380824320,4910,4910,4910,4910,0
|
|
20240704,105400,380824320,4910,4910,4910,4910,183
|
|
20240704,105300,379925790,4900,4900,4900,4900,100
|
|
20240704,105200,379435790,4900,4900,4900,4900,19
|
|
20240704,105100,379342690,4915,4915,4915,4915,0
|
|
20240704,105000,379342690,4915,4910,4915,4900,1313
|
|
20240704,104900,372905910,4910,4920,4920,4910,212
|
|
20240704,104800,371864810,4915,4915,4915,4915,123
|
|
20240704,104700,371260265,4915,4915,4915,4915,195
|
|
20240704,104600,370301840,4915,4915,4915,4915,20
|
|
20240704,104500,370203540,4915,4915,4915,4915,4
|
|
20240704,104400,370183880,4915,4915,4915,4910,606
|
|
20240704,104300,367205610,4915,4915,4915,4915,315
|
|
20240704,104200,365657385,4920,4925,4925,4920,2934
|
|
20240704,104100,351214260,4930,4930,4930,4930,21
|
|
20240704,104000,351110730,4925,4930,4930,4925,62
|
|
20240704,103900,350805100,4930,4930,4930,4930,197
|
|
20240704,103800,349833890,4925,4930,4930,4925,287
|
|
20240704,103700,348419300,4930,4940,4940,4930,998
|
|
20240704,103600,343497580,4935,4945,4945,4935,432
|
|
20240704,103500,341363515,4950,4950,4950,4950,8
|
|
20240704,103400,341323915,4950,4945,4965,4945,35
|
|
20240704,103300,341150670,4940,4940,4940,4940,0
|
|
20240704,103200,341150670,4940,4945,4970,4940,535
|
|
20240704,103100,338505240,4950,4950,4950,4950,29
|
|
20240704,103000,338361690,4950,4960,4960,4950,32
|
|
20240704,102900,338203270,4950,4955,4955,4950,1081
|
|
20240704,102800,332850545,4960,4965,4965,4960,205
|
|
20240704,102700,331833245,4970,4970,4970,4970,26
|
|
20240704,102600,331704025,4970,4970,4970,4950,716
|
|
20240704,102500,328145545,4970,4960,4970,4950,175
|
|
20240704,102400,327277935,4975,4975,4975,4975,500
|
|
20240704,102300,324790435,4980,4980,4980,4980,3
|
|
20240704,102200,324775495,4955,4965,4980,4955,1636
|
|
20240704,102100,316660335,4985,4985,4985,4970,2485
|
|
20240704,102000,304290250,4985,4985,4985,4985,113
|
|
20240704,101900,303726945,4985,4985,4985,4985,39
|
|
20240704,101800,303532530,4980,4985,4985,4980,415
|
|
20240704,101700,301464760,4985,4985,4985,4985,20
|
|
20240704,101600,301365060,4985,4985,4985,4985,352
|
|
20240704,101500,299610340,4985,4975,4985,4975,216
|
|
20240704,101400,298535670,4980,4980,4980,4980,100
|
|
20240704,101300,298037670,4980,4985,4985,4980,144
|
|
20240704,101200,297320540,4980,4985,4985,4980,710
|
|
20240704,101100,293784240,4985,4985,4985,4985,850
|
|
20240704,101000,289546990,4985,4980,4985,4980,201
|
|
20240704,100900,288545300,4980,4980,4980,4980,20
|
|
20240704,100800,288445700,4980,4980,4980,4980,2
|
|
20240704,100700,288435740,4980,4970,4980,4970,1490
|
|
20240704,100600,281025540,4980,4980,4980,4970,1277
|
|
20240704,100500,274676080,4970,4975,4980,4970,1074
|
|
20240704,100400,269336570,4980,4970,4980,4970,597
|
|
20240704,100300,266367915,4980,4970,4980,4970,848
|
|
20240704,100200,262144915,4980,4975,4980,4975,5
|
|
20240704,100100,262120030,4975,4975,4975,4975,70
|
|
20240704,100000,261771780,4975,4970,4975,4970,90
|
|
20240704,095900,261324370,4970,4975,4975,4970,329
|
|
20240704,095800,259688870,4975,4975,4975,4975,50
|
|
20240704,095700,259440120,4975,4980,4980,4975,1230
|
|
20240704,095600,253319220,4980,4975,4980,4970,1359
|
|
20240704,095500,246554810,4975,4990,4990,4975,1172
|
|
20240704,095400,240718815,4985,4985,4985,4985,505
|
|
20240704,095300,238201390,4980,4980,4980,4980,396
|
|
20240704,095200,236229310,4980,4980,4980,4980,155
|
|
20240704,095100,235457410,4980,4985,4985,4980,1006
|
|
20240704,095000,230444530,4985,4980,4985,4980,857
|
|
20240704,094900,226173135,4980,4975,4985,4970,1296
|
|
20240704,094800,219719160,4970,4970,4975,4970,1082
|
|
20240704,094700,214337270,4970,4955,4970,4955,1298
|
|
20240704,094600,207897810,4955,4960,4960,4955,520
|
|
20240704,094500,205321110,4960,4960,4960,4960,2052
|
|
20240704,094400,195143190,4955,4955,4960,4955,1512
|
|
20240704,094300,187650595,4955,4945,4960,4940,581
|
|
20240704,094200,184777835,4955,4955,4955,4955,10
|
|
20240704,094100,184728285,4955,4955,4955,4955,1000
|
|
20240704,094000,179773285,4950,4950,4950,4945,461
|
|
20240704,093900,177493010,4955,4955,4955,4950,1794
|
|
20240704,093800,168605060,4960,4970,4970,4960,252
|
|
20240704,093700,167354140,4970,4970,4970,4970,2
|
|
20240704,093600,167344200,4970,4970,4970,4955,372
|
|
20240704,093500,165497925,4970,4970,4970,4965,916
|
|
20240704,093400,160945655,4970,4950,4970,4950,4978
|
|
20240704,093300,136270395,4950,4950,4950,4950,241
|
|
20240704,093200,135077445,4950,4940,4950,4940,2843
|
|
20240704,093100,121019155,4940,4925,4940,4925,1086
|
|
20240704,093000,115657315,4940,4945,4945,4930,414
|
|
20240704,092900,113613235,4945,4945,4945,4925,209
|
|
20240704,092800,112582870,4945,4945,4945,4945,1
|
|
20240704,092700,112577925,4945,4945,4945,4945,1102
|
|
20240704,092600,107128535,4950,4940,4950,4920,2490
|
|
20240704,092500,94837525,4940,4940,4940,4940,64
|
|
20240704,092400,94521365,4935,4935,4935,4935,0
|
|
20240704,092300,94521365,4935,4945,4945,4935,923
|
|
20240704,092200,89966170,4945,4935,4945,4935,849
|
|
20240704,092100,85773065,4940,4940,4940,4940,3
|
|
20240704,092000,85758245,4925,4925,4925,4925,4
|
|
20240704,091900,85738545,4930,4930,4930,4930,103
|
|
20240704,091800,85230755,4930,4930,4930,4920,166
|
|
20240704,091700,84413325,4930,4930,4930,4930,600
|
|
20240704,091600,81455325,4940,4940,4940,4940,30
|
|
20240704,091500,81307125,4940,4920,4940,4920,6
|
|
20240704,091400,81277565,4935,4925,4935,4910,1174
|
|
20240704,091300,75502900,4925,4925,4925,4925,45
|
|
20240704,091200,75281275,4920,4920,4920,4920,150
|
|
20240704,091100,74543275,4920,4940,4940,4920,98
|
|
20240704,091000,74060155,4940,4940,4945,4910,46
|
|
20240704,090900,73833490,4945,4920,4945,4920,5683
|
|
20240704,090800,45862030,4905,4905,4905,4905,3
|
|
20240704,090700,45847315,4925,4920,4925,4920,329
|
|
20240704,090600,44228550,4925,4895,4925,4895,648
|
|
20240704,090500,41056240,4925,4925,4925,4890,1115
|
|
20240704,090400,35597340,4915,4915,4920,4915,2093
|
|
20240704,090300,25307715,4915,4915,4915,4890,1027
|
|
20240704,090200,20260660,4900,4890,4900,4885,380
|
|
20240704,090100,18403845,4895,4920,4920,4895,1050
|
|
20240704,090000,13257295,4915,4910,4915,4910,2465
|