610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190700,852480920,4975,4975,4975,4975,12914
|
|
20240508,190600,852480920,4975,4975,4975,4975,0
|
|
20240508,190500,852480920,4975,4975,4975,4975,0
|
|
20240508,190400,852480920,4975,4975,4975,4975,0
|
|
20240508,190300,852480920,4975,4975,4975,4975,0
|
|
20240508,190200,852480920,4975,4975,4975,4975,0
|
|
20240508,190100,852480920,4975,4975,4975,4975,0
|
|
20240508,190000,852480920,4975,4975,4975,4975,0
|
|
20240508,185900,852480920,4975,4975,4975,4975,0
|
|
20240508,185800,852480920,4975,4975,4975,4975,0
|
|
20240508,185700,852480920,4975,4975,4975,4975,0
|
|
20240508,185600,852480920,4975,4975,4975,4975,0
|
|
20240508,185500,852480920,4975,4975,4975,4975,0
|
|
20240508,185400,852480920,4975,4975,4975,4975,0
|
|
20240508,185300,852480920,4975,4975,4975,4975,0
|
|
20240508,185200,852480920,4975,4975,4975,4975,0
|
|
20240508,185100,852480920,4975,4975,4975,4975,0
|
|
20240508,185000,852480920,4975,4975,4975,4975,0
|
|
20240508,184900,852480920,4975,4975,4975,4975,0
|
|
20240508,184800,852480920,4975,4975,4975,4975,0
|
|
20240508,184700,852480920,4975,4975,4975,4975,0
|
|
20240508,184600,852480920,4975,4975,4975,4975,0
|
|
20240508,184500,852480920,4975,4975,4975,4975,0
|
|
20240508,184400,852480920,4975,4975,4975,4975,0
|
|
20240508,184300,852480920,4975,4975,4975,4975,0
|
|
20240508,184200,852480920,4975,4975,4975,4975,0
|
|
20240508,184100,852480920,4975,4975,4975,4975,0
|
|
20240508,184000,852480920,4975,4975,4975,4975,0
|
|
20240508,183900,852480920,4975,4975,4975,4975,0
|
|
20240508,183800,852480920,4975,4975,4975,4975,0
|
|
20240508,183700,852480920,4975,4975,4975,4975,12914
|
|
20240508,183600,852480920,4975,4975,4975,4975,0
|
|
20240508,183500,852480920,4975,4975,4975,4975,0
|
|
20240508,183400,852480920,4975,4975,4975,4975,0
|
|
20240508,183300,852480920,4975,4975,4975,4975,0
|
|
20240508,183200,852480920,4975,4975,4975,4975,0
|
|
20240508,183100,852480920,4975,4975,4975,4975,0
|
|
20240508,183000,852480920,4975,4975,4975,4975,0
|
|
20240508,182900,852480920,4975,4975,4975,4975,0
|
|
20240508,182800,852480920,4975,4975,4975,4975,0
|
|
20240508,182700,852480920,4975,4975,4975,4975,0
|
|
20240508,182600,852480920,4975,4975,4975,4975,0
|
|
20240508,182500,852480920,4975,4975,4975,4975,0
|
|
20240508,182400,852480920,4975,4975,4975,4975,0
|
|
20240508,182300,852480920,4975,4975,4975,4975,0
|
|
20240508,182200,852480920,4975,4975,4975,4975,0
|
|
20240508,182100,852480920,4975,4975,4975,4975,0
|
|
20240508,182000,852480920,4975,4975,4975,4975,0
|
|
20240508,181900,852480920,4975,4975,4975,4975,0
|
|
20240508,181800,852480920,4975,4975,4975,4975,0
|
|
20240508,181700,852480920,4975,4975,4975,4975,0
|
|
20240508,181600,852480920,4975,4975,4975,4975,0
|
|
20240508,181500,852480920,4975,4975,4975,4975,0
|
|
20240508,181400,852480920,4975,4975,4975,4975,0
|
|
20240508,181300,852480920,4975,4975,4975,4975,0
|
|
20240508,181200,852480920,4975,4975,4975,4975,0
|
|
20240508,181100,852480920,4975,4975,4975,4975,0
|
|
20240508,181000,852480920,4975,4975,4975,4975,0
|
|
20240508,180900,852480920,4975,4975,4975,4975,0
|
|
20240508,180800,852480920,4975,4975,4975,4975,0
|
|
20240508,180700,852480920,4975,4975,4975,4975,12914
|
|
20240508,180600,852480920,4975,4975,4975,4975,0
|
|
20240508,180500,852480920,4975,4975,4975,4975,0
|
|
20240508,180400,852480920,4975,4975,4975,4975,0
|
|
20240508,180300,852480920,4975,4975,4975,4975,0
|
|
20240508,180200,852480920,4975,4975,4975,4975,0
|
|
20240508,180100,852480920,4975,4975,4975,4975,0
|
|
20240508,180000,852480920,4975,4975,4975,4975,0
|
|
20240508,175900,852480920,4975,4975,4975,4975,0
|
|
20240508,175800,852480920,4975,4975,4975,4975,0
|
|
20240508,175700,852480920,4975,4975,4975,4975,0
|
|
20240508,175600,852480920,4975,4975,4975,4975,0
|
|
20240508,175500,852480920,4975,4975,4975,4975,0
|
|
20240508,175400,852480920,4975,4975,4975,4975,0
|
|
20240508,175300,852480920,4975,4975,4975,4975,0
|
|
20240508,175200,852480920,4975,4975,4975,4975,0
|
|
20240508,175100,852480920,4975,4975,4975,4975,0
|
|
20240508,175000,852480920,4975,4975,4975,4975,0
|
|
20240508,174900,852480920,4975,4975,4975,4975,0
|
|
20240508,174800,852480920,4975,4975,4975,4975,0
|
|
20240508,174700,852480920,4975,4975,4975,4975,0
|
|
20240508,174600,852480920,4975,4975,4975,4975,0
|
|
20240508,174500,852480920,4975,4975,4975,4975,0
|
|
20240508,174400,852480920,4975,4975,4975,4975,0
|
|
20240508,174300,852480920,4975,4975,4975,4975,0
|
|
20240508,174200,852480920,4975,4975,4975,4975,0
|
|
20240508,174100,852480920,4975,4975,4975,4975,0
|
|
20240508,174000,852480920,4975,4975,4975,4975,0
|
|
20240508,173900,852480920,4975,4975,4975,4975,0
|
|
20240508,173800,852480920,4975,4975,4975,4975,0
|
|
20240508,173700,852480920,4975,4975,4975,4975,12914
|
|
20240508,173600,852480920,4975,4975,4975,4975,0
|
|
20240508,173500,852480920,4975,4975,4975,4975,0
|
|
20240508,173400,852480920,4975,4975,4975,4975,0
|
|
20240508,173300,852480920,4975,4975,4975,4975,0
|
|
20240508,173200,852480920,4975,4975,4975,4975,0
|
|
20240508,173100,852480920,4975,4975,4975,4975,0
|
|
20240508,173000,852480920,4975,4975,4975,4975,0
|
|
20240508,172900,852480920,4975,4975,4975,4975,0
|
|
20240508,172800,852480920,4975,4975,4975,4975,0
|
|
20240508,172700,852480920,4975,4975,4975,4975,0
|
|
20240508,172600,852480920,4975,4975,4975,4975,0
|
|
20240508,172500,852480920,4975,4975,4975,4975,0
|
|
20240508,172400,852480920,4975,4975,4975,4975,0
|
|
20240508,172300,852480920,4975,4975,4975,4975,0
|
|
20240508,172200,852480920,4975,4975,4975,4975,0
|
|
20240508,172100,852480920,4975,4975,4975,4975,0
|
|
20240508,172000,852480920,4975,4975,4975,4975,0
|
|
20240508,171900,852480920,4975,4975,4975,4975,0
|
|
20240508,171800,852480920,4975,4975,4975,4975,0
|
|
20240508,171700,852480920,4975,4975,4975,4975,0
|
|
20240508,171600,852480920,4975,4975,4975,4975,0
|
|
20240508,171500,852480920,4975,4975,4975,4975,0
|
|
20240508,171400,852480920,4975,4975,4975,4975,0
|
|
20240508,171300,852480920,4975,4975,4975,4975,0
|
|
20240508,171200,852480920,4975,4975,4975,4975,0
|
|
20240508,171100,852480920,4975,4975,4975,4975,0
|
|
20240508,171000,852480920,4975,4975,4975,4975,0
|
|
20240508,170900,852480920,4975,4975,4975,4975,0
|
|
20240508,170800,852480920,4975,4975,4975,4975,0
|
|
20240508,170700,852480920,4975,4975,4975,4975,12914
|
|
20240508,170600,852480920,4975,4975,4975,4975,0
|
|
20240508,170500,852480920,4975,4975,4975,4975,0
|
|
20240508,170400,852480920,4975,4975,4975,4975,0
|
|
20240508,170300,852480920,4975,4975,4975,4975,0
|
|
20240508,170200,852480920,4975,4975,4975,4975,0
|
|
20240508,170100,852480920,4975,4975,4975,4975,0
|
|
20240508,170000,852480920,4975,4975,4975,4975,0
|
|
20240508,165900,852480920,4975,4975,4975,4975,0
|
|
20240508,165800,852480920,4975,4975,4975,4975,0
|
|
20240508,165700,852480920,4975,4975,4975,4975,0
|
|
20240508,165600,852480920,4975,4975,4975,4975,0
|
|
20240508,165500,852480920,4975,4975,4975,4975,0
|
|
20240508,165400,852480920,4975,4975,4975,4975,0
|
|
20240508,165300,852480920,4975,4975,4975,4975,0
|
|
20240508,165200,852480920,4975,4975,4975,4975,0
|
|
20240508,165100,852480920,4975,4975,4975,4975,0
|
|
20240508,165000,852480920,4975,4975,4975,4975,0
|
|
20240508,164900,852480920,4975,4975,4975,4975,0
|
|
20240508,164800,852480920,4975,4975,4975,4975,0
|
|
20240508,164700,852480920,4975,4975,4975,4975,0
|
|
20240508,164600,852480920,4975,4975,4975,4975,0
|
|
20240508,164500,852480920,4975,4975,4975,4975,0
|
|
20240508,164400,852480920,4975,4975,4975,4975,0
|
|
20240508,164300,852480920,4975,4975,4975,4975,0
|
|
20240508,164200,852480920,4975,4975,4975,4975,0
|
|
20240508,164100,852480920,4975,4975,4975,4975,0
|
|
20240508,164000,852480920,4975,4975,4975,4975,0
|
|
20240508,163900,852480920,4975,4975,4975,4975,0
|
|
20240508,163800,852480920,4975,4975,4975,4975,0
|
|
20240508,163700,852480920,4975,4975,4975,4975,12914
|
|
20240508,163600,852480920,4975,4975,4975,4975,0
|
|
20240508,163500,852480920,4975,4975,4975,4975,0
|
|
20240508,163400,852480920,4975,4975,4975,4975,0
|
|
20240508,163300,852480920,4975,4975,4975,4975,0
|
|
20240508,163200,852480920,4975,4975,4975,4975,0
|
|
20240508,163100,852480920,4975,4975,4975,4975,0
|
|
20240508,163000,852480920,4975,4975,4975,4975,0
|
|
20240508,162900,852480920,4975,4975,4975,4975,0
|
|
20240508,162800,852480920,4975,4975,4975,4975,0
|
|
20240508,162700,852480920,4975,4975,4975,4975,0
|
|
20240508,162600,852480920,4975,4975,4975,4975,0
|
|
20240508,162500,852480920,4975,4975,4975,4975,0
|
|
20240508,162400,852480920,4975,4975,4975,4975,0
|
|
20240508,162300,852480920,4975,4975,4975,4975,0
|
|
20240508,162200,852480920,4975,4975,4975,4975,0
|
|
20240508,162100,852480920,4975,4975,4975,4975,0
|
|
20240508,162000,852480920,4975,4975,4975,4975,0
|
|
20240508,161900,852480920,4975,4975,4975,4975,0
|
|
20240508,161800,852480920,4975,4975,4975,4975,0
|
|
20240508,161700,852480920,4975,4975,4975,4975,0
|
|
20240508,161600,852480920,4975,4975,4975,4975,0
|
|
20240508,161500,852480920,4975,4975,4975,4975,0
|
|
20240508,161400,852480920,4975,4975,4975,4975,0
|
|
20240508,161300,852480920,4975,4975,4975,4975,0
|
|
20240508,161200,852480920,4975,4975,4975,4975,0
|
|
20240508,161100,852480920,4975,4975,4975,4975,0
|
|
20240508,161000,852480920,4975,4975,4975,4975,0
|
|
20240508,160900,852480920,4975,4975,4975,4975,0
|
|
20240508,160800,852480920,4975,4975,4975,4975,0
|
|
20240508,160700,852480920,4975,4975,4975,4975,12914
|
|
20240508,160600,852480920,4975,4975,4975,4975,0
|
|
20240508,160500,852480920,4975,4975,4975,4975,0
|
|
20240508,160400,852480920,4975,4975,4975,4975,0
|
|
20240508,160300,852480920,4975,4975,4975,4975,0
|
|
20240508,160200,852480920,4975,4975,4975,4975,0
|
|
20240508,160100,852480920,4975,4975,4975,4975,0
|
|
20240508,160000,852480920,4975,4975,4975,4975,0
|
|
20240508,155900,852480920,4975,4975,4975,4975,0
|
|
20240508,155800,852480920,4975,4975,4975,4975,0
|
|
20240508,155700,852480920,4975,4975,4975,4975,0
|
|
20240508,155600,852480920,4975,4975,4975,4975,0
|
|
20240508,155500,852480920,4975,4975,4975,4975,0
|
|
20240508,155400,852480920,4975,4975,4975,4975,0
|
|
20240508,155300,852480920,4975,4975,4975,4975,0
|
|
20240508,155200,852480920,4975,4975,4975,4975,0
|
|
20240508,155100,852480920,4975,4975,4975,4975,0
|
|
20240508,155000,852480920,4975,4975,4975,4975,0
|
|
20240508,154900,852480920,4975,4975,4975,4975,0
|
|
20240508,154800,852480920,4975,4975,4975,4975,0
|
|
20240508,154700,852480920,4975,4975,4975,4975,0
|
|
20240508,154600,852480920,4975,4975,4975,4975,0
|
|
20240508,154500,852480920,4975,4975,4975,4975,0
|
|
20240508,154400,852480920,4975,4975,4975,4975,0
|
|
20240508,154300,852480920,4975,4975,4975,4975,0
|
|
20240508,154200,852480920,4975,4975,4975,4975,0
|
|
20240508,154100,852480920,4975,4975,4975,4975,0
|
|
20240508,154000,852480920,4975,4975,4975,4975,0
|
|
20240508,153900,852480920,4975,4975,4975,4975,0
|
|
20240508,153800,852480920,4975,4975,4975,4975,0
|
|
20240508,153700,852480920,4975,4975,4975,4975,12914
|
|
20240508,153600,852480920,4975,4975,4975,4975,0
|
|
20240508,153500,852480920,4975,4975,4975,4975,0
|
|
20240508,153400,852480920,4975,4975,4975,4975,0
|
|
20240508,153300,852480920,4975,4975,4975,4975,0
|
|
20240508,153200,852480920,4975,4975,4975,4975,0
|
|
20240508,153100,852480920,4975,4975,4975,4975,0
|
|
20240508,153000,852480920,4975,4975,4975,4975,12914
|
|
20240508,152900,788233770,5000,5000,5000,5000,0
|
|
20240508,152800,788233770,5000,5000,5000,5000,0
|
|
20240508,152700,788233770,5000,5000,5000,5000,0
|
|
20240508,152600,788233770,5000,5000,5000,5000,0
|
|
20240508,152500,788233770,5000,5000,5000,5000,0
|
|
20240508,152400,788233770,5000,5000,5000,5000,0
|
|
20240508,152300,788233770,5000,5000,5000,5000,0
|
|
20240508,152200,788233770,5000,5000,5000,5000,0
|
|
20240508,152100,788233770,5000,5000,5000,5000,0
|
|
20240508,152000,788233770,5000,5000,5000,5000,0
|
|
20240508,151900,788233770,5000,5000,5010,5000,1120
|
|
20240508,151800,782633170,5000,4995,5000,4995,202
|
|
20240508,151700,781623880,5000,4995,5000,4995,2116
|
|
20240508,151600,771044300,4990,4995,5000,4990,1607
|
|
20240508,151500,763018325,4995,4995,4995,4995,233
|
|
20240508,151400,761854490,5000,4995,5000,4995,427
|
|
20240508,151300,759720035,5000,5000,5000,5000,15
|
|
20240508,151200,759645035,4995,4995,4995,4995,352
|
|
20240508,151100,757886795,4995,4995,4995,4995,100
|
|
20240508,151000,757387295,5000,4995,5000,4995,226
|
|
20240508,150900,756257305,4995,5000,5000,4995,111
|
|
20240508,150800,755702360,5000,5000,5000,5000,0
|
|
20240508,150700,755702360,5000,5000,5000,5000,23
|
|
20240508,150600,755587360,5000,4995,5000,4995,3025
|
|
20240508,150500,740471200,4990,4990,4990,4990,25
|
|
20240508,150400,740346450,4995,4995,4995,4995,1267
|
|
20240508,150300,734017785,4995,4990,4995,4990,302
|
|
20240508,150200,732510795,4995,4995,4995,4990,43
|
|
20240508,150100,732296200,4995,4990,4995,4990,3
|
|
20240508,150000,732281225,4990,4990,4990,4990,0
|
|
20240508,145900,732281225,4990,4990,4990,4990,16
|
|
20240508,145800,732201385,4995,4995,4995,4995,0
|
|
20240508,145700,732201385,4995,4990,4995,4990,478
|
|
20240508,145600,729815015,4990,4980,4990,4980,11
|
|
20240508,145500,729760225,4980,4980,4980,4980,9
|
|
20240508,145400,729715405,4980,4980,4980,4980,0
|
|
20240508,145300,729715405,4980,4980,4980,4980,40
|
|
20240508,145200,729516205,4990,4990,4990,4990,4
|
|
20240508,145100,729496245,4975,4975,4975,4975,200
|
|
20240508,145000,728501245,4975,4980,4980,4975,1474
|
|
20240508,144900,721166340,4990,4990,4990,4990,1
|
|
20240508,144800,721161350,4980,4990,4990,4980,314
|
|
20240508,144700,719596510,4990,4990,4990,4990,1
|
|
20240508,144600,719591520,4980,4980,4980,4980,300
|
|
20240508,144500,718097520,4985,4985,4985,4985,3
|
|
20240508,144400,718082565,4985,4980,4985,4980,211
|
|
20240508,144300,717030780,4985,4985,4985,4985,0
|
|
20240508,144200,717030780,4985,4985,4985,4985,299
|
|
20240508,144100,715540265,4990,4985,4990,4985,120
|
|
20240508,144000,714941475,4990,4990,4990,4990,0
|
|
20240508,143900,714941475,4990,4985,4990,4985,50
|
|
20240508,143800,714692100,4985,4985,4985,4985,25
|
|
20240508,143700,714567475,4990,4990,4990,4990,19
|
|
20240508,143600,714472665,4990,4990,4990,4975,328
|
|
20240508,143500,712840580,4975,4990,4990,4975,110
|
|
20240508,143400,712292130,4990,4975,4990,4975,208
|
|
20240508,143300,711257030,4975,4985,4985,4975,2300
|
|
20240508,143200,699807570,4990,4990,4990,4990,61
|
|
20240508,143100,699503180,4985,4985,4985,4985,0
|
|
20240508,143000,699503180,4985,4985,4985,4985,87
|
|
20240508,142900,699069485,4990,4990,4990,4990,0
|
|
20240508,142800,699069485,4990,4990,4990,4990,181
|
|
20240508,142700,698166295,4995,4995,4995,4995,4
|
|
20240508,142600,698146315,4995,4995,4995,4995,530
|
|
20240508,142500,695498965,4995,5000,5000,4995,187
|
|
20240508,142400,694564765,5000,5000,5000,5000,100
|
|
20240508,142300,694064765,5000,5000,5000,5000,0
|
|
20240508,142200,694064765,5000,5000,5000,4995,64
|
|
20240508,142100,693745045,5000,5000,5000,4995,338
|
|
20240508,142000,692056595,5000,5000,5000,5000,53
|
|
20240508,141900,691791595,5000,5000,5000,5000,0
|
|
20240508,141800,691791595,5000,5000,5000,5000,0
|
|
20240508,141700,691791595,5000,4995,5000,4995,3090
|
|
20240508,141600,676349710,4995,4995,4995,4995,400
|
|
20240508,141500,674351710,4990,4990,4990,4990,0
|
|
20240508,141400,674351710,4990,4995,4995,4990,13
|
|
20240508,141300,674286825,4990,4990,4990,4990,1719
|
|
20240508,141200,665709015,4990,4990,4990,4990,0
|
|
20240508,141100,665709015,4990,4985,4990,4985,1403
|
|
20240508,141000,658715050,4980,4980,4980,4980,504
|
|
20240508,140900,656205130,4980,4980,4980,4980,1211
|
|
20240508,140800,650174350,4970,4975,4975,4970,264
|
|
20240508,140700,648861920,4975,4975,4975,4975,278
|
|
20240508,140600,647478870,4975,4975,4975,4975,101
|
|
20240508,140500,646976395,4970,4975,4975,4970,46
|
|
20240508,140400,646747705,4980,4980,4980,4980,0
|
|
20240508,140300,646747705,4980,4980,4980,4980,2
|
|
20240508,140200,646737745,4975,4975,4975,4975,0
|
|
20240508,140100,646737745,4975,4975,4975,4975,6
|
|
20240508,140000,646707895,4970,4970,4970,4970,63
|
|
20240508,135900,646394785,4980,4980,4980,4980,7
|
|
20240508,135800,646359925,4980,4970,4980,4970,24
|
|
20240508,135700,646240605,4970,4970,4970,4970,100
|
|
20240508,135600,645743605,4980,4980,4980,4980,178
|
|
20240508,135500,644857165,4970,4975,4980,4970,1146
|
|
20240508,135400,639154945,4975,4975,4975,4975,158
|
|
20240508,135300,638368895,4975,4975,4975,4975,0
|
|
20240508,135200,638368895,4975,4975,4975,4975,0
|
|
20240508,135100,638368895,4975,4975,4975,4975,5
|
|
20240508,135000,638344020,4975,4975,4975,4975,5
|
|
20240508,134900,638319145,4970,4970,4970,4970,0
|
|
20240508,134800,638319145,4970,4970,4970,4970,45
|
|
20240508,134700,638095495,4970,4970,4970,4970,255
|
|
20240508,134600,636828145,4980,4980,4980,4970,357
|
|
20240508,134500,635050385,4970,4970,4970,4970,0
|
|
20240508,134400,635050385,4970,4970,4970,4970,10
|
|
20240508,134300,635000685,4965,4965,4965,4965,0
|
|
20240508,134200,635000685,4965,4965,4965,4965,0
|
|
20240508,134100,635000685,4965,4970,4970,4965,505
|
|
20240508,134000,632493335,4965,4965,4965,4965,0
|
|
20240508,133900,632493335,4965,4965,4965,4965,15
|
|
20240508,133800,632418860,4970,4970,4970,4970,510
|
|
20240508,133700,629884160,4965,4965,4965,4965,10
|
|
20240508,133600,629834510,4970,4970,4970,4970,0
|
|
20240508,133500,629834510,4970,4970,4970,4970,0
|
|
20240508,133400,629834510,4970,4965,4970,4965,2022
|
|
20240508,133300,619795180,4965,4965,4965,4965,120
|
|
20240508,133200,619199380,4965,4965,4965,4965,2058
|
|
20240508,133100,608981410,4965,4965,4965,4965,200
|
|
20240508,133000,607988410,4965,4965,4965,4965,0
|
|
20240508,132900,607988410,4965,4965,4965,4965,1
|
|
20240508,132800,607983445,4965,4975,4975,4965,21
|
|
20240508,132700,607878980,4980,4980,4980,4980,70
|
|
20240508,132600,607530380,4980,4965,4980,4965,60
|
|
20240508,132500,607231730,4965,4965,4965,4965,0
|
|
20240508,132400,607231730,4965,4965,4965,4965,0
|
|
20240508,132300,607231730,4965,4965,4965,4965,30
|
|
20240508,132200,607082780,4965,4965,4965,4965,50
|
|
20240508,132100,606834530,4965,4965,4965,4965,258
|
|
20240508,132000,605553560,4965,4960,4965,4960,493
|
|
20240508,131900,603106780,4965,4965,4965,4965,1222
|
|
20240508,131800,597039550,4965,4970,4970,4965,105
|
|
20240508,131700,596518175,4975,4975,4975,4975,10
|
|
20240508,131600,596468425,4980,4980,4980,4980,0
|
|
20240508,131500,596468425,4980,4980,4980,4980,0
|
|
20240508,131400,596468425,4980,4960,4980,4960,260
|
|
20240508,131300,595178805,4960,4960,4960,4960,0
|
|
20240508,131200,595178805,4960,4960,4960,4960,0
|
|
20240508,131100,595178805,4960,4980,4980,4960,233
|
|
20240508,131000,594022000,4980,4980,4980,4980,5
|
|
20240508,130900,593997100,4980,4980,4980,4980,1
|
|
20240508,130800,593992120,4960,4960,4960,4960,0
|
|
20240508,130700,593992120,4960,4965,4965,4960,960
|
|
20240508,130600,589230475,4960,4960,4960,4960,300
|
|
20240508,130500,587742475,4960,4960,4960,4960,0
|
|
20240508,130400,587742475,4960,4960,4960,4960,4
|
|
20240508,130300,587722635,4965,4965,4965,4965,4
|
|
20240508,130200,587702775,4965,4965,4965,4965,774
|
|
20240508,130100,583859865,4965,4960,4965,4960,640
|
|
20240508,130000,580685365,4965,4970,4970,4965,1693
|
|
20240508,125900,572278610,4980,4980,4980,4980,0
|
|
20240508,125800,572278610,4980,4980,4980,4980,1
|
|
20240508,125700,572273630,4965,4965,4965,4965,0
|
|
20240508,125600,572273630,4965,4970,4970,4965,2000
|
|
20240508,125500,562343130,4965,4965,4965,4965,5
|
|
20240508,125400,562318305,4985,4970,4985,4970,1729
|
|
20240508,125300,553725100,4970,4985,4985,4970,342
|
|
20240508,125200,552025225,4970,4970,4970,4970,0
|
|
20240508,125100,552025225,4970,4970,4970,4970,0
|
|
20240508,125000,552025225,4970,4970,4970,4970,15
|
|
20240508,124900,551950675,4970,4970,4970,4970,0
|
|
20240508,124800,551950675,4970,4970,4970,4970,240
|
|
20240508,124700,550757875,4970,4970,4970,4970,481
|
|
20240508,124600,548367305,4970,4975,4975,4970,866
|
|
20240508,124500,544063080,4975,4975,4975,4975,40
|
|
20240508,124400,543864080,4975,4980,4980,4975,11
|
|
20240508,124300,543809350,4985,4985,4985,4985,1
|
|
20240508,124200,543804365,4985,4985,4985,4985,10
|
|
20240508,124100,543754515,4970,4970,4970,4970,100
|
|
20240508,124000,543257515,4970,4970,4970,4970,0
|
|
20240508,123900,543257515,4970,4975,4975,4970,300
|
|
20240508,123800,541765465,4980,4980,4980,4980,101
|
|
20240508,123700,541262485,4980,4980,4980,4980,125
|
|
20240508,123600,540639985,4980,4980,4980,4980,0
|
|
20240508,123500,540639985,4980,4980,4980,4980,20
|
|
20240508,123400,540540385,4980,4980,4980,4980,199
|
|
20240508,123300,539549365,4970,4970,4970,4970,0
|
|
20240508,123200,539549365,4970,4970,4970,4970,2
|
|
20240508,123100,539539425,4975,4975,4975,4975,203
|
|
20240508,123000,538529500,4975,4975,4975,4975,40
|
|
20240508,122900,538330500,4975,4975,4975,4975,0
|
|
20240508,122800,538330500,4975,4975,4975,4975,209
|
|
20240508,122700,537290725,4975,4975,4975,4975,6
|
|
20240508,122600,537260875,4975,4975,4975,4975,58
|
|
20240508,122500,536972325,4975,4975,4975,4975,30
|
|
20240508,122400,536823075,4975,4975,4975,4975,0
|
|
20240508,122300,536823075,4975,4990,4990,4975,110
|
|
20240508,122200,536275810,4990,4980,4990,4980,30
|
|
20240508,122100,536126120,4975,4975,4975,4975,0
|
|
20240508,122000,536126120,4975,4975,4975,4975,0
|
|
20240508,121900,536126120,4975,4975,4975,4975,0
|
|
20240508,121800,536126120,4975,4975,4975,4975,236
|
|
20240508,121700,534952020,4975,4975,4975,4975,4
|
|
20240508,121600,534932120,4975,4980,4980,4975,669
|
|
20240508,121500,531601350,4990,4990,4990,4990,22
|
|
20240508,121400,531491570,4990,4990,4990,4990,20
|
|
20240508,121300,531391770,4990,4990,4990,4990,10
|
|
20240508,121200,531341870,4990,4990,4990,4990,210
|
|
20240508,121100,530293970,4990,4990,4990,4990,0
|
|
20240508,121000,530293970,4990,4990,4990,4990,0
|
|
20240508,120900,530293970,4990,4990,4990,4980,430
|
|
20240508,120800,528148280,4990,4990,4990,4990,0
|
|
20240508,120700,528148280,4990,4990,4990,4990,5
|
|
20240508,120600,528123330,4980,4980,4980,4980,0
|
|
20240508,120500,528123330,4980,4980,4980,4980,30
|
|
20240508,120400,527973930,4985,4985,4985,4985,0
|
|
20240508,120300,527973930,4985,4985,4985,4985,30
|
|
20240508,120200,527824380,4970,4970,4970,4970,193
|
|
20240508,120100,526865170,4965,4965,4965,4965,0
|
|
20240508,120000,526865170,4965,4965,4965,4965,0
|
|
20240508,115900,526865170,4965,4970,4970,4965,716
|
|
20240508,115800,523307125,4970,4970,4970,4970,101
|
|
20240508,115700,522805155,4980,4980,4980,4980,158
|
|
20240508,115600,522018315,4990,4990,4990,4990,2
|
|
20240508,115500,522008335,4970,4980,4990,4970,2626
|
|
20240508,115400,508946190,4990,4990,4990,4990,0
|
|
20240508,115300,508946190,4990,4975,4990,4975,1140
|
|
20240508,115200,503269610,4975,4975,4975,4975,91
|
|
20240508,115100,502816885,4980,4980,4980,4980,0
|
|
20240508,115000,502816885,4980,4980,4980,4980,0
|
|
20240508,114900,502816885,4980,4980,4980,4980,0
|
|
20240508,114800,502816885,4980,4980,4980,4980,10
|
|
20240508,114700,502767085,4980,4975,4980,4975,394
|
|
20240508,114600,500806685,4975,4975,4975,4975,0
|
|
20240508,114500,500806685,4975,4975,4975,4975,20
|
|
20240508,114400,500707185,4980,4980,4980,4980,5
|
|
20240508,114300,500682285,4980,4980,4980,4980,0
|
|
20240508,114200,500682285,4980,4980,4980,4980,6
|
|
20240508,114100,500652405,4975,4975,4975,4975,0
|
|
20240508,114000,500652405,4975,4995,4995,4975,1983
|
|
20240508,113900,490776350,5000,5000,5000,5000,32
|
|
20240508,113800,490616350,5000,5000,5000,5000,2
|
|
20240508,113700,490606350,4990,4990,4990,4990,900
|
|
20240508,113600,486115350,5000,5000,5000,5000,0
|
|
20240508,113500,486115350,5000,5000,5000,5000,0
|
|
20240508,113400,486115350,5000,5000,5000,5000,1
|
|
20240508,113300,486110350,5000,4990,5000,4990,20
|
|
20240508,113200,486010540,4990,5000,5000,4990,31
|
|
20240508,113100,485855840,4990,5000,5000,4990,11
|
|
20240508,113000,485800900,5000,5000,5000,5000,0
|
|
20240508,112900,485800900,5000,4990,5000,4990,198
|
|
20240508,112800,484812820,4990,4990,4990,4990,82
|
|
20240508,112700,484403640,4990,4990,4990,4990,1424
|
|
20240508,112600,477297880,4990,4990,4990,4990,0
|
|
20240508,112500,477297880,4990,4995,4995,4990,110
|
|
20240508,112400,476748780,4990,4995,4995,4990,303
|
|
20240508,112300,475236560,4995,4995,4995,4995,26
|
|
20240508,112200,475106690,5000,5000,5000,5000,0
|
|
20240508,112100,475106690,5000,5000,5000,5000,1
|
|
20240508,112000,475101690,5000,5000,5000,5000,3
|
|
20240508,111900,475086690,4995,4995,4995,4995,48
|
|
20240508,111800,474846930,4990,4995,4995,4990,599
|
|
20240508,111700,471857895,4990,5000,5000,4990,1128
|
|
20240508,111600,466217945,5000,4995,5000,4995,701
|
|
20240508,111500,462716390,5000,5000,5000,5000,324
|
|
20240508,111400,461096390,5000,5000,5000,5000,1093
|
|
20240508,111300,455631390,4995,5000,5000,4995,230
|
|
20240508,111200,454481395,5000,5000,5000,5000,0
|
|
20240508,111100,454481395,5000,5000,5000,5000,10
|
|
20240508,111000,454431395,5000,5000,5010,5000,651
|
|
20240508,110900,451176375,5000,5000,5010,5000,1021
|
|
20240508,110800,446069775,5000,5000,5000,5000,1625
|
|
20240508,110700,437944775,5000,5000,5000,5000,50
|
|
20240508,110600,437694775,5000,5000,5000,5000,3
|
|
20240508,110500,437679775,5000,5000,5000,5000,1333
|
|
20240508,110400,431014775,5000,5010,5010,5000,12
|
|
20240508,110300,430954755,5000,5000,5000,5000,0
|
|
20240508,110200,430954755,5000,4985,5010,4985,6138
|
|
20240508,110100,400276975,4990,4965,4990,4960,4492
|
|
20240508,110000,377893310,4960,4960,4960,4960,0
|
|
20240508,105900,377893310,4960,4960,4960,4960,500
|
|
20240508,105800,375413310,4960,4960,4960,4960,0
|
|
20240508,105700,375413310,4960,4965,4965,4960,1023
|
|
20240508,105600,370334145,4965,4965,4965,4965,10
|
|
20240508,105500,370284495,4965,4965,4965,4965,0
|
|
20240508,105400,370284495,4965,4965,4965,4965,25
|
|
20240508,105300,370160370,4965,4965,4965,4965,37
|
|
20240508,105200,369976665,4965,4965,4965,4965,0
|
|
20240508,105100,369976665,4965,4965,4965,4965,0
|
|
20240508,105000,369976665,4965,4965,4965,4965,51
|
|
20240508,104900,369723450,4970,4970,4970,4970,1
|
|
20240508,104800,369718480,4970,4970,4970,4970,10
|
|
20240508,104700,369668780,4965,4980,4980,4965,2164
|
|
20240508,104600,358922135,4980,4980,4980,4980,201
|
|
20240508,104500,357921155,4980,4980,4980,4970,255
|
|
20240508,104400,356653745,4980,4980,4980,4980,2
|
|
20240508,104300,356643785,4970,4975,4975,4970,300
|
|
20240508,104200,355152375,4980,4980,4980,4980,60
|
|
20240508,104100,354853575,4970,4970,4970,4970,490
|
|
20240508,104000,352418275,4980,4980,4980,4980,10
|
|
20240508,103900,352368475,4980,4980,4980,4980,72
|
|
20240508,103800,352009915,4980,4980,4980,4980,56
|
|
20240508,103700,351731035,4980,4970,4980,4970,111
|
|
20240508,103600,351179265,4970,4980,4980,4970,892
|
|
20240508,103500,346743015,4980,4980,4980,4980,1
|
|
20240508,103400,346738035,4980,4980,4980,4980,10
|
|
20240508,103300,346688235,4980,4980,4980,4980,1
|
|
20240508,103200,346683255,4965,4980,4980,4965,3388
|
|
20240508,103100,329857160,4980,4975,4980,4975,100
|
|
20240508,103000,329359225,4980,4970,4980,4970,13
|
|
20240508,102900,329294505,4965,4960,4965,4960,36
|
|
20240508,102800,329115915,4965,4965,4965,4965,147
|
|
20240508,102700,328386060,4965,4965,4965,4965,872
|
|
20240508,102600,324056580,4965,4965,4965,4965,224
|
|
20240508,102500,322944420,4965,4970,4970,4965,60
|
|
20240508,102400,322646505,4960,4960,4960,4960,0
|
|
20240508,102300,322646505,4960,4960,4960,4960,0
|
|
20240508,102200,322646505,4960,4960,4960,4960,0
|
|
20240508,102100,322646505,4960,4960,4960,4960,1
|
|
20240508,102000,322641545,4960,4975,4975,4960,281
|
|
20240508,101900,321246285,4985,4960,4985,4960,11
|
|
20240508,101800,321191475,4960,4960,4960,4960,43
|
|
20240508,101700,320978195,4985,4980,4985,4980,330
|
|
20240508,101600,319333260,4980,4980,4980,4980,3
|
|
20240508,101500,319318320,4980,4960,4985,4960,1703
|
|
20240508,101400,310870575,4965,4965,4965,4965,604
|
|
20240508,101300,307871715,4965,4960,4965,4960,71
|
|
20240508,101200,307519540,4955,4965,4965,4955,410
|
|
20240508,101100,305487950,4955,4955,4965,4955,2415
|
|
20240508,101000,293521525,4950,4950,4950,4950,16
|
|
20240508,100900,293442325,4950,4955,4955,4950,1332
|
|
20240508,100800,286842290,4955,4965,4965,4955,3204
|
|
20240508,100700,270964995,4965,4960,4965,4960,810
|
|
20240508,100600,266947345,4960,4960,4965,4960,364
|
|
20240508,100500,265141655,4965,4965,4965,4965,123
|
|
20240508,100400,264530960,4965,4960,4965,4960,103
|
|
20240508,100300,264019570,4950,4965,4965,4950,2126
|
|
20240508,100200,253487250,4965,4965,4965,4965,425
|
|
20240508,100100,251377125,4965,4955,4965,4955,277
|
|
20240508,100000,250004530,4955,4960,4960,4955,1635
|
|
20240508,095900,241898775,4965,4960,4965,4960,266
|
|
20240508,095800,240579000,4965,4965,4965,4965,116
|
|
20240508,095700,240003060,4965,4965,4970,4960,1084
|
|
20240508,095600,234622995,4970,4970,4970,4970,501
|
|
20240508,095500,232133025,4970,4970,4970,4970,0
|
|
20240508,095400,232133025,4970,4970,4970,4970,188
|
|
20240508,095300,231198665,4970,4975,4975,4970,189
|
|
20240508,095200,230259070,4995,4980,4995,4980,1399
|
|
20240508,095100,223281765,4975,4970,4975,4970,132
|
|
20240508,095000,222625070,4965,4970,4970,4965,1247
|
|
20240508,094900,216427980,4970,4970,4970,4970,1730
|
|
20240508,094800,207829880,4970,4985,4985,4970,1729
|
|
20240508,094700,199233020,4985,4985,4985,4980,8
|
|
20240508,094600,199193145,4985,4980,4985,4980,796
|
|
20240508,094500,195229060,4980,4985,4985,4980,6
|
|
20240508,094400,195199155,4985,4985,4985,4985,2
|
|
20240508,094300,195189185,4970,4970,4985,4970,541
|
|
20240508,094200,192500340,4985,4975,4985,4970,229
|
|
20240508,094100,191361490,4970,4980,4980,4970,200
|
|
20240508,094000,190366535,4985,4985,4985,4985,0
|
|
20240508,093900,190366535,4985,4985,4985,4985,4
|
|
20240508,093800,190346595,4975,4975,4975,4975,553
|
|
20240508,093700,187595420,4975,4975,4975,4975,1918
|
|
20240508,093600,178053370,4980,4985,4985,4980,4109
|
|
20240508,093500,157590545,4980,4990,4990,4980,838
|
|
20240508,093400,153410515,4990,4990,4990,4990,5
|
|
20240508,093300,153385565,4990,4985,4990,4985,21
|
|
20240508,093200,153280855,4980,4980,4980,4980,203
|
|
20240508,093100,152269915,4980,4980,4985,4980,529
|
|
20240508,093000,149634565,4980,4985,4985,4980,28
|
|
20240508,092900,149495115,4980,4985,4985,4980,2415
|
|
20240508,092800,137460975,4985,4990,4990,4985,563
|
|
20240508,092700,134654415,4985,4985,4985,4985,414
|
|
20240508,092600,132590625,4985,4985,4985,4985,1533
|
|
20240508,092500,124948620,4985,4990,4990,4985,1090
|
|
20240508,092400,119510765,5000,5000,5000,5000,19
|
|
20240508,092300,119415765,4990,4990,4990,4990,61
|
|
20240508,092200,119111375,5000,4990,5000,4990,588
|
|
20240508,092100,116171775,4990,4985,4990,4980,1573
|
|
20240508,092000,108328600,4980,4990,4990,4980,690
|
|
20240508,091900,104891200,4990,5000,5000,4990,2272
|
|
20240508,091800,93533540,5000,5000,5000,5000,5
|
|
20240508,091700,93508540,4980,5000,5000,4980,336
|
|
20240508,091600,91833200,5000,5000,5000,5000,209
|
|
20240508,091500,90788200,5010,5010,5010,5010,50
|
|
20240508,091400,90537700,5010,5010,5010,4975,45
|
|
20240508,091300,90313580,4970,4970,4970,4970,107
|
|
20240508,091200,89781790,4970,5020,5020,4970,2293
|
|
20240508,091100,78323400,5020,5020,5020,5010,195
|
|
20240508,091000,77345510,5010,5000,5020,5000,687
|
|
20240508,090900,73903400,5000,5010,5010,5000,192
|
|
20240508,090800,72941930,5010,5010,5010,5010,226
|
|
20240508,090700,71809670,5010,5000,5010,5000,262
|
|
20240508,090600,70499650,5000,5000,5000,5000,1092
|
|
20240508,090500,65039650,5000,4970,5000,4960,5828
|
|
20240508,090400,35996730,4955,4980,4980,4955,324
|
|
20240508,090300,34389020,4980,4980,4980,4980,0
|
|
20240508,090200,34389020,4980,4970,4980,4940,2159
|
|
20240508,090100,23693740,4985,4990,4990,4970,621
|
|
20240508,090000,20600255,4990,4940,4990,4940,4010
|