657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,195400,688308970,5050,5050,5050,5050,496
|
|
20240626,195300,688308970,5050,5050,5050,5050,0
|
|
20240626,195200,688308970,5050,5050,5050,5050,0
|
|
20240626,195100,688308970,5050,5050,5050,5050,0
|
|
20240626,195000,688308970,5050,5050,5050,5050,0
|
|
20240626,194900,688308970,5050,5050,5050,5050,0
|
|
20240626,194800,688308970,5050,5050,5050,5050,0
|
|
20240626,194700,688308970,5050,5050,5050,5050,0
|
|
20240626,194600,688308970,5050,5050,5050,5050,0
|
|
20240626,194500,688308970,5050,5050,5050,5050,0
|
|
20240626,194400,688308970,5050,5050,5050,5050,0
|
|
20240626,194300,688308970,5050,5050,5050,5050,0
|
|
20240626,194200,688308970,5050,5050,5050,5050,0
|
|
20240626,194100,688308970,5050,5050,5050,5050,0
|
|
20240626,194000,688308970,5050,5050,5050,5050,0
|
|
20240626,193900,688308970,5050,5050,5050,5050,0
|
|
20240626,193800,688308970,5050,5050,5050,5050,0
|
|
20240626,193700,688308970,5050,5050,5050,5050,0
|
|
20240626,193600,688308970,5050,5050,5050,5050,0
|
|
20240626,193500,688308970,5050,5050,5050,5050,0
|
|
20240626,193400,688308970,5050,5050,5050,5050,0
|
|
20240626,193300,688308970,5050,5050,5050,5050,0
|
|
20240626,193200,688308970,5050,5050,5050,5050,0
|
|
20240626,193100,688308970,5050,5050,5050,5050,0
|
|
20240626,193000,688308970,5050,5050,5050,5050,0
|
|
20240626,192900,688308970,5050,5050,5050,5050,0
|
|
20240626,192800,688308970,5050,5050,5050,5050,0
|
|
20240626,192700,688308970,5050,5050,5050,5050,0
|
|
20240626,192600,688308970,5050,5050,5050,5050,0
|
|
20240626,192500,688308970,5050,5050,5050,5050,0
|
|
20240626,192400,688308970,5050,5050,5050,5050,496
|
|
20240626,192300,688308970,5050,5050,5050,5050,0
|
|
20240626,192200,688308970,5050,5050,5050,5050,0
|
|
20240626,192100,688308970,5050,5050,5050,5050,0
|
|
20240626,192000,688308970,5050,5050,5050,5050,0
|
|
20240626,191900,688308970,5050,5050,5050,5050,0
|
|
20240626,191800,688308970,5050,5050,5050,5050,0
|
|
20240626,191700,688308970,5050,5050,5050,5050,0
|
|
20240626,191600,688308970,5050,5050,5050,5050,0
|
|
20240626,191500,688308970,5050,5050,5050,5050,0
|
|
20240626,191400,688308970,5050,5050,5050,5050,0
|
|
20240626,191300,688308970,5050,5050,5050,5050,0
|
|
20240626,191200,688308970,5050,5050,5050,5050,0
|
|
20240626,191100,688308970,5050,5050,5050,5050,0
|
|
20240626,191000,688308970,5050,5050,5050,5050,0
|
|
20240626,190900,688308970,5050,5050,5050,5050,0
|
|
20240626,190800,688308970,5050,5050,5050,5050,0
|
|
20240626,190700,688308970,5050,5050,5050,5050,0
|
|
20240626,190600,688308970,5050,5050,5050,5050,0
|
|
20240626,190500,688308970,5050,5050,5050,5050,0
|
|
20240626,190400,688308970,5050,5050,5050,5050,0
|
|
20240626,190300,688308970,5050,5050,5050,5050,0
|
|
20240626,190200,688308970,5050,5050,5050,5050,0
|
|
20240626,190100,688308970,5050,5050,5050,5050,0
|
|
20240626,190000,688308970,5050,5050,5050,5050,0
|
|
20240626,185900,688308970,5050,5050,5050,5050,0
|
|
20240626,185800,688308970,5050,5050,5050,5050,0
|
|
20240626,185700,688308970,5050,5050,5050,5050,0
|
|
20240626,185600,688308970,5050,5050,5050,5050,0
|
|
20240626,185500,688308970,5050,5050,5050,5050,0
|
|
20240626,185400,688308970,5050,5050,5050,5050,496
|
|
20240626,185300,688308970,5050,5050,5050,5050,0
|
|
20240626,185200,688308970,5050,5050,5050,5050,0
|
|
20240626,185100,688308970,5050,5050,5050,5050,0
|
|
20240626,185000,688308970,5050,5050,5050,5050,0
|
|
20240626,184900,688308970,5050,5050,5050,5050,0
|
|
20240626,184800,688308970,5050,5050,5050,5050,0
|
|
20240626,184700,688308970,5050,5050,5050,5050,0
|
|
20240626,184600,688308970,5050,5050,5050,5050,0
|
|
20240626,184500,688308970,5050,5050,5050,5050,0
|
|
20240626,184400,688308970,5050,5050,5050,5050,0
|
|
20240626,184300,688308970,5050,5050,5050,5050,0
|
|
20240626,184200,688308970,5050,5050,5050,5050,0
|
|
20240626,184100,688308970,5050,5050,5050,5050,0
|
|
20240626,184000,688308970,5050,5050,5050,5050,0
|
|
20240626,183900,688308970,5050,5050,5050,5050,0
|
|
20240626,183800,688308970,5050,5050,5050,5050,0
|
|
20240626,183700,688308970,5050,5050,5050,5050,0
|
|
20240626,183600,688308970,5050,5050,5050,5050,0
|
|
20240626,183500,688308970,5050,5050,5050,5050,0
|
|
20240626,183400,688308970,5050,5050,5050,5050,0
|
|
20240626,183300,688308970,5050,5050,5050,5050,0
|
|
20240626,183200,688308970,5050,5050,5050,5050,0
|
|
20240626,183100,688308970,5050,5050,5050,5050,0
|
|
20240626,183000,688308970,5050,5050,5050,5050,0
|
|
20240626,182900,688308970,5050,5050,5050,5050,0
|
|
20240626,182800,688308970,5050,5050,5050,5050,0
|
|
20240626,182700,688308970,5050,5050,5050,5050,0
|
|
20240626,182600,688308970,5050,5050,5050,5050,0
|
|
20240626,182500,688308970,5050,5050,5050,5050,0
|
|
20240626,182400,688308970,5050,5050,5050,5050,496
|
|
20240626,182300,688308970,5050,5050,5050,5050,0
|
|
20240626,182200,688308970,5050,5050,5050,5050,0
|
|
20240626,182100,688308970,5050,5050,5050,5050,0
|
|
20240626,182000,688308970,5050,5050,5050,5050,0
|
|
20240626,181900,688308970,5050,5050,5050,5050,0
|
|
20240626,181800,688308970,5050,5050,5050,5050,0
|
|
20240626,181700,688308970,5050,5050,5050,5050,0
|
|
20240626,181600,688308970,5050,5050,5050,5050,0
|
|
20240626,181500,688308970,5050,5050,5050,5050,0
|
|
20240626,181400,688308970,5050,5050,5050,5050,0
|
|
20240626,181300,688308970,5050,5050,5050,5050,0
|
|
20240626,181200,688308970,5050,5050,5050,5050,0
|
|
20240626,181100,688308970,5050,5050,5050,5050,0
|
|
20240626,181000,688308970,5050,5050,5050,5050,0
|
|
20240626,180900,688308970,5050,5050,5050,5050,0
|
|
20240626,180800,688308970,5050,5050,5050,5050,0
|
|
20240626,180700,688308970,5050,5050,5050,5050,0
|
|
20240626,180600,688308970,5050,5050,5050,5050,0
|
|
20240626,180500,688308970,5050,5050,5050,5050,0
|
|
20240626,180400,688308970,5050,5050,5050,5050,0
|
|
20240626,180300,688308970,5050,5050,5050,5050,0
|
|
20240626,180200,688308970,5050,5050,5050,5050,0
|
|
20240626,180100,688308970,5050,5050,5050,5050,0
|
|
20240626,180000,688308970,5050,5050,5050,5050,0
|
|
20240626,175900,688308970,5050,5050,5050,5050,0
|
|
20240626,175800,688308970,5050,5050,5050,5050,0
|
|
20240626,175700,688308970,5050,5050,5050,5050,0
|
|
20240626,175600,688308970,5050,5050,5050,5050,0
|
|
20240626,175500,688308970,5050,5050,5050,5050,0
|
|
20240626,175400,688308970,5050,5050,5050,5050,496
|
|
20240626,175300,688308970,5050,5050,5050,5050,0
|
|
20240626,175200,688308970,5050,5050,5050,5050,0
|
|
20240626,175100,688308970,5050,5050,5050,5050,0
|
|
20240626,175000,688308970,5050,5050,5050,5050,0
|
|
20240626,174900,688308970,5050,5050,5050,5050,0
|
|
20240626,174800,688308970,5050,5050,5050,5050,0
|
|
20240626,174700,688308970,5050,5050,5050,5050,0
|
|
20240626,174600,688308970,5050,5050,5050,5050,0
|
|
20240626,174500,688308970,5050,5050,5050,5050,0
|
|
20240626,174400,688308970,5050,5050,5050,5050,0
|
|
20240626,174300,688308970,5050,5050,5050,5050,0
|
|
20240626,174200,688308970,5050,5050,5050,5050,0
|
|
20240626,174100,688308970,5050,5050,5050,5050,0
|
|
20240626,174000,688308970,5050,5050,5050,5050,0
|
|
20240626,173900,688308970,5050,5050,5050,5050,0
|
|
20240626,173800,688308970,5050,5050,5050,5050,0
|
|
20240626,173700,688308970,5050,5050,5050,5050,0
|
|
20240626,173600,688308970,5050,5050,5050,5050,0
|
|
20240626,173500,688308970,5050,5050,5050,5050,0
|
|
20240626,173400,688308970,5050,5050,5050,5050,0
|
|
20240626,173300,688308970,5050,5050,5050,5050,0
|
|
20240626,173200,688308970,5050,5050,5050,5050,0
|
|
20240626,173100,688308970,5050,5050,5050,5050,0
|
|
20240626,173000,688308970,5050,5050,5050,5050,0
|
|
20240626,172900,688308970,5050,5050,5050,5050,0
|
|
20240626,172800,688308970,5050,5050,5050,5050,0
|
|
20240626,172700,688308970,5050,5050,5050,5050,0
|
|
20240626,172600,688308970,5050,5050,5050,5050,0
|
|
20240626,172500,688308970,5050,5050,5050,5050,0
|
|
20240626,172400,688308970,5050,5050,5050,5050,496
|
|
20240626,172300,688308970,5050,5050,5050,5050,0
|
|
20240626,172200,688308970,5050,5050,5050,5050,0
|
|
20240626,172100,688308970,5050,5050,5050,5050,0
|
|
20240626,172000,688308970,5050,5050,5050,5050,0
|
|
20240626,171900,688308970,5050,5050,5050,5050,0
|
|
20240626,171800,688308970,5050,5050,5050,5050,0
|
|
20240626,171700,688308970,5050,5050,5050,5050,0
|
|
20240626,171600,688308970,5050,5050,5050,5050,0
|
|
20240626,171500,688308970,5050,5050,5050,5050,0
|
|
20240626,171400,688308970,5050,5050,5050,5050,0
|
|
20240626,171300,688308970,5050,5050,5050,5050,0
|
|
20240626,171200,688308970,5050,5050,5050,5050,0
|
|
20240626,171100,688308970,5050,5050,5050,5050,0
|
|
20240626,171000,688308970,5050,5050,5050,5050,0
|
|
20240626,170900,688308970,5050,5050,5050,5050,0
|
|
20240626,170800,688308970,5050,5050,5050,5050,0
|
|
20240626,170700,688308970,5050,5050,5050,5050,0
|
|
20240626,170600,688308970,5050,5050,5050,5050,0
|
|
20240626,170500,688308970,5050,5050,5050,5050,0
|
|
20240626,170400,688308970,5050,5050,5050,5050,0
|
|
20240626,170300,688308970,5050,5050,5050,5050,0
|
|
20240626,170200,688308970,5050,5050,5050,5050,0
|
|
20240626,170100,688308970,5050,5050,5050,5050,0
|
|
20240626,170000,688308970,5050,5050,5050,5050,0
|
|
20240626,165900,688308970,5050,5050,5050,5050,0
|
|
20240626,165800,688308970,5050,5050,5050,5050,0
|
|
20240626,165700,688308970,5050,5050,5050,5050,0
|
|
20240626,165600,688308970,5050,5050,5050,5050,0
|
|
20240626,165500,688308970,5050,5050,5050,5050,0
|
|
20240626,165400,688308970,5050,5050,5050,5050,496
|
|
20240626,165300,688308970,5050,5050,5050,5050,0
|
|
20240626,165200,688308970,5050,5050,5050,5050,0
|
|
20240626,165100,688308970,5050,5050,5050,5050,0
|
|
20240626,165000,688308970,5050,5050,5050,5050,0
|
|
20240626,164900,688308970,5050,5050,5050,5050,0
|
|
20240626,164800,688308970,5050,5050,5050,5050,0
|
|
20240626,164700,688308970,5050,5050,5050,5050,0
|
|
20240626,164600,688308970,5050,5050,5050,5050,0
|
|
20240626,164500,688308970,5050,5050,5050,5050,0
|
|
20240626,164400,688308970,5050,5050,5050,5050,0
|
|
20240626,164300,688308970,5050,5050,5050,5050,0
|
|
20240626,164200,688308970,5050,5050,5050,5050,0
|
|
20240626,164100,688308970,5050,5050,5050,5050,0
|
|
20240626,164000,688308970,5050,5050,5050,5050,0
|
|
20240626,163900,688308970,5050,5050,5050,5050,0
|
|
20240626,163800,688308970,5050,5050,5050,5050,0
|
|
20240626,163700,688308970,5050,5050,5050,5050,0
|
|
20240626,163600,688308970,5050,5050,5050,5050,0
|
|
20240626,163500,688308970,5050,5050,5050,5050,0
|
|
20240626,163400,688308970,5050,5050,5050,5050,0
|
|
20240626,163300,688308970,5050,5050,5050,5050,0
|
|
20240626,163200,688308970,5050,5050,5050,5050,0
|
|
20240626,163100,688308970,5050,5050,5050,5050,0
|
|
20240626,163000,688308970,5050,5050,5050,5050,0
|
|
20240626,162900,688308970,5050,5050,5050,5050,0
|
|
20240626,162800,688308970,5050,5050,5050,5050,0
|
|
20240626,162700,688308970,5050,5050,5050,5050,0
|
|
20240626,162600,688308970,5050,5050,5050,5050,0
|
|
20240626,162500,688308970,5050,5050,5050,5050,0
|
|
20240626,162400,688308970,5050,5050,5050,5050,496
|
|
20240626,162300,688308970,5050,5050,5050,5050,0
|
|
20240626,162200,688308970,5050,5050,5050,5050,0
|
|
20240626,162100,688308970,5050,5050,5050,5050,0
|
|
20240626,162000,688308970,5050,5050,5050,5050,0
|
|
20240626,161900,688308970,5050,5050,5050,5050,0
|
|
20240626,161800,688308970,5050,5050,5050,5050,0
|
|
20240626,161700,688308970,5050,5050,5050,5050,0
|
|
20240626,161600,688308970,5050,5050,5050,5050,0
|
|
20240626,161500,688308970,5050,5050,5050,5050,0
|
|
20240626,161400,688308970,5050,5050,5050,5050,0
|
|
20240626,161300,688308970,5050,5050,5050,5050,0
|
|
20240626,161200,688308970,5050,5050,5050,5050,0
|
|
20240626,161100,688308970,5050,5050,5050,5050,0
|
|
20240626,161000,688308970,5050,5050,5050,5050,0
|
|
20240626,160900,688308970,5050,5050,5050,5050,0
|
|
20240626,160800,688308970,5050,5050,5050,5050,0
|
|
20240626,160700,688308970,5050,5050,5050,5050,0
|
|
20240626,160600,688308970,5050,5050,5050,5050,0
|
|
20240626,160500,688308970,5050,5050,5050,5050,0
|
|
20240626,160400,688308970,5050,5050,5050,5050,0
|
|
20240626,160300,688308970,5050,5050,5050,5050,0
|
|
20240626,160200,688308970,5050,5050,5050,5050,0
|
|
20240626,160100,688308970,5050,5050,5050,5050,0
|
|
20240626,160000,688308970,5050,5050,5050,5050,0
|
|
20240626,155900,688308970,5050,5050,5050,5050,0
|
|
20240626,155800,688308970,5050,5050,5050,5050,0
|
|
20240626,155700,688308970,5050,5050,5050,5050,0
|
|
20240626,155600,688308970,5050,5050,5050,5050,0
|
|
20240626,155500,688308970,5050,5050,5050,5050,0
|
|
20240626,155400,688308970,5050,5050,5050,5050,496
|
|
20240626,155300,688308970,5050,5050,5050,5050,0
|
|
20240626,155200,688308970,5050,5050,5050,5050,0
|
|
20240626,155100,688308970,5050,5050,5050,5050,0
|
|
20240626,155000,688308970,5050,5050,5050,5050,0
|
|
20240626,154900,688308970,5050,5050,5050,5050,0
|
|
20240626,154800,688308970,5050,5050,5050,5050,0
|
|
20240626,154700,688308970,5050,5050,5050,5050,0
|
|
20240626,154600,688308970,5050,5050,5050,5050,0
|
|
20240626,154500,688308970,5050,5050,5050,5050,0
|
|
20240626,154400,688308970,5050,5050,5050,5050,0
|
|
20240626,154300,688308970,5050,5050,5050,5050,0
|
|
20240626,154200,688308970,5050,5050,5050,5050,0
|
|
20240626,154100,688308970,5050,5050,5050,5050,0
|
|
20240626,154000,688308970,5050,5050,5050,5050,0
|
|
20240626,153900,688308970,5050,5050,5050,5050,0
|
|
20240626,153800,688308970,5050,5050,5050,5050,0
|
|
20240626,153700,688308970,5050,5050,5050,5050,0
|
|
20240626,153600,688308970,5050,5050,5050,5050,0
|
|
20240626,153500,688308970,5050,5050,5050,5050,0
|
|
20240626,153400,688308970,5050,5050,5050,5050,0
|
|
20240626,153300,688308970,5050,5050,5050,5050,0
|
|
20240626,153200,688308970,5050,5050,5050,5050,0
|
|
20240626,153100,688308970,5050,5050,5050,5050,0
|
|
20240626,153000,688308970,5050,5050,5050,5050,496
|
|
20240626,152900,685804170,5050,5050,5050,5050,0
|
|
20240626,152800,685804170,5050,5050,5050,5050,0
|
|
20240626,152700,685804170,5050,5050,5050,5050,0
|
|
20240626,152600,685804170,5050,5050,5050,5050,0
|
|
20240626,152500,685804170,5050,5050,5050,5050,0
|
|
20240626,152400,685804170,5050,5050,5050,5050,0
|
|
20240626,152300,685804170,5050,5050,5050,5050,0
|
|
20240626,152200,685804170,5050,5050,5050,5050,0
|
|
20240626,152100,685804170,5050,5050,5050,5050,0
|
|
20240626,152000,685804170,5050,5050,5050,5050,0
|
|
20240626,151900,685804170,5050,5050,5050,5050,30
|
|
20240626,151800,685652670,5040,5040,5060,5040,130
|
|
20240626,151700,684997450,5040,5040,5040,5040,0
|
|
20240626,151600,684997450,5040,5040,5040,5040,0
|
|
20240626,151500,684997450,5040,5040,5040,5040,0
|
|
20240626,151400,684997450,5040,5040,5040,5040,229
|
|
20240626,151300,683843290,5040,5040,5040,5040,487
|
|
20240626,151200,681388810,5040,5040,5040,5040,63
|
|
20240626,151100,681071290,5060,5060,5060,5060,6
|
|
20240626,151000,681040930,5070,5060,5070,5050,422
|
|
20240626,150900,678907970,5050,5050,5050,5050,540
|
|
20240626,150800,676180970,5050,5050,5050,5040,111
|
|
20240626,150700,675620450,5040,5050,5050,5040,35
|
|
20240626,150600,675443970,5040,5050,5050,5040,31
|
|
20240626,150500,675287460,5040,5040,5040,5040,1
|
|
20240626,150400,675282420,5040,5050,5050,5040,21
|
|
20240626,150300,675176560,5050,5050,5050,5050,4
|
|
20240626,150200,675156360,5050,5050,5050,5050,100
|
|
20240626,150100,674651360,5050,5050,5050,5050,37
|
|
20240626,150000,674464510,5050,5050,5050,5050,1
|
|
20240626,145900,674459460,5050,5050,5050,5050,2
|
|
20240626,145800,674449360,5050,5050,5050,5050,0
|
|
20240626,145700,674449360,5050,5030,5050,5030,1334
|
|
20240626,145600,667723740,5040,5040,5040,5030,94
|
|
20240626,145500,667250030,5040,5040,5040,5040,0
|
|
20240626,145400,667250030,5040,5040,5040,5040,800
|
|
20240626,145300,663218030,5030,5030,5030,5030,1
|
|
20240626,145200,663213000,5040,5040,5040,5040,49
|
|
20240626,145100,662966040,5030,5030,5030,5030,1
|
|
20240626,145000,662961010,5030,5040,5040,5030,58
|
|
20240626,144900,662668730,5040,5050,5060,5040,1055
|
|
20240626,144800,657337270,5050,5050,5050,5050,19
|
|
20240626,144700,657241320,5060,5060,5060,5060,101
|
|
20240626,144600,656730260,5060,5060,5060,5060,2
|
|
20240626,144500,656720140,5060,5060,5060,5060,5
|
|
20240626,144400,656694840,5060,5060,5060,5060,2
|
|
20240626,144300,656684720,5060,5060,5060,5060,0
|
|
20240626,144200,656684720,5060,5060,5060,5060,1
|
|
20240626,144100,656679660,5060,5060,5060,5060,1
|
|
20240626,144000,656674600,5060,5060,5060,5060,0
|
|
20240626,143900,656674600,5060,5050,5060,5050,2
|
|
20240626,143800,656664490,5050,5050,5050,5050,8
|
|
20240626,143700,656624090,5060,5050,5060,5050,54
|
|
20240626,143600,656351380,5050,5050,5050,5050,0
|
|
20240626,143500,656351380,5050,5050,5050,5050,2
|
|
20240626,143400,656341280,5050,5050,5050,5050,2
|
|
20240626,143300,656331180,5040,5040,5040,5040,11
|
|
20240626,143200,656275740,5040,5040,5040,5040,0
|
|
20240626,143100,656275740,5040,5040,5040,5040,1
|
|
20240626,143000,656270700,5040,5070,5070,5040,57
|
|
20240626,142900,655983210,5060,5060,5060,5060,10
|
|
20240626,142800,655932610,5060,5060,5060,5060,1
|
|
20240626,142700,655927550,5050,5070,5070,5050,4
|
|
20240626,142600,655907290,5070,5070,5070,5070,2
|
|
20240626,142500,655897150,5070,5070,5070,5070,0
|
|
20240626,142400,655897150,5070,5070,5070,5070,1
|
|
20240626,142300,655892080,5070,5030,5070,5030,2
|
|
20240626,142200,655881980,5070,5040,5070,5040,1019
|
|
20240626,142100,650728870,5030,5030,5030,5030,6
|
|
20240626,142000,650698690,5040,5040,5040,5040,0
|
|
20240626,141900,650698690,5040,5050,5050,5040,108
|
|
20240626,141800,650154190,5060,5060,5060,5060,2
|
|
20240626,141700,650144070,5060,5060,5060,5060,0
|
|
20240626,141600,650144070,5060,5060,5060,5060,57
|
|
20240626,141500,649855650,5050,5060,5070,5050,280
|
|
20240626,141400,648438990,5070,5070,5070,5070,1
|
|
20240626,141300,648433920,5060,5060,5060,5060,10
|
|
20240626,141200,648383320,5050,5040,5050,5040,534
|
|
20240626,141100,645691790,5040,5040,5040,5040,21
|
|
20240626,141000,645585950,5040,5000,5040,5000,1001
|
|
20240626,140900,640551920,4990,4990,4990,4990,0
|
|
20240626,140800,640551920,4990,4990,4990,4980,932
|
|
20240626,140700,635901250,5000,5000,5000,5000,1
|
|
20240626,140600,635896250,4990,4990,4990,4990,40
|
|
20240626,140500,635696650,4995,5000,5000,4995,3094
|
|
20240626,140400,620227180,5010,5020,5020,5010,169
|
|
20240626,140300,619380450,5020,5020,5020,5020,0
|
|
20240626,140200,619380450,5020,5020,5020,5020,1
|
|
20240626,140100,619375430,5010,5010,5010,5010,110
|
|
20240626,140000,618824330,5000,5010,5010,5000,63
|
|
20240626,135900,618509140,5020,5020,5020,5020,0
|
|
20240626,135800,618509140,5020,5020,5020,5020,0
|
|
20240626,135700,618509140,5020,5020,5020,5020,2
|
|
20240626,135600,618499100,5020,5020,5020,5020,0
|
|
20240626,135500,618499100,5020,5020,5020,5020,0
|
|
20240626,135400,618499100,5020,5020,5020,5020,3
|
|
20240626,135300,618484040,5020,5020,5020,5020,0
|
|
20240626,135200,618484040,5020,5020,5020,5020,0
|
|
20240626,135100,618484040,5020,5020,5020,5020,0
|
|
20240626,135000,618484040,5020,5020,5020,5020,0
|
|
20240626,134900,618484040,5020,5010,5020,5010,104
|
|
20240626,134800,617962730,5020,5020,5020,5020,0
|
|
20240626,134700,617962730,5020,5020,5020,5020,11
|
|
20240626,134600,617907510,5010,5010,5010,5010,13
|
|
20240626,134500,617842380,5020,5020,5020,5020,0
|
|
20240626,134400,617842380,5020,5030,5030,5010,30
|
|
20240626,134300,617691810,5020,5010,5020,5010,164
|
|
20240626,134200,616869540,5030,5030,5030,5030,0
|
|
20240626,134100,616869540,5030,5030,5030,5030,0
|
|
20240626,134000,616869540,5030,5030,5030,5030,1
|
|
20240626,133900,616864510,5030,5030,5030,5030,0
|
|
20240626,133800,616864510,5030,5030,5030,5030,0
|
|
20240626,133700,616864510,5030,5030,5030,5030,1
|
|
20240626,133600,616859480,5030,5030,5030,5030,0
|
|
20240626,133500,616859480,5030,5030,5030,5030,0
|
|
20240626,133400,616859480,5030,5040,5040,5030,9
|
|
20240626,133300,616814190,5040,5040,5040,5040,0
|
|
20240626,133200,616814190,5040,5040,5040,5040,0
|
|
20240626,133100,616814190,5040,5020,5040,5020,574
|
|
20240626,133000,613921890,5020,5030,5030,5020,87
|
|
20240626,132900,613485140,5020,5030,5030,5020,70
|
|
20240626,132800,613133690,5040,5040,5040,5040,6
|
|
20240626,132700,613103450,5040,5040,5040,5040,1
|
|
20240626,132600,613098410,5030,5030,5030,5030,56
|
|
20240626,132500,612816730,5040,5040,5040,5040,20
|
|
20240626,132400,612715930,5040,5040,5040,5040,69
|
|
20240626,132300,612368170,5040,5040,5040,5040,1
|
|
20240626,132200,612363130,5050,5050,5050,5050,0
|
|
20240626,132100,612363130,5050,5050,5050,5050,1
|
|
20240626,132000,612358080,5050,5050,5050,5050,27
|
|
20240626,131900,612221730,5050,5050,5050,5050,1
|
|
20240626,131800,612216680,5050,5050,5050,5050,55
|
|
20240626,131700,611938930,5050,5050,5050,5050,0
|
|
20240626,131600,611938930,5050,5060,5060,5050,2
|
|
20240626,131500,611928820,5030,5030,5030,5030,0
|
|
20240626,131400,611928820,5030,5030,5030,5030,0
|
|
20240626,131300,611928820,5030,5030,5030,5030,0
|
|
20240626,131200,611928820,5030,5030,5030,5030,600
|
|
20240626,131100,608910820,5050,5060,5060,5050,38
|
|
20240626,131000,608718680,5070,5060,5070,5060,222
|
|
20240626,130900,607595340,5050,5050,5050,5030,657
|
|
20240626,130800,604285260,5050,5060,5060,5050,341
|
|
20240626,130700,602560160,5060,5060,5060,5060,682
|
|
20240626,130600,599109240,5060,5070,5070,5060,268
|
|
20240626,130500,597750710,5080,5080,5080,5080,2
|
|
20240626,130400,597740550,5080,5080,5080,5070,1938
|
|
20240626,130300,587897860,5080,5080,5080,5080,1
|
|
20240626,130200,587892780,5100,5090,5100,5090,766
|
|
20240626,130100,583988510,5080,5080,5080,5080,110
|
|
20240626,130000,583429710,5080,5090,5090,5080,193
|
|
20240626,125900,582447940,5090,5090,5090,5090,0
|
|
20240626,125800,582447940,5090,5090,5090,5090,30
|
|
20240626,125700,582295240,5090,5100,5100,5090,160
|
|
20240626,125600,581479840,5100,5100,5130,5100,194
|
|
20240626,125500,580489790,5070,5100,5100,5070,873
|
|
20240626,125400,576063590,5100,5100,5100,5100,11
|
|
20240626,125300,576007490,5100,5140,5140,5100,526
|
|
20240626,125200,573312530,5140,5160,5160,5140,60
|
|
20240626,125100,573003530,5150,5170,5170,5150,39
|
|
20240626,125000,572801920,5170,5150,5180,5150,3217
|
|
20240626,124900,556195820,5150,5080,5150,5080,7487
|
|
20240626,124800,517783940,5090,5080,5090,5060,2761
|
|
20240626,124700,503745680,5080,5060,5080,5060,1401
|
|
20240626,124600,496630670,5060,5060,5060,5060,10
|
|
20240626,124500,496580070,5070,5070,5070,5070,0
|
|
20240626,124400,496580070,5070,5070,5070,5070,33
|
|
20240626,124300,496412760,5070,5070,5070,5070,0
|
|
20240626,124200,496412760,5070,5070,5070,5070,149
|
|
20240626,124100,495657330,5070,5070,5070,5070,46
|
|
20240626,124000,495424110,5070,5040,5070,5040,9699
|
|
20240626,123900,446419900,5030,5030,5030,5030,340
|
|
20240626,123800,444709700,5030,5010,5030,5010,6269
|
|
20240626,123700,413177220,5010,5010,5010,5010,8
|
|
20240626,123600,413137140,5000,5000,5000,5000,73
|
|
20240626,123500,412772140,4995,4995,4995,4995,0
|
|
20240626,123400,412772140,4995,4995,4995,4995,1
|
|
20240626,123300,412767145,4995,4995,4995,4995,0
|
|
20240626,123200,412767145,4995,4995,4995,4995,0
|
|
20240626,123100,412767145,4995,5000,5000,4995,58
|
|
20240626,123000,412477250,5000,5000,5000,5000,10
|
|
20240626,122900,412427250,5000,5000,5000,5000,49
|
|
20240626,122800,412182250,5010,5010,5010,5010,1
|
|
20240626,122700,412177240,5010,5010,5010,5010,1
|
|
20240626,122600,412172230,5020,5020,5020,5020,0
|
|
20240626,122500,412172230,5020,5020,5020,5020,40
|
|
20240626,122400,411971430,5020,5010,5020,5010,108
|
|
20240626,122300,411430280,5010,5010,5010,5010,0
|
|
20240626,122200,411430280,5010,5010,5010,5010,1
|
|
20240626,122100,411425270,5010,5010,5010,5010,83
|
|
20240626,122000,411009440,5010,5010,5010,5010,0
|
|
20240626,121900,411009440,5010,5010,5010,5010,0
|
|
20240626,121800,411009440,5010,5010,5010,5010,0
|
|
20240626,121700,411009440,5010,5010,5010,5010,20
|
|
20240626,121600,410909240,5020,5030,5030,5020,6
|
|
20240626,121500,410879110,5030,5030,5030,5030,15
|
|
20240626,121400,410803660,5010,5020,5020,5010,1700
|
|
20240626,121300,402269830,5010,5010,5010,5010,0
|
|
20240626,121200,402269830,5010,5010,5010,5010,15
|
|
20240626,121100,402194680,5010,5010,5010,5010,0
|
|
20240626,121000,402194680,5010,5010,5010,5010,40
|
|
20240626,120900,401994280,5010,5010,5010,5010,8
|
|
20240626,120800,401954200,5010,5010,5010,5010,10
|
|
20240626,120700,401904100,5030,5030,5030,5030,0
|
|
20240626,120600,401904100,5030,5030,5030,5030,1
|
|
20240626,120500,401899070,5040,5040,5040,5040,0
|
|
20240626,120400,401899070,5040,5040,5040,5040,100
|
|
20240626,120300,401395070,5040,5040,5040,5040,2048
|
|
20240626,120200,391073150,5040,5030,5040,5030,7303
|
|
20240626,120100,354278360,5020,5020,5020,5020,1936
|
|
20240626,120000,344559640,5020,5020,5020,5020,0
|
|
20240626,115900,344559640,5020,5020,5020,5020,44
|
|
20240626,115800,344338760,5020,5020,5020,5020,0
|
|
20240626,115700,344338760,5020,5020,5020,5020,10
|
|
20240626,115600,344288560,5020,5020,5020,5020,8
|
|
20240626,115500,344248400,5020,5020,5020,5020,0
|
|
20240626,115400,344248400,5020,5020,5020,5020,0
|
|
20240626,115300,344248400,5020,5020,5020,5020,420
|
|
20240626,115200,342140000,5020,5020,5020,5020,100
|
|
20240626,115100,341638000,5020,5020,5020,5020,0
|
|
20240626,115000,341638000,5020,5020,5020,5020,4
|
|
20240626,114900,341617920,5010,4985,5010,4985,1751
|
|
20240626,114800,332856790,4960,4960,4960,4960,10
|
|
20240626,114700,332807190,4955,4955,4955,4955,0
|
|
20240626,114600,332807190,4955,4955,4955,4955,34
|
|
20240626,114500,332638720,4955,4955,4955,4955,0
|
|
20240626,114400,332638720,4955,4955,4955,4955,0
|
|
20240626,114300,332638720,4955,4990,4990,4955,2
|
|
20240626,114200,332628775,4990,4955,4990,4955,1350
|
|
20240626,114100,325918675,4945,4945,4945,4945,0
|
|
20240626,114000,325918675,4945,4945,4945,4945,90
|
|
20240626,113900,325473625,4945,4945,4945,4945,11
|
|
20240626,113800,325419230,4960,4960,4960,4960,0
|
|
20240626,113700,325419230,4960,4955,4960,4935,250
|
|
20240626,113600,324181340,4945,4945,4945,4945,101
|
|
20240626,113500,323681895,4945,4945,4945,4945,0
|
|
20240626,113400,323681895,4945,4945,4945,4945,0
|
|
20240626,113300,323681895,4945,4945,4945,4945,0
|
|
20240626,113200,323681895,4945,4945,4945,4945,0
|
|
20240626,113100,323681895,4945,4945,4945,4945,204
|
|
20240626,113000,322673115,4930,4930,4930,4930,0
|
|
20240626,112900,322673115,4930,4930,4930,4930,0
|
|
20240626,112800,322673115,4930,4930,4930,4930,0
|
|
20240626,112700,322673115,4930,4930,4930,4930,0
|
|
20240626,112600,322673115,4930,4940,4940,4930,67
|
|
20240626,112500,322342235,4930,4930,4930,4930,0
|
|
20240626,112400,322342235,4930,4930,4930,4930,1244
|
|
20240626,112300,316209315,4925,4915,4925,4915,304
|
|
20240626,112200,314714365,4890,4890,4890,4890,300
|
|
20240626,112100,313247365,4890,4890,4890,4890,0
|
|
20240626,112000,313247365,4890,4890,4890,4890,50
|
|
20240626,111900,313002865,4890,4890,4890,4890,150
|
|
20240626,111800,312269365,4890,4915,4915,4890,805
|
|
20240626,111700,308325290,4910,4885,4910,4885,100
|
|
20240626,111600,307835540,4885,4885,4885,4885,123
|
|
20240626,111500,307234685,4885,4885,4885,4885,600
|
|
20240626,111400,304303685,4900,4900,4900,4900,4
|
|
20240626,111300,304284085,4900,4910,4910,4900,3400
|
|
20240626,111200,287621695,4935,4935,4935,4935,0
|
|
20240626,111100,287621695,4935,4935,4935,4935,0
|
|
20240626,111000,287621695,4935,4935,4935,4935,0
|
|
20240626,110900,287621695,4935,4925,4935,4925,364
|
|
20240626,110800,285826865,4925,4930,4930,4925,1554
|
|
20240626,110700,278167675,4935,4935,4935,4935,0
|
|
20240626,110600,278167675,4935,4935,4935,4935,0
|
|
20240626,110500,278167675,4935,4940,4940,4935,378
|
|
20240626,110400,276301985,4940,4940,4940,4940,100
|
|
20240626,110300,275807985,4940,4940,4940,4940,0
|
|
20240626,110200,275807985,4940,4945,4945,4940,498
|
|
20240626,110100,273347850,4940,4940,4940,4940,18
|
|
20240626,110000,273258930,4940,4940,4940,4940,0
|
|
20240626,105900,273258930,4940,4940,4940,4940,0
|
|
20240626,105800,273258930,4940,4940,4940,4940,0
|
|
20240626,105700,273258930,4940,4940,4940,4940,114
|
|
20240626,105600,272695770,4945,4945,4945,4945,82
|
|
20240626,105500,272290280,4945,4945,4945,4945,0
|
|
20240626,105400,272290280,4945,4955,4955,4945,8
|
|
20240626,105300,272250690,4955,4955,4955,4955,2
|
|
20240626,105200,272240780,4945,4945,4945,4945,0
|
|
20240626,105100,272240780,4945,4945,4945,4945,0
|
|
20240626,105000,272240780,4945,4945,4945,4945,50
|
|
20240626,104900,271993530,4945,4945,4945,4945,0
|
|
20240626,104800,271993530,4945,4945,4945,4945,0
|
|
20240626,104700,271993530,4945,4945,4945,4945,26
|
|
20240626,104600,271864960,4945,4945,4945,4945,17
|
|
20240626,104500,271780895,4980,4980,4980,4980,10
|
|
20240626,104400,271731095,4980,4980,4980,4980,0
|
|
20240626,104300,271731095,4980,4980,4980,4980,454
|
|
20240626,104200,269470175,4940,4935,4940,4935,395
|
|
20240626,104100,267519380,4930,4930,4930,4930,0
|
|
20240626,104000,267519380,4930,4930,4930,4930,0
|
|
20240626,103900,267519380,4930,4940,4940,4930,1180
|
|
20240626,103800,261699375,4940,4940,4940,4940,0
|
|
20240626,103700,261699375,4940,4940,4940,4940,297
|
|
20240626,103600,260232195,4945,4945,4945,4945,5
|
|
20240626,103500,260207470,4945,4945,4945,4945,6
|
|
20240626,103400,260177800,4935,4930,4935,4930,1343
|
|
20240626,103300,253556580,4930,4930,4930,4930,22
|
|
20240626,103200,253448120,4930,4930,4930,4930,0
|
|
20240626,103100,253448120,4930,4930,4930,4930,0
|
|
20240626,103000,253448120,4930,4930,4930,4930,0
|
|
20240626,102900,253448120,4930,4930,4930,4930,0
|
|
20240626,102800,253448120,4930,4930,4930,4930,1
|
|
20240626,102700,253443190,4930,4870,4930,4870,10
|
|
20240626,102600,253394430,4870,4870,4870,4870,4
|
|
20240626,102500,253374950,4850,4910,4910,4820,601
|
|
20240626,102400,250455085,4910,4935,4935,4910,2699
|
|
20240626,102300,237189385,4935,4935,4935,4935,42
|
|
20240626,102200,236982115,4935,4935,4935,4935,0
|
|
20240626,102100,236982115,4935,4940,4940,4935,2880
|
|
20240626,102000,222767315,4940,4950,4950,4940,411
|
|
20240626,101900,220733955,4955,4960,4960,4955,2
|
|
20240626,101800,220724040,4960,4960,4960,4960,0
|
|
20240626,101700,220724040,4960,4960,4960,4960,1280
|
|
20240626,101600,214375240,4985,4985,4985,4985,33
|
|
20240626,101500,214210735,4970,4970,4970,4970,0
|
|
20240626,101400,214210735,4970,4970,4970,4970,0
|
|
20240626,101300,214210735,4970,4970,4970,4970,950
|
|
20240626,101200,209489235,4970,4990,4995,4970,588
|
|
20240626,101100,206554800,4970,4975,4975,4970,74
|
|
20240626,101000,206186780,4990,4990,4990,4990,692
|
|
20240626,100900,202733700,4990,5020,5020,4990,211
|
|
20240626,100800,201680780,4990,4990,4990,4990,28
|
|
20240626,100700,201541060,5000,5000,5000,5000,1
|
|
20240626,100600,201536060,5030,5000,5030,5000,171
|
|
20240626,100500,200676040,4985,4990,4990,4985,85
|
|
20240626,100400,200252215,4985,4985,4985,4985,0
|
|
20240626,100300,200252215,4985,4985,4985,4985,0
|
|
20240626,100200,200252215,4985,5020,5020,4985,34
|
|
20240626,100100,200082690,5030,5030,5030,5030,0
|
|
20240626,100000,200082690,5030,5030,5030,5030,1
|
|
20240626,095900,200077660,5030,5000,5030,5000,619
|
|
20240626,095800,196982600,5000,5000,5000,5000,50
|
|
20240626,095700,196732600,5000,5000,5000,5000,0
|
|
20240626,095600,196732600,5000,5000,5000,5000,1
|
|
20240626,095500,196727600,5000,5030,5030,5000,296
|
|
20240626,095400,195247030,5010,5010,5010,5010,535
|
|
20240626,095300,192566680,5010,5010,5010,5010,6
|
|
20240626,095200,192536620,5010,5040,5040,5010,600
|
|
20240626,095100,189530590,5010,5010,5010,5010,500
|
|
20240626,095000,187025590,5010,5010,5010,5010,561
|
|
20240626,094900,184214980,5000,5000,5030,5000,736
|
|
20240626,094800,180516430,5000,5050,5050,5000,928
|
|
20240626,094700,175852620,5050,5050,5060,5030,978
|
|
20240626,094600,170915860,5030,5030,5050,5030,4991
|
|
20240626,094500,145806130,5030,5010,5030,5010,3039
|
|
20240626,094400,130534770,5000,4975,5000,4975,530
|
|
20240626,094300,127885695,4970,4970,4970,4970,0
|
|
20240626,094200,127885695,4970,4950,4970,4950,1569
|
|
20240626,094100,120102285,4970,4970,4970,4970,1
|
|
20240626,094000,120097315,4965,4965,4965,4965,10
|
|
20240626,093900,120047665,4965,4965,4965,4955,3150
|
|
20240626,093800,104430885,4970,4970,4970,4970,111
|
|
20240626,093700,103879215,4990,4995,4995,4990,25
|
|
20240626,093600,103754345,5000,5000,5000,5000,79
|
|
20240626,093500,103359345,5000,5000,5000,5000,0
|
|
20240626,093400,103359345,5000,5000,5000,5000,354
|
|
20240626,093300,101589345,5000,5000,5000,5000,20
|
|
20240626,093200,101489345,5000,5000,5000,5000,444
|
|
20240626,093100,99269345,5000,5010,5020,5000,421
|
|
20240626,093000,97160305,5010,5020,5020,5010,286
|
|
20240626,092900,95725075,5020,5020,5020,5020,663
|
|
20240626,092800,92396815,5020,5060,5060,5020,1379
|
|
20240626,092700,85456505,5060,5020,5060,5010,1314
|
|
20240626,092600,78844515,5010,5010,5010,5010,71
|
|
20240626,092500,78488805,5010,4970,5010,4970,2219
|
|
20240626,092400,67395055,4955,4955,4955,4955,69
|
|
20240626,092300,67053160,4955,4945,4955,4945,334
|
|
20240626,092200,65399725,4950,4950,4950,4950,8
|
|
20240626,092100,65360125,4950,4950,4950,4950,40
|
|
20240626,092000,65162125,4910,4910,4910,4910,0
|
|
20240626,091900,65162125,4910,4885,4910,4885,100
|
|
20240626,091800,64671250,4880,4880,4880,4880,0
|
|
20240626,091700,64671250,4880,4880,4880,4880,41
|
|
20240626,091600,64471170,4890,4890,4890,4880,1016
|
|
20240626,091500,59506975,4890,4945,4945,4890,349
|
|
20240626,091400,57783220,4890,4920,4945,4890,215
|
|
20240626,091300,56725845,4925,4950,4950,4925,280
|
|
20240626,091200,55346200,4955,5020,5020,4955,2643
|
|
20240626,091100,42131270,5010,5020,5020,5000,1885
|
|
20240626,091000,32704300,5020,5050,5070,5000,1806
|
|
20240626,090900,23612990,5050,4975,5050,4975,868
|
|
20240626,090800,19268485,4970,4900,4970,4900,1358
|
|
20240626,090700,12575510,4935,4900,4935,4900,1112
|
|
20240626,090600,7106210,4830,4830,4830,4830,0
|
|
20240626,090500,7106210,4830,4830,4830,4830,0
|
|
20240626,090400,7106210,4830,4830,4830,4830,0
|
|
20240626,090300,7106210,4830,4830,4830,4830,50
|
|
20240626,090200,6864710,4830,4830,4830,4830,0
|
|
20240626,090100,6864710,4830,4765,4830,4765,1102
|
|
20240626,090000,1570800,4760,4760,4760,4760,330
|