603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,185900,1090088730,5080,5080,5080,5080,0
|
|
20240806,185800,1090088730,5080,5080,5080,5080,0
|
|
20240806,185700,1090088730,5080,5080,5080,5080,0
|
|
20240806,185600,1090088730,5080,5080,5080,5080,0
|
|
20240806,185500,1090088730,5080,5080,5080,5080,0
|
|
20240806,185400,1090088730,5080,5080,5080,5080,0
|
|
20240806,185300,1090088730,5080,5080,5080,5080,0
|
|
20240806,185200,1090088730,5080,5080,5080,5080,0
|
|
20240806,185100,1090088730,5080,5080,5080,5080,0
|
|
20240806,185000,1090088730,5080,5080,5080,5080,0
|
|
20240806,184900,1090088730,5080,5080,5080,5080,0
|
|
20240806,184800,1090088730,5080,5080,5080,5080,0
|
|
20240806,184700,1090088730,5080,5080,5080,5080,0
|
|
20240806,184600,1090088730,5080,5080,5080,5080,0
|
|
20240806,184500,1090088730,5080,5080,5080,5080,0
|
|
20240806,184400,1090088730,5080,5080,5080,5080,0
|
|
20240806,184300,1090088730,5080,5080,5080,5080,0
|
|
20240806,184200,1090088730,5080,5080,5080,5080,0
|
|
20240806,184100,1090088730,5080,5080,5080,5080,0
|
|
20240806,184000,1090088730,5080,5080,5080,5080,0
|
|
20240806,183900,1090088730,5080,5080,5080,5080,0
|
|
20240806,183800,1090088730,5080,5080,5080,5080,0
|
|
20240806,183700,1090088730,5080,5080,5080,5080,0
|
|
20240806,183600,1090088730,5080,5080,5080,5080,0
|
|
20240806,183500,1090088730,5080,5080,5080,5080,0
|
|
20240806,183400,1090088730,5080,5080,5080,5080,0
|
|
20240806,183300,1090088730,5080,5080,5080,5080,0
|
|
20240806,183200,1090088730,5080,5080,5080,5080,0
|
|
20240806,183100,1090088730,5080,5080,5080,5080,0
|
|
20240806,183000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,182900,1090088730,5080,5080,5080,5080,0
|
|
20240806,182800,1090088730,5080,5080,5080,5080,0
|
|
20240806,182700,1090088730,5080,5080,5080,5080,0
|
|
20240806,182600,1090088730,5080,5080,5080,5080,0
|
|
20240806,182500,1090088730,5080,5080,5080,5080,0
|
|
20240806,182400,1090088730,5080,5080,5080,5080,0
|
|
20240806,182300,1090088730,5080,5080,5080,5080,0
|
|
20240806,182200,1090088730,5080,5080,5080,5080,0
|
|
20240806,182100,1090088730,5080,5080,5080,5080,0
|
|
20240806,182000,1090088730,5080,5080,5080,5080,0
|
|
20240806,181900,1090088730,5080,5080,5080,5080,0
|
|
20240806,181800,1090088730,5080,5080,5080,5080,0
|
|
20240806,181700,1090088730,5080,5080,5080,5080,0
|
|
20240806,181600,1090088730,5080,5080,5080,5080,0
|
|
20240806,181500,1090088730,5080,5080,5080,5080,0
|
|
20240806,181400,1090088730,5080,5080,5080,5080,0
|
|
20240806,181300,1090088730,5080,5080,5080,5080,0
|
|
20240806,181200,1090088730,5080,5080,5080,5080,0
|
|
20240806,181100,1090088730,5080,5080,5080,5080,0
|
|
20240806,181000,1090088730,5080,5080,5080,5080,0
|
|
20240806,180900,1090088730,5080,5080,5080,5080,0
|
|
20240806,180800,1090088730,5080,5080,5080,5080,0
|
|
20240806,180700,1090088730,5080,5080,5080,5080,0
|
|
20240806,180600,1090088730,5080,5080,5080,5080,0
|
|
20240806,180500,1090088730,5080,5080,5080,5080,0
|
|
20240806,180400,1090088730,5080,5080,5080,5080,0
|
|
20240806,180300,1090088730,5080,5080,5080,5080,0
|
|
20240806,180200,1090088730,5080,5080,5080,5080,0
|
|
20240806,180100,1090088730,5080,5080,5080,5080,0
|
|
20240806,180000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,175900,1090088730,5080,5080,5080,5080,0
|
|
20240806,175800,1090088730,5080,5080,5080,5080,0
|
|
20240806,175700,1090088730,5080,5080,5080,5080,0
|
|
20240806,175600,1090088730,5080,5080,5080,5080,0
|
|
20240806,175500,1090088730,5080,5080,5080,5080,0
|
|
20240806,175400,1090088730,5080,5080,5080,5080,0
|
|
20240806,175300,1090088730,5080,5080,5080,5080,0
|
|
20240806,175200,1090088730,5080,5080,5080,5080,0
|
|
20240806,175100,1090088730,5080,5080,5080,5080,0
|
|
20240806,175000,1090088730,5080,5080,5080,5080,0
|
|
20240806,174900,1090088730,5080,5080,5080,5080,0
|
|
20240806,174800,1090088730,5080,5080,5080,5080,0
|
|
20240806,174700,1090088730,5080,5080,5080,5080,0
|
|
20240806,174600,1090088730,5080,5080,5080,5080,0
|
|
20240806,174500,1090088730,5080,5080,5080,5080,0
|
|
20240806,174400,1090088730,5080,5080,5080,5080,0
|
|
20240806,174300,1090088730,5080,5080,5080,5080,0
|
|
20240806,174200,1090088730,5080,5080,5080,5080,0
|
|
20240806,174100,1090088730,5080,5080,5080,5080,0
|
|
20240806,174000,1090088730,5080,5080,5080,5080,0
|
|
20240806,173900,1090088730,5080,5080,5080,5080,0
|
|
20240806,173800,1090088730,5080,5080,5080,5080,0
|
|
20240806,173700,1090088730,5080,5080,5080,5080,0
|
|
20240806,173600,1090088730,5080,5080,5080,5080,0
|
|
20240806,173500,1090088730,5080,5080,5080,5080,0
|
|
20240806,173400,1090088730,5080,5080,5080,5080,0
|
|
20240806,173300,1090088730,5080,5080,5080,5080,0
|
|
20240806,173200,1090088730,5080,5080,5080,5080,0
|
|
20240806,173100,1090088730,5080,5080,5080,5080,0
|
|
20240806,173000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,172900,1090088730,5080,5080,5080,5080,0
|
|
20240806,172800,1090088730,5080,5080,5080,5080,0
|
|
20240806,172700,1090088730,5080,5080,5080,5080,0
|
|
20240806,172600,1090088730,5080,5080,5080,5080,0
|
|
20240806,172500,1090088730,5080,5080,5080,5080,0
|
|
20240806,172400,1090088730,5080,5080,5080,5080,0
|
|
20240806,172300,1090088730,5080,5080,5080,5080,0
|
|
20240806,172200,1090088730,5080,5080,5080,5080,0
|
|
20240806,172100,1090088730,5080,5080,5080,5080,0
|
|
20240806,172000,1090088730,5080,5080,5080,5080,0
|
|
20240806,171900,1090088730,5080,5080,5080,5080,0
|
|
20240806,171800,1090088730,5080,5080,5080,5080,0
|
|
20240806,171700,1090088730,5080,5080,5080,5080,0
|
|
20240806,171600,1090088730,5080,5080,5080,5080,0
|
|
20240806,171500,1090088730,5080,5080,5080,5080,0
|
|
20240806,171400,1090088730,5080,5080,5080,5080,0
|
|
20240806,171300,1090088730,5080,5080,5080,5080,0
|
|
20240806,171200,1090088730,5080,5080,5080,5080,0
|
|
20240806,171100,1090088730,5080,5080,5080,5080,0
|
|
20240806,171000,1090088730,5080,5080,5080,5080,0
|
|
20240806,170900,1090088730,5080,5080,5080,5080,0
|
|
20240806,170800,1090088730,5080,5080,5080,5080,0
|
|
20240806,170700,1090088730,5080,5080,5080,5080,0
|
|
20240806,170600,1090088730,5080,5080,5080,5080,0
|
|
20240806,170500,1090088730,5080,5080,5080,5080,0
|
|
20240806,170400,1090088730,5080,5080,5080,5080,0
|
|
20240806,170300,1090088730,5080,5080,5080,5080,0
|
|
20240806,170200,1090088730,5080,5080,5080,5080,0
|
|
20240806,170100,1090088730,5080,5080,5080,5080,0
|
|
20240806,170000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,165900,1090088730,5080,5080,5080,5080,0
|
|
20240806,165800,1090088730,5080,5080,5080,5080,0
|
|
20240806,165700,1090088730,5080,5080,5080,5080,0
|
|
20240806,165600,1090088730,5080,5080,5080,5080,0
|
|
20240806,165500,1090088730,5080,5080,5080,5080,0
|
|
20240806,165400,1090088730,5080,5080,5080,5080,0
|
|
20240806,165300,1090088730,5080,5080,5080,5080,0
|
|
20240806,165200,1090088730,5080,5080,5080,5080,0
|
|
20240806,165100,1090088730,5080,5080,5080,5080,0
|
|
20240806,165000,1090088730,5080,5080,5080,5080,0
|
|
20240806,164900,1090088730,5080,5080,5080,5080,0
|
|
20240806,164800,1090088730,5080,5080,5080,5080,0
|
|
20240806,164700,1090088730,5080,5080,5080,5080,0
|
|
20240806,164600,1090088730,5080,5080,5080,5080,0
|
|
20240806,164500,1090088730,5080,5080,5080,5080,0
|
|
20240806,164400,1090088730,5080,5080,5080,5080,0
|
|
20240806,164300,1090088730,5080,5080,5080,5080,0
|
|
20240806,164200,1090088730,5080,5080,5080,5080,0
|
|
20240806,164100,1090088730,5080,5080,5080,5080,0
|
|
20240806,164000,1090088730,5080,5080,5080,5080,0
|
|
20240806,163900,1090088730,5080,5080,5080,5080,0
|
|
20240806,163800,1090088730,5080,5080,5080,5080,0
|
|
20240806,163700,1090088730,5080,5080,5080,5080,0
|
|
20240806,163600,1090088730,5080,5080,5080,5080,0
|
|
20240806,163500,1090088730,5080,5080,5080,5080,0
|
|
20240806,163400,1090088730,5080,5080,5080,5080,0
|
|
20240806,163300,1090088730,5080,5080,5080,5080,0
|
|
20240806,163200,1090088730,5080,5080,5080,5080,0
|
|
20240806,163100,1090088730,5080,5080,5080,5080,0
|
|
20240806,163000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,162900,1090088730,5080,5080,5080,5080,0
|
|
20240806,162800,1090088730,5080,5080,5080,5080,0
|
|
20240806,162700,1090088730,5080,5080,5080,5080,0
|
|
20240806,162600,1090088730,5080,5080,5080,5080,0
|
|
20240806,162500,1090088730,5080,5080,5080,5080,0
|
|
20240806,162400,1090088730,5080,5080,5080,5080,0
|
|
20240806,162300,1090088730,5080,5080,5080,5080,0
|
|
20240806,162200,1090088730,5080,5080,5080,5080,0
|
|
20240806,162100,1090088730,5080,5080,5080,5080,0
|
|
20240806,162000,1090088730,5080,5080,5080,5080,0
|
|
20240806,161900,1090088730,5080,5080,5080,5080,0
|
|
20240806,161800,1090088730,5080,5080,5080,5080,0
|
|
20240806,161700,1090088730,5080,5080,5080,5080,0
|
|
20240806,161600,1090088730,5080,5080,5080,5080,0
|
|
20240806,161500,1090088730,5080,5080,5080,5080,0
|
|
20240806,161400,1090088730,5080,5080,5080,5080,0
|
|
20240806,161300,1090088730,5080,5080,5080,5080,0
|
|
20240806,161200,1090088730,5080,5080,5080,5080,0
|
|
20240806,161100,1090088730,5080,5080,5080,5080,0
|
|
20240806,161000,1090088730,5080,5080,5080,5080,0
|
|
20240806,160900,1090088730,5080,5080,5080,5080,0
|
|
20240806,160800,1090088730,5080,5080,5080,5080,0
|
|
20240806,160700,1090088730,5080,5080,5080,5080,0
|
|
20240806,160600,1090088730,5080,5080,5080,5080,0
|
|
20240806,160500,1090088730,5080,5080,5080,5080,0
|
|
20240806,160400,1090088730,5080,5080,5080,5080,0
|
|
20240806,160300,1090088730,5080,5080,5080,5080,0
|
|
20240806,160200,1090088730,5080,5080,5080,5080,0
|
|
20240806,160100,1090088730,5080,5080,5080,5080,0
|
|
20240806,160000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,155900,1090088730,5080,5080,5080,5080,0
|
|
20240806,155800,1090088730,5080,5080,5080,5080,0
|
|
20240806,155700,1090088730,5080,5080,5080,5080,0
|
|
20240806,155600,1090088730,5080,5080,5080,5080,0
|
|
20240806,155500,1090088730,5080,5080,5080,5080,0
|
|
20240806,155400,1090088730,5080,5080,5080,5080,0
|
|
20240806,155300,1090088730,5080,5080,5080,5080,0
|
|
20240806,155200,1090088730,5080,5080,5080,5080,0
|
|
20240806,155100,1090088730,5080,5080,5080,5080,0
|
|
20240806,155000,1090088730,5080,5080,5080,5080,0
|
|
20240806,154900,1090088730,5080,5080,5080,5080,0
|
|
20240806,154800,1090088730,5080,5080,5080,5080,0
|
|
20240806,154700,1090088730,5080,5080,5080,5080,0
|
|
20240806,154600,1090088730,5080,5080,5080,5080,0
|
|
20240806,154500,1090088730,5080,5080,5080,5080,0
|
|
20240806,154400,1090088730,5080,5080,5080,5080,0
|
|
20240806,154300,1090088730,5080,5080,5080,5080,0
|
|
20240806,154200,1090088730,5080,5080,5080,5080,0
|
|
20240806,154100,1090088730,5080,5080,5080,5080,0
|
|
20240806,154000,1090088730,5080,5080,5080,5080,0
|
|
20240806,153900,1090088730,5080,5080,5080,5080,0
|
|
20240806,153800,1090088730,5080,5080,5080,5080,0
|
|
20240806,153700,1090088730,5080,5080,5080,5080,0
|
|
20240806,153600,1090088730,5080,5080,5080,5080,0
|
|
20240806,153500,1090088730,5080,5080,5080,5080,0
|
|
20240806,153400,1090088730,5080,5080,5080,5080,0
|
|
20240806,153300,1090088730,5080,5080,5080,5080,0
|
|
20240806,153200,1090088730,5080,5080,5080,5080,5264
|
|
20240806,153100,1063347610,5050,5050,5050,5050,0
|
|
20240806,153000,1090088730,5080,5080,5080,5080,5264
|
|
20240806,152900,1063347610,5050,5050,5050,5050,0
|
|
20240806,152800,1063347610,5050,5050,5050,5050,0
|
|
20240806,152700,1063347610,5050,5050,5050,5050,0
|
|
20240806,152600,1063347610,5050,5050,5050,5050,0
|
|
20240806,152500,1063347610,5050,5050,5050,5050,0
|
|
20240806,152400,1063347610,5050,5050,5050,5050,0
|
|
20240806,152300,1063347610,5050,5050,5050,5050,0
|
|
20240806,152200,1063347610,5050,5050,5050,5050,0
|
|
20240806,152100,1063347610,5050,5050,5050,5050,0
|
|
20240806,152000,1063347610,5050,5050,5050,5050,0
|
|
20240806,151900,1063347610,5050,5040,5050,5000,246
|
|
20240806,151800,1062108520,5050,5050,5050,5000,240
|
|
20240806,151700,1060905750,5050,5050,5050,5050,0
|
|
20240806,151600,1060905750,5050,5000,5050,5000,68
|
|
20240806,151500,1060565700,5050,5010,5050,5000,501
|
|
20240806,151400,1058055670,5050,5050,5050,5050,0
|
|
20240806,151300,1058055670,5050,5010,5050,5010,105
|
|
20240806,151200,1057529580,5050,5050,5050,5050,0
|
|
20240806,151100,1057529580,5050,5050,5050,5050,0
|
|
20240806,151000,1057529580,5050,5050,5050,5050,0
|
|
20240806,150900,1057529580,5050,5050,5050,5050,100
|
|
20240806,150800,1057024580,5060,5060,5060,5060,0
|
|
20240806,150700,1057024580,5060,5050,5060,5050,101
|
|
20240806,150600,1056514520,5060,5060,5060,5060,125
|
|
20240806,150500,1055882020,5060,5060,5060,5060,0
|
|
20240806,150400,1055882020,5060,5060,5060,5060,0
|
|
20240806,150300,1055882020,5060,5050,5060,5050,305
|
|
20240806,150200,1054341720,5060,5040,5060,5040,220
|
|
20240806,150100,1053231900,5040,5000,5040,5000,392
|
|
20240806,150000,1051271860,5010,5010,5010,5010,0
|
|
20240806,145900,1051271860,5010,5010,5010,5010,0
|
|
20240806,145800,1051271860,5010,5010,5010,5010,0
|
|
20240806,145700,1051271860,5010,5010,5010,5010,0
|
|
20240806,145600,1051271860,5010,5010,5010,5010,350
|
|
20240806,145500,1049518360,5030,5030,5030,5030,47
|
|
20240806,145400,1049281950,5030,5030,5030,5030,0
|
|
20240806,145300,1049281950,5030,5030,5030,5030,0
|
|
20240806,145200,1049281950,5030,5030,5030,5030,0
|
|
20240806,145100,1049281950,5030,5030,5030,5030,1
|
|
20240806,145000,1049276920,5030,5030,5030,5030,1
|
|
20240806,144900,1049271890,5040,5030,5040,5030,455
|
|
20240806,144800,1046983210,5030,5030,5030,5030,3
|
|
20240806,144700,1046968120,5030,5030,5030,5030,0
|
|
20240806,144600,1046968120,5030,5030,5030,5010,81
|
|
20240806,144500,1046560780,5040,5040,5040,5040,3
|
|
20240806,144400,1046545660,5040,5050,5060,5040,484
|
|
20240806,144300,1044101660,5020,5020,5020,5020,0
|
|
20240806,144200,1044101660,5020,5020,5020,5020,4
|
|
20240806,144100,1044081580,5020,5020,5020,5020,0
|
|
20240806,144000,1044081580,5020,5020,5020,5020,500
|
|
20240806,143900,1041571580,5050,5050,5050,5050,454
|
|
20240806,143800,1039278880,5050,5050,5050,5050,0
|
|
20240806,143700,1039278880,5050,5050,5050,5050,0
|
|
20240806,143600,1039278880,5050,5050,5050,5050,84
|
|
20240806,143500,1038854680,5050,5050,5050,5050,1
|
|
20240806,143400,1038849630,5050,5050,5050,5050,459
|
|
20240806,143300,1036531680,5050,5050,5050,5050,0
|
|
20240806,143200,1036531680,5050,5050,5050,5050,26
|
|
20240806,143100,1036400380,5060,5060,5060,5060,0
|
|
20240806,143000,1036400380,5060,5060,5060,5060,0
|
|
20240806,142900,1036400380,5060,5020,5060,5020,454
|
|
20240806,142800,1034108410,5020,5010,5020,5010,50
|
|
20240806,142700,1033857810,5020,5020,5020,5020,10
|
|
20240806,142600,1033807610,5000,5000,5000,5000,0
|
|
20240806,142500,1033807610,5000,5000,5000,5000,1000
|
|
20240806,142400,1028807610,5050,5020,5050,5020,455
|
|
20240806,142300,1026510340,5020,5000,5020,5000,1083
|
|
20240806,142200,1021093680,5010,5010,5010,5010,1000
|
|
20240806,142100,1016083680,5050,5030,5050,5030,11
|
|
20240806,142000,1016028330,5060,5030,5060,4995,5750
|
|
20240806,141900,987033065,5030,4990,5030,4990,530
|
|
20240806,141800,984376395,4990,4990,4990,4990,1
|
|
20240806,141700,984371405,5000,5000,5000,5000,0
|
|
20240806,141600,984371405,5000,5000,5000,5000,20
|
|
20240806,141500,984271405,5000,5000,5000,5000,0
|
|
20240806,141400,984271405,5000,4995,5000,4995,455
|
|
20240806,141300,981997440,5000,5000,5000,5000,0
|
|
20240806,141200,981997440,5000,5000,5000,5000,0
|
|
20240806,141100,981997440,5000,5000,5000,5000,0
|
|
20240806,141000,981997440,5000,5000,5000,5000,20
|
|
20240806,140900,981897440,5000,4980,5000,4980,454
|
|
20240806,140800,979627940,4975,4975,4975,4975,0
|
|
20240806,140700,979627940,4975,4980,4980,4975,327
|
|
20240806,140600,977999740,4995,4995,4995,4995,0
|
|
20240806,140500,977999740,4995,4995,4995,4995,0
|
|
20240806,140400,977999740,4995,4995,4995,4995,456
|
|
20240806,140300,975722020,4995,4995,4995,4995,0
|
|
20240806,140200,975722020,4995,4995,4995,4995,1
|
|
20240806,140100,975717025,4980,4980,4980,4980,0
|
|
20240806,140000,975717025,4980,4980,4980,4980,29
|
|
20240806,135900,975572605,4985,4995,5000,4985,455
|
|
20240806,135800,973298780,4995,4995,4995,4995,1
|
|
20240806,135700,973293785,4980,4980,4980,4980,29
|
|
20240806,135600,973149365,4980,4980,4980,4980,300
|
|
20240806,135500,971655365,4985,4985,4985,4985,0
|
|
20240806,135400,971655365,4985,4985,4985,4985,539
|
|
20240806,135300,968968450,4990,4990,4990,4990,0
|
|
20240806,135200,968968450,4990,4990,4990,4990,1992
|
|
20240806,135100,959028370,5020,5020,5020,5020,0
|
|
20240806,135000,959028370,5020,5020,5020,5020,0
|
|
20240806,134900,959028370,5020,5020,5020,5020,1
|
|
20240806,134800,959023350,5010,5010,5010,5010,0
|
|
20240806,134700,959023350,5010,5010,5010,5010,200
|
|
20240806,134600,958021350,5010,5010,5010,5010,2
|
|
20240806,134500,958011330,4990,4990,4990,4990,0
|
|
20240806,134400,958011330,4990,4990,4990,4990,500
|
|
20240806,134300,955516330,4990,4990,4990,4990,400
|
|
20240806,134200,953520330,5020,5020,5020,5020,0
|
|
20240806,134100,953520330,5020,5020,5020,5020,0
|
|
20240806,134000,953520330,5020,5020,5020,5020,0
|
|
20240806,133900,953520330,5020,5020,5020,5020,2
|
|
20240806,133800,953510290,5020,5020,5020,5020,0
|
|
20240806,133700,953510290,5020,5020,5020,5020,1
|
|
20240806,133600,953505270,4985,4985,4985,4985,0
|
|
20240806,133500,953505270,4985,5000,5000,4985,271
|
|
20240806,133400,952151585,5020,5020,5020,5020,0
|
|
20240806,133300,952151585,5020,5020,5020,5020,50
|
|
20240806,133200,951900585,5020,5020,5020,5020,28
|
|
20240806,133100,951760025,5020,5020,5020,5020,0
|
|
20240806,133000,951760025,5020,5020,5020,5020,0
|
|
20240806,132900,951760025,5020,5020,5020,5000,7
|
|
20240806,132800,951724985,4995,5010,5010,4995,782
|
|
20240806,132700,947809370,5010,5010,5010,5010,0
|
|
20240806,132600,947809370,5010,5000,5010,5000,223
|
|
20240806,132500,946693630,5000,5000,5000,5000,0
|
|
20240806,132400,946693630,5000,5000,5000,5000,2
|
|
20240806,132300,946683630,5000,5000,5000,5000,440
|
|
20240806,132200,944483630,5000,5000,5000,5000,0
|
|
20240806,132100,944483630,5000,4995,5000,4995,559
|
|
20240806,132000,941691080,4990,4990,4990,4990,136
|
|
20240806,131900,941012440,4990,4990,4990,4990,0
|
|
20240806,131800,941012440,4990,4990,4990,4990,0
|
|
20240806,131700,941012440,4990,4990,4990,4990,0
|
|
20240806,131600,941012440,4990,4990,4990,4990,2
|
|
20240806,131500,941002460,4990,4990,4990,4990,0
|
|
20240806,131400,941002460,4990,4990,4990,4990,0
|
|
20240806,131300,941002460,4990,4990,4990,4990,0
|
|
20240806,131200,941002460,4990,4990,4990,4990,15
|
|
20240806,131100,940927610,4990,4990,4990,4990,0
|
|
20240806,131000,940927610,4990,4990,4990,4990,0
|
|
20240806,130900,940927610,4990,4990,4990,4990,26
|
|
20240806,130800,940797870,4985,4985,4985,4985,0
|
|
20240806,130700,940797870,4985,4985,4985,4985,0
|
|
20240806,130600,940797870,4985,4985,4985,4985,0
|
|
20240806,130500,940797870,4985,4985,4985,4985,0
|
|
20240806,130400,940797870,4985,4985,4985,4985,0
|
|
20240806,130300,940797870,4985,4985,4985,4985,10
|
|
20240806,130200,940748020,4990,4990,4990,4990,0
|
|
20240806,130100,940748020,4990,4990,4990,4990,2
|
|
20240806,130000,940738040,4995,4995,4995,4995,21
|
|
20240806,125900,940633145,4985,4985,4985,4985,0
|
|
20240806,125800,940633145,4985,4985,4985,4985,0
|
|
20240806,125700,940633145,4985,4985,4985,4985,1
|
|
20240806,125600,940628160,4995,4995,4995,4995,5
|
|
20240806,125500,940603185,4990,4990,4990,4990,10
|
|
20240806,125400,940553285,4990,4990,4990,4990,0
|
|
20240806,125300,940553285,4990,4990,4990,4990,0
|
|
20240806,125200,940553285,4990,4990,4990,4990,1
|
|
20240806,125100,940548295,4990,4990,4990,4990,0
|
|
20240806,125000,940548295,4990,4990,4990,4990,0
|
|
20240806,124900,940548295,4990,4990,4990,4990,0
|
|
20240806,124800,940548295,4990,4990,4990,4990,1
|
|
20240806,124700,940543305,4990,4990,4990,4990,0
|
|
20240806,124600,940543305,4990,4990,4990,4990,0
|
|
20240806,124500,940543305,4990,4990,4990,4990,1
|
|
20240806,124400,940538315,4990,4990,4990,4990,0
|
|
20240806,124300,940538315,4990,4990,4990,4990,0
|
|
20240806,124200,940538315,4990,4990,4990,4990,1
|
|
20240806,124100,940533325,4990,4990,4990,4990,15
|
|
20240806,124000,940458475,5000,5000,5000,5000,2
|
|
20240806,123900,940448475,5010,5010,5010,5010,0
|
|
20240806,123800,940448475,5010,5010,5010,5010,0
|
|
20240806,123700,940448475,5010,5010,5010,5010,0
|
|
20240806,123600,940448475,5010,5010,5010,5010,0
|
|
20240806,123500,940448475,5010,4980,5010,4980,2164
|
|
20240806,123400,929636865,4970,4975,4975,4970,80
|
|
20240806,123300,929239260,4975,4975,4975,4975,0
|
|
20240806,123200,929239260,4975,4975,4975,4975,0
|
|
20240806,123100,929239260,4975,4975,4975,4975,500
|
|
20240806,123000,926751760,4975,4975,4975,4975,0
|
|
20240806,122900,926751760,4975,4975,4975,4975,0
|
|
20240806,122800,926751760,4975,4975,4975,4975,0
|
|
20240806,122700,926751760,4975,4975,4975,4975,0
|
|
20240806,122600,926751760,4975,4975,4975,4975,0
|
|
20240806,122500,926751760,4975,4975,4975,4975,0
|
|
20240806,122400,926751760,4975,4975,4975,4975,0
|
|
20240806,122300,926751760,4975,4975,4975,4975,272
|
|
20240806,122200,925398560,4970,4970,4970,4970,116
|
|
20240806,122100,924822040,4950,4975,4975,4950,105
|
|
20240806,122000,924300330,4975,4975,4975,4975,1
|
|
20240806,121900,924295355,4975,4975,4975,4975,0
|
|
20240806,121800,924295355,4975,4975,4975,4975,0
|
|
20240806,121700,924295355,4975,4975,4975,4975,1
|
|
20240806,121600,924290380,4975,4975,4975,4975,0
|
|
20240806,121500,924290380,4975,4975,4975,4975,200
|
|
20240806,121400,923295380,4975,4975,4975,4975,0
|
|
20240806,121300,923295380,4975,4975,4975,4975,201
|
|
20240806,121200,922295405,4975,4975,4975,4970,11
|
|
20240806,121100,922240695,4975,4975,4975,4975,0
|
|
20240806,121000,922240695,4975,4975,4975,4975,1
|
|
20240806,120900,922235720,4975,4975,4975,4975,0
|
|
20240806,120800,922235720,4975,4975,4975,4975,1
|
|
20240806,120700,922230745,4980,4980,4980,4980,4
|
|
20240806,120600,922210825,4980,4980,4980,4980,3
|
|
20240806,120500,922195885,4965,4965,4965,4965,0
|
|
20240806,120400,922195885,4965,4965,4965,4965,0
|
|
20240806,120300,922195885,4965,4965,4965,4965,0
|
|
20240806,120200,922195885,4965,4975,4975,4965,300
|
|
20240806,120100,920705380,4975,4975,4975,4975,0
|
|
20240806,120000,920705380,4975,4985,4985,4975,408
|
|
20240806,115900,918674565,4975,4975,4975,4975,0
|
|
20240806,115800,918674565,4975,4975,4975,4975,0
|
|
20240806,115700,918674565,4975,4975,4975,4975,0
|
|
20240806,115600,918674565,4975,4975,4975,4975,0
|
|
20240806,115500,918674565,4975,4980,4980,4975,10
|
|
20240806,115400,918624810,4990,4990,4990,4990,703
|
|
20240806,115300,915116840,4990,4990,4990,4990,0
|
|
20240806,115200,915116840,4990,4990,4990,4990,0
|
|
20240806,115100,915116840,4990,4990,4990,4990,0
|
|
20240806,115000,915116840,4990,4990,4990,4990,98
|
|
20240806,114900,914627820,4990,4990,4990,4990,2
|
|
20240806,114800,914617840,4990,4990,4990,4990,0
|
|
20240806,114700,914617840,4990,4990,4990,4990,0
|
|
20240806,114600,914617840,4990,4990,4990,4990,20
|
|
20240806,114500,914518040,4980,4980,4980,4980,0
|
|
20240806,114400,914518040,4980,4980,4980,4980,0
|
|
20240806,114300,914518040,4980,4980,4980,4980,199
|
|
20240806,114200,913527020,4985,4985,4985,4985,2
|
|
20240806,114100,913517050,4990,4990,4990,4990,4
|
|
20240806,114000,913497090,4990,4990,4990,4990,0
|
|
20240806,113900,913497090,4990,4990,4990,4990,1
|
|
20240806,113800,913492100,4990,4990,4990,4990,0
|
|
20240806,113700,913492100,4990,4990,4990,4990,4
|
|
20240806,113600,913472140,4990,4990,4990,4990,60
|
|
20240806,113500,913172740,4990,4990,4990,4990,1
|
|
20240806,113400,913167750,4990,4990,4990,4990,0
|
|
20240806,113300,913167750,4990,4990,4990,4990,10
|
|
20240806,113200,913117850,4990,4990,4990,4990,60
|
|
20240806,113100,912818450,4990,4990,4990,4990,0
|
|
20240806,113000,912818450,4990,4990,4990,4990,85
|
|
20240806,112900,912394300,4990,4990,4990,4990,2
|
|
20240806,112800,912384320,4980,4980,4980,4980,0
|
|
20240806,112700,912384320,4980,4980,4980,4980,316
|
|
20240806,112600,910810640,4975,4980,4980,4975,101
|
|
20240806,112500,910308160,4980,4980,4980,4980,83
|
|
20240806,112400,909894820,4990,4995,4995,4990,84
|
|
20240806,112300,909475655,5010,5010,5010,5010,76
|
|
20240806,112200,909094895,4990,4990,4990,4990,5
|
|
20240806,112100,909069945,4990,4990,4990,4990,0
|
|
20240806,112000,909069945,4990,5020,5020,4990,13
|
|
20240806,111900,909004715,4985,4985,4985,4985,0
|
|
20240806,111800,909004715,4985,4990,4990,4985,433
|
|
20240806,111700,906844450,5020,5000,5020,5000,109
|
|
20240806,111600,906297870,4995,4990,4995,4980,166
|
|
20240806,111500,905469685,4980,4980,4980,4980,0
|
|
20240806,111400,905469685,4980,4980,4980,4980,0
|
|
20240806,111300,905469685,4980,4990,4995,4980,192
|
|
20240806,111200,904511625,4990,4990,4990,4990,0
|
|
20240806,111100,904511625,4990,4990,4990,4990,118
|
|
20240806,111000,903922805,4990,4990,4990,4990,1
|
|
20240806,110900,903917815,5000,5000,5000,5000,0
|
|
20240806,110800,903917815,5000,5020,5020,5000,212
|
|
20240806,110700,902856355,5020,5020,5020,5020,78
|
|
20240806,110600,902464795,5010,5010,5010,5010,7
|
|
20240806,110500,902429725,5010,5010,5010,5010,100
|
|
20240806,110400,901928725,5030,5030,5030,5030,150
|
|
20240806,110300,901174225,5030,5030,5030,5030,77
|
|
20240806,110200,900786915,5030,4990,5030,4990,10027
|
|
20240806,110100,850742570,4990,4990,4990,4990,0
|
|
20240806,110000,850742570,4990,4985,4990,4980,186
|
|
20240806,105900,849815845,4985,4985,4985,4985,1
|
|
20240806,105800,849810860,4985,4985,4985,4985,82
|
|
20240806,105700,849402090,4985,4985,4985,4985,0
|
|
20240806,105600,849402090,4985,4985,4985,4980,102
|
|
20240806,105500,848894120,4990,4980,4990,4980,2
|
|
20240806,105400,848884150,4990,4985,4990,4980,1231
|
|
20240806,105300,842747190,4990,4990,4990,4990,115
|
|
20240806,105200,842173340,4985,4985,4985,4985,0
|
|
20240806,105100,842173340,4985,4985,4985,4985,1005
|
|
20240806,105000,837163415,4985,4990,4990,4980,180
|
|
20240806,104900,836265935,4990,4985,4990,4985,125
|
|
20240806,104800,835642800,4990,4970,4990,4970,2248
|
|
20240806,104700,824436760,4975,4940,4975,4940,391
|
|
20240806,104600,822493545,4975,4970,4975,4970,75
|
|
20240806,104500,822120710,4965,4955,4965,4955,52
|
|
20240806,104400,821862540,4955,4955,4955,4955,151
|
|
20240806,104300,821114335,4930,4930,4930,4925,213
|
|
20240806,104200,820065245,4930,4925,4930,4920,816
|
|
20240806,104100,816045425,4925,4940,4940,4925,2595
|
|
20240806,104000,803249640,4945,4950,4950,4945,2
|
|
20240806,103900,803239745,4950,4960,4960,4950,1236
|
|
20240806,103800,797109615,4975,4965,4975,4960,620
|
|
20240806,103700,794034380,4975,4975,4975,4975,0
|
|
20240806,103600,794034380,4975,4975,4975,4975,0
|
|
20240806,103500,794034380,4975,4960,4975,4960,55
|
|
20240806,103400,793761520,4960,4960,4960,4960,500
|
|
20240806,103300,791281520,4975,4985,4985,4970,35
|
|
20240806,103200,791107075,4985,4985,4990,4960,1321
|
|
20240806,103100,784551275,4995,4995,4995,4995,0
|
|
20240806,103000,784551275,4995,4965,4995,4960,4026
|
|
20240806,102900,764566690,4990,4980,4990,4965,32
|
|
20240806,102800,764407700,4990,4985,4990,4970,266
|
|
20240806,102700,763085465,4990,4965,4990,4965,36
|
|
20240806,102600,762906530,4990,4990,5000,4990,425
|
|
20240806,102500,760785760,5000,4985,5000,4985,4719
|
|
20240806,102400,737235835,4985,4980,4985,4980,509
|
|
20240806,102300,734700950,4980,4975,4980,4975,6
|
|
20240806,102200,734671095,4980,4955,4980,4955,5061
|
|
20240806,102100,709562485,4960,4960,4960,4960,0
|
|
20240806,102000,709562485,4960,4930,4960,4920,2224
|
|
20240806,101900,698571300,4950,4940,4950,4935,1993
|
|
20240806,101800,688728720,4950,4945,4950,4940,333
|
|
20240806,101700,687083595,4940,4950,4950,4940,239
|
|
20240806,101600,685902480,4955,4950,4955,4945,420
|
|
20240806,101500,683824870,4960,4965,4965,4950,52
|
|
20240806,101400,683566710,4965,4965,4965,4965,30
|
|
20240806,101300,683417760,4965,4955,4965,4955,207
|
|
20240806,101200,682391560,4955,4950,4955,4950,48
|
|
20240806,101100,682153955,4955,4950,4955,4950,1300
|
|
20240806,101000,675718570,4945,4955,4955,4945,203
|
|
20240806,100900,674713775,4955,4955,4955,4955,5
|
|
20240806,100800,674689000,4960,4950,4960,4945,1284
|
|
20240806,100700,668337685,4960,4960,4960,4960,1000
|
|
20240806,100600,663377685,4960,4955,4960,4955,334
|
|
20240806,100500,661722710,4955,4945,4955,4945,4031
|
|
20240806,100400,641789325,4945,4940,4945,4940,1152
|
|
20240806,100300,636093440,4940,4940,4940,4940,0
|
|
20240806,100200,636093440,4940,4940,4945,4940,83
|
|
20240806,100100,635683310,4945,4945,4945,4940,75
|
|
20240806,100000,635312460,4945,4945,4945,4945,441
|
|
20240806,095900,633131715,4945,4940,4945,4940,601
|
|
20240806,095800,630162770,4940,4940,4940,4940,5
|
|
20240806,095700,630138070,4940,4940,4945,4930,1355
|
|
20240806,095600,623445395,4945,4945,4945,4940,607
|
|
20240806,095500,620444060,4945,4940,4945,4940,501
|
|
20240806,095400,617969115,4940,4940,4945,4940,205
|
|
20240806,095300,616956395,4945,4945,4945,4945,21
|
|
20240806,095200,616852550,4940,4945,4945,4940,80
|
|
20240806,095100,616457000,4940,4940,4940,4940,185
|
|
20240806,095000,615543100,4940,4925,4940,4925,2591
|
|
20240806,094900,602776680,4925,4925,4925,4925,0
|
|
20240806,094800,602776680,4925,4915,4925,4915,30
|
|
20240806,094700,602629130,4935,4935,4935,4935,0
|
|
20240806,094600,602629130,4935,4910,4935,4905,1707
|
|
20240806,094500,594234630,4915,4920,4920,4915,216
|
|
20240806,094400,593172185,4920,4920,4920,4920,0
|
|
20240806,094300,593172185,4920,4920,4920,4920,101
|
|
20240806,094200,592675265,4905,4910,4910,4905,494
|
|
20240806,094100,590250460,4910,4915,4915,4910,1200
|
|
20240806,094000,584358435,4930,4925,4930,4925,705
|
|
20240806,093900,580885050,4910,4910,4910,4910,0
|
|
20240806,093800,580885050,4910,4910,4910,4910,0
|
|
20240806,093700,580885050,4910,4935,4935,4910,2075
|
|
20240806,093600,570664530,4940,4940,4940,4940,6
|
|
20240806,093500,570634890,4940,4940,4940,4940,0
|
|
20240806,093400,570634890,4940,4940,4940,4940,20
|
|
20240806,093300,570536090,4935,4935,4935,4935,0
|
|
20240806,093200,570536090,4935,4935,4935,4935,42
|
|
20240806,093100,570328820,4940,4940,4940,4940,96
|
|
20240806,093000,569854580,4935,4925,4935,4925,196
|
|
20240806,092900,568888050,4925,4925,4925,4925,27
|
|
20240806,092800,568755075,4935,4940,4940,4935,40
|
|
20240806,092700,568557575,4940,4945,4945,4940,42
|
|
20240806,092600,568349990,4950,4940,4950,4940,1020
|
|
20240806,092500,563308590,4940,4935,4940,4930,434
|
|
20240806,092400,561167630,4935,4935,4935,4935,5
|
|
20240806,092300,561142955,4915,4915,4915,4915,110
|
|
20240806,092200,560602305,4930,4930,4930,4930,6
|
|
20240806,092100,560572725,4940,4950,4950,4940,27
|
|
20240806,092000,560439300,4950,4950,4950,4950,32
|
|
20240806,091900,560280900,4955,4950,4955,4950,287
|
|
20240806,091800,558859065,4955,4950,4955,4950,4259
|
|
20240806,091700,537758150,4955,4935,4955,4930,1082
|
|
20240806,091600,532402375,4945,4935,4955,4890,2308
|
|
20240806,091500,520993950,4935,4900,4950,4890,1615
|
|
20240806,091400,513032290,4950,4870,4950,4870,2052
|
|
20240806,091300,502956290,4870,4820,4870,4820,309
|
|
20240806,091200,501462890,4820,4780,4830,4780,15697
|
|
20240806,091100,426420000,4825,4740,4825,4740,1636
|
|
20240806,091000,418657425,4740,4745,4745,4740,10
|
|
20240806,090900,418609980,4750,4750,4750,4750,1
|
|
20240806,090800,418605230,4745,4755,4790,4745,644
|
|
20240806,090700,415543370,4760,4810,4810,4760,619
|
|
20240806,090600,412576300,4840,4840,4840,4840,556
|
|
20240806,090500,409885260,4840,4870,4890,4840,1937
|
|
20240806,090400,400481570,4870,4875,4890,4870,1085
|
|
20240806,090300,395193595,4890,4825,4890,4805,272
|
|
20240806,090200,393874910,4790,4825,4825,4790,194
|
|
20240806,090100,392942045,4790,4790,4820,4745,5033
|
|
20240806,090000,368922100,4790,4605,4790,4605,80069
|