584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,184000,4788051425,4800,4800,4800,4800,0
|
|
20240820,183900,4788051425,4800,4800,4800,4800,0
|
|
20240820,183800,4788051425,4800,4800,4800,4800,0
|
|
20240820,183700,4788051425,4800,4800,4800,4800,0
|
|
20240820,183600,4788051425,4800,4800,4800,4800,0
|
|
20240820,183500,4788051425,4800,4800,4800,4800,0
|
|
20240820,183400,4788051425,4800,4800,4800,4800,0
|
|
20240820,183300,4788051425,4800,4800,4800,4800,0
|
|
20240820,183200,4788051425,4800,4800,4800,4800,0
|
|
20240820,183100,4788051425,4800,4800,4800,4800,0
|
|
20240820,183000,4788051425,4800,4800,4800,4800,0
|
|
20240820,182900,4788051425,4800,4800,4800,4800,0
|
|
20240820,182800,4788051425,4800,4800,4800,4800,0
|
|
20240820,182700,4788051425,4800,4800,4800,4800,0
|
|
20240820,182600,4788051425,4800,4800,4800,4800,0
|
|
20240820,182500,4788051425,4800,4800,4800,4800,0
|
|
20240820,182400,4788051425,4800,4800,4800,4800,0
|
|
20240820,182300,4788051425,4800,4800,4800,4800,0
|
|
20240820,182200,4788051425,4800,4800,4800,4800,0
|
|
20240820,182100,4788051425,4800,4800,4800,4800,0
|
|
20240820,182000,4788051425,4800,4800,4800,4800,0
|
|
20240820,181900,4788051425,4800,4800,4800,4800,0
|
|
20240820,181800,4788051425,4800,4800,4800,4800,0
|
|
20240820,181700,4788051425,4800,4800,4800,4800,0
|
|
20240820,181600,4788051425,4800,4800,4800,4800,0
|
|
20240820,181500,4788051425,4800,4800,4800,4800,0
|
|
20240820,181400,4788051425,4800,4800,4800,4800,0
|
|
20240820,181300,4788051425,4800,4800,4800,4800,0
|
|
20240820,181200,4788051425,4800,4800,4800,4800,0
|
|
20240820,181100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,181000,4788051425,4800,4800,4800,4800,0
|
|
20240820,180900,4788051425,4800,4800,4800,4800,0
|
|
20240820,180800,4788051425,4800,4800,4800,4800,0
|
|
20240820,180700,4788051425,4800,4800,4800,4800,0
|
|
20240820,180600,4788051425,4800,4800,4800,4800,0
|
|
20240820,180500,4788051425,4800,4800,4800,4800,0
|
|
20240820,180400,4788051425,4800,4800,4800,4800,0
|
|
20240820,180300,4788051425,4800,4800,4800,4800,0
|
|
20240820,180200,4788051425,4800,4800,4800,4800,0
|
|
20240820,180100,4788051425,4800,4800,4800,4800,0
|
|
20240820,180000,4788051425,4800,4800,4800,4800,0
|
|
20240820,175900,4788051425,4800,4800,4800,4800,0
|
|
20240820,175800,4788051425,4800,4800,4800,4800,0
|
|
20240820,175700,4788051425,4800,4800,4800,4800,0
|
|
20240820,175600,4788051425,4800,4800,4800,4800,0
|
|
20240820,175500,4788051425,4800,4800,4800,4800,0
|
|
20240820,175400,4788051425,4800,4800,4800,4800,0
|
|
20240820,175300,4788051425,4800,4800,4800,4800,0
|
|
20240820,175200,4788051425,4800,4800,4800,4800,0
|
|
20240820,175100,4788051425,4800,4800,4800,4800,0
|
|
20240820,175000,4788051425,4800,4800,4800,4800,0
|
|
20240820,174900,4788051425,4800,4800,4800,4800,0
|
|
20240820,174800,4788051425,4800,4800,4800,4800,0
|
|
20240820,174700,4788051425,4800,4800,4800,4800,0
|
|
20240820,174600,4788051425,4800,4800,4800,4800,0
|
|
20240820,174500,4788051425,4800,4800,4800,4800,0
|
|
20240820,174400,4788051425,4800,4800,4800,4800,0
|
|
20240820,174300,4788051425,4800,4800,4800,4800,0
|
|
20240820,174200,4788051425,4800,4800,4800,4800,0
|
|
20240820,174100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,174000,4788051425,4800,4800,4800,4800,0
|
|
20240820,173900,4788051425,4800,4800,4800,4800,0
|
|
20240820,173800,4788051425,4800,4800,4800,4800,0
|
|
20240820,173700,4788051425,4800,4800,4800,4800,0
|
|
20240820,173600,4788051425,4800,4800,4800,4800,0
|
|
20240820,173500,4788051425,4800,4800,4800,4800,0
|
|
20240820,173400,4788051425,4800,4800,4800,4800,0
|
|
20240820,173300,4788051425,4800,4800,4800,4800,0
|
|
20240820,173200,4788051425,4800,4800,4800,4800,0
|
|
20240820,173100,4788051425,4800,4800,4800,4800,0
|
|
20240820,173000,4788051425,4800,4800,4800,4800,0
|
|
20240820,172900,4788051425,4800,4800,4800,4800,0
|
|
20240820,172800,4788051425,4800,4800,4800,4800,0
|
|
20240820,172700,4788051425,4800,4800,4800,4800,0
|
|
20240820,172600,4788051425,4800,4800,4800,4800,0
|
|
20240820,172500,4788051425,4800,4800,4800,4800,0
|
|
20240820,172400,4788051425,4800,4800,4800,4800,0
|
|
20240820,172300,4788051425,4800,4800,4800,4800,0
|
|
20240820,172200,4788051425,4800,4800,4800,4800,0
|
|
20240820,172100,4788051425,4800,4800,4800,4800,0
|
|
20240820,172000,4788051425,4800,4800,4800,4800,0
|
|
20240820,171900,4788051425,4800,4800,4800,4800,0
|
|
20240820,171800,4788051425,4800,4800,4800,4800,0
|
|
20240820,171700,4788051425,4800,4800,4800,4800,0
|
|
20240820,171600,4788051425,4800,4800,4800,4800,0
|
|
20240820,171500,4788051425,4800,4800,4800,4800,0
|
|
20240820,171400,4788051425,4800,4800,4800,4800,0
|
|
20240820,171300,4788051425,4800,4800,4800,4800,0
|
|
20240820,171200,4788051425,4800,4800,4800,4800,0
|
|
20240820,171100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,171000,4788051425,4800,4800,4800,4800,0
|
|
20240820,170900,4788051425,4800,4800,4800,4800,0
|
|
20240820,170800,4788051425,4800,4800,4800,4800,0
|
|
20240820,170700,4788051425,4800,4800,4800,4800,0
|
|
20240820,170600,4788051425,4800,4800,4800,4800,0
|
|
20240820,170500,4788051425,4800,4800,4800,4800,0
|
|
20240820,170400,4788051425,4800,4800,4800,4800,0
|
|
20240820,170300,4788051425,4800,4800,4800,4800,0
|
|
20240820,170200,4788051425,4800,4800,4800,4800,0
|
|
20240820,170100,4788051425,4800,4800,4800,4800,0
|
|
20240820,170000,4788051425,4800,4800,4800,4800,0
|
|
20240820,165900,4788051425,4800,4800,4800,4800,0
|
|
20240820,165800,4788051425,4800,4800,4800,4800,0
|
|
20240820,165700,4788051425,4800,4800,4800,4800,0
|
|
20240820,165600,4788051425,4800,4800,4800,4800,0
|
|
20240820,165500,4788051425,4800,4800,4800,4800,0
|
|
20240820,165400,4788051425,4800,4800,4800,4800,0
|
|
20240820,165300,4788051425,4800,4800,4800,4800,0
|
|
20240820,165200,4788051425,4800,4800,4800,4800,0
|
|
20240820,165100,4788051425,4800,4800,4800,4800,0
|
|
20240820,165000,4788051425,4800,4800,4800,4800,0
|
|
20240820,164900,4788051425,4800,4800,4800,4800,0
|
|
20240820,164800,4788051425,4800,4800,4800,4800,0
|
|
20240820,164700,4788051425,4800,4800,4800,4800,0
|
|
20240820,164600,4788051425,4800,4800,4800,4800,0
|
|
20240820,164500,4788051425,4800,4800,4800,4800,0
|
|
20240820,164400,4788051425,4800,4800,4800,4800,0
|
|
20240820,164300,4788051425,4800,4800,4800,4800,0
|
|
20240820,164200,4788051425,4800,4800,4800,4800,0
|
|
20240820,164100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,164000,4788051425,4800,4800,4800,4800,0
|
|
20240820,163900,4788051425,4800,4800,4800,4800,0
|
|
20240820,163800,4788051425,4800,4800,4800,4800,0
|
|
20240820,163700,4788051425,4800,4800,4800,4800,0
|
|
20240820,163600,4788051425,4800,4800,4800,4800,0
|
|
20240820,163500,4788051425,4800,4800,4800,4800,0
|
|
20240820,163400,4788051425,4800,4800,4800,4800,0
|
|
20240820,163300,4788051425,4800,4800,4800,4800,0
|
|
20240820,163200,4788051425,4800,4800,4800,4800,0
|
|
20240820,163100,4788051425,4800,4800,4800,4800,0
|
|
20240820,163000,4788051425,4800,4800,4800,4800,0
|
|
20240820,162900,4788051425,4800,4800,4800,4800,0
|
|
20240820,162800,4788051425,4800,4800,4800,4800,0
|
|
20240820,162700,4788051425,4800,4800,4800,4800,0
|
|
20240820,162600,4788051425,4800,4800,4800,4800,0
|
|
20240820,162500,4788051425,4800,4800,4800,4800,0
|
|
20240820,162400,4788051425,4800,4800,4800,4800,0
|
|
20240820,162300,4788051425,4800,4800,4800,4800,0
|
|
20240820,162200,4788051425,4800,4800,4800,4800,0
|
|
20240820,162100,4788051425,4800,4800,4800,4800,0
|
|
20240820,162000,4788051425,4800,4800,4800,4800,0
|
|
20240820,161900,4788051425,4800,4800,4800,4800,0
|
|
20240820,161800,4788051425,4800,4800,4800,4800,0
|
|
20240820,161700,4788051425,4800,4800,4800,4800,0
|
|
20240820,161600,4788051425,4800,4800,4800,4800,0
|
|
20240820,161500,4788051425,4800,4800,4800,4800,0
|
|
20240820,161400,4788051425,4800,4800,4800,4800,0
|
|
20240820,161300,4788051425,4800,4800,4800,4800,0
|
|
20240820,161200,4788051425,4800,4800,4800,4800,0
|
|
20240820,161100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,161000,4788051425,4800,4800,4800,4800,0
|
|
20240820,160900,4788051425,4800,4800,4800,4800,0
|
|
20240820,160800,4788051425,4800,4800,4800,4800,0
|
|
20240820,160700,4788051425,4800,4800,4800,4800,0
|
|
20240820,160600,4788051425,4800,4800,4800,4800,0
|
|
20240820,160500,4788051425,4800,4800,4800,4800,0
|
|
20240820,160400,4788051425,4800,4800,4800,4800,0
|
|
20240820,160300,4788051425,4800,4800,4800,4800,0
|
|
20240820,160200,4788051425,4800,4800,4800,4800,0
|
|
20240820,160100,4788051425,4800,4800,4800,4800,0
|
|
20240820,160000,4788051425,4800,4800,4800,4800,0
|
|
20240820,155900,4788051425,4800,4800,4800,4800,0
|
|
20240820,155800,4788051425,4800,4800,4800,4800,0
|
|
20240820,155700,4788051425,4800,4800,4800,4800,0
|
|
20240820,155600,4788051425,4800,4800,4800,4800,0
|
|
20240820,155500,4788051425,4800,4800,4800,4800,0
|
|
20240820,155400,4788051425,4800,4800,4800,4800,0
|
|
20240820,155300,4788051425,4800,4800,4800,4800,0
|
|
20240820,155200,4788051425,4800,4800,4800,4800,0
|
|
20240820,155100,4788051425,4800,4800,4800,4800,0
|
|
20240820,155000,4788051425,4800,4800,4800,4800,0
|
|
20240820,154900,4788051425,4800,4800,4800,4800,0
|
|
20240820,154800,4788051425,4800,4800,4800,4800,0
|
|
20240820,154700,4788051425,4800,4800,4800,4800,0
|
|
20240820,154600,4788051425,4800,4800,4800,4800,0
|
|
20240820,154500,4788051425,4800,4800,4800,4800,0
|
|
20240820,154400,4788051425,4800,4800,4800,4800,0
|
|
20240820,154300,4788051425,4800,4800,4800,4800,0
|
|
20240820,154200,4788051425,4800,4800,4800,4800,0
|
|
20240820,154100,4788051425,4800,4800,4800,4800,23741
|
|
20240820,154000,4788051425,4800,4800,4800,4800,0
|
|
20240820,153900,4788051425,4800,4800,4800,4800,0
|
|
20240820,153800,4788051425,4800,4800,4800,4800,0
|
|
20240820,153700,4788051425,4800,4800,4800,4800,0
|
|
20240820,153600,4788051425,4800,4800,4800,4800,0
|
|
20240820,153500,4788051425,4800,4800,4800,4800,0
|
|
20240820,153400,4788051425,4800,4800,4800,4800,0
|
|
20240820,153300,4788051425,4800,4800,4800,4800,0
|
|
20240820,153200,4788051425,4800,4800,4800,4800,0
|
|
20240820,153100,4788051425,4800,4800,4800,4800,0
|
|
20240820,153000,4788051425,4800,4800,4800,4800,23741
|
|
20240820,152900,4674094625,4815,4815,4815,4815,0
|
|
20240820,152800,4674094625,4815,4815,4815,4815,0
|
|
20240820,152700,4674094625,4815,4815,4815,4815,0
|
|
20240820,152600,4674094625,4815,4815,4815,4815,0
|
|
20240820,152500,4674094625,4815,4815,4815,4815,0
|
|
20240820,152400,4674094625,4815,4815,4815,4815,0
|
|
20240820,152300,4674094625,4815,4815,4815,4815,0
|
|
20240820,152200,4674094625,4815,4815,4815,4815,0
|
|
20240820,152100,4674094625,4815,4815,4815,4815,0
|
|
20240820,152000,4674094625,4815,4815,4815,4815,0
|
|
20240820,151900,4674094625,4815,4830,4830,4815,813
|
|
20240820,151800,4670175930,4835,4820,4835,4815,1456
|
|
20240820,151700,4663160480,4820,4840,4840,4820,1644
|
|
20240820,151600,4655221485,4845,4850,4850,4845,2735
|
|
20240820,151500,4641957240,4850,4845,4850,4845,1185
|
|
20240820,151400,4636212795,4850,4850,4850,4850,206
|
|
20240820,151300,4635213695,4850,4845,4855,4845,2257
|
|
20240820,151200,4624275930,4855,4850,4860,4850,2139
|
|
20240820,151100,4613900515,4850,4845,4850,4845,3288
|
|
20240820,151000,4597968630,4830,4820,4830,4810,4355
|
|
20240820,150900,4576977980,4820,4810,4820,4810,475
|
|
20240820,150800,4574690310,4810,4825,4825,4810,4417
|
|
20240820,150700,4553405290,4830,4835,4835,4830,526
|
|
20240820,150600,4550863470,4835,4835,4845,4830,1138
|
|
20240820,150500,4545364225,4835,4850,4850,4835,840
|
|
20240820,150400,4541301235,4850,4835,4850,4830,669
|
|
20240820,150300,4538066375,4840,4850,4850,4840,1067
|
|
20240820,150200,4532901380,4850,4855,4855,4850,139
|
|
20240820,150100,4532226975,4855,4860,4860,4840,1538
|
|
20240820,150000,4524778325,4860,4845,4865,4830,2600
|
|
20240820,145900,4512173675,4840,4860,4865,4840,2044
|
|
20240820,145800,4502239210,4860,4855,4860,4855,2571
|
|
20240820,145700,4489750000,4855,4840,4855,4835,1155
|
|
20240820,145600,4484154985,4840,4850,4850,4840,1017
|
|
20240820,145500,4479230405,4850,4860,4860,4850,709
|
|
20240820,145400,4475786745,4860,4840,4860,4840,2051
|
|
20240820,145300,4465826185,4840,4840,4850,4840,4079
|
|
20240820,145200,4446073665,4840,4835,4840,4835,1263
|
|
20240820,145100,4439963005,4835,4835,4835,4825,904
|
|
20240820,145000,4435592645,4835,4830,4835,4830,2751
|
|
20240820,144900,4422300165,4830,4820,4830,4820,347
|
|
20240820,144800,4420625995,4825,4825,4825,4825,743
|
|
20240820,144700,4417041020,4825,4825,4825,4825,845
|
|
20240820,144600,4412963895,4825,4820,4825,4820,359
|
|
20240820,144500,4411233240,4820,4830,4830,4820,1307
|
|
20240820,144400,4404927760,4830,4830,4830,4825,2691
|
|
20240820,144300,4391932370,4830,4835,4835,4830,795
|
|
20240820,144200,4388091270,4835,4830,4835,4830,1041
|
|
20240820,144100,4383058040,4825,4830,4830,4825,190
|
|
20240820,144000,4382141180,4835,4840,4840,4825,704
|
|
20240820,143900,4378740375,4840,4830,4840,4830,1771
|
|
20240820,143800,4370175295,4830,4825,4830,4825,519
|
|
20240820,143700,4367670700,4825,4830,4830,4825,3082
|
|
20240820,143600,4352800000,4830,4840,4840,4830,487
|
|
20240820,143500,4350443320,4840,4835,4840,4835,1962
|
|
20240820,143400,4340950215,4810,4825,4830,4810,1757
|
|
20240820,143300,4332468225,4805,4805,4825,4805,834
|
|
20240820,143200,4328451835,4820,4800,4820,4800,92
|
|
20240820,143100,4328010145,4800,4830,4830,4800,952
|
|
20240820,143000,4323426220,4830,4800,4840,4800,6400
|
|
20240820,142900,4292572555,4800,4800,4800,4790,3210
|
|
20240820,142800,4277173685,4800,4790,4800,4775,2447
|
|
20240820,142700,4265441030,4795,4775,4795,4775,1912
|
|
20240820,142600,4256297860,4770,4760,4770,4755,2223
|
|
20240820,142500,4245712960,4760,4760,4765,4760,1072
|
|
20240820,142400,4240606730,4765,4750,4765,4750,1327
|
|
20240820,142300,4234295795,4750,4770,4770,4750,550
|
|
20240820,142200,4231680810,4750,4750,4750,4730,6987
|
|
20240820,142100,4198555325,4750,4750,4755,4745,4841
|
|
20240820,142000,4175555555,4755,4750,4755,4750,2602
|
|
20240820,141900,4163195270,4750,4760,4760,4745,22907
|
|
20240820,141800,4054332770,4760,4775,4780,4760,12478
|
|
20240820,141700,3994836570,4775,4785,4785,4775,2824
|
|
20240820,141600,3981350615,4785,4785,4785,4775,4607
|
|
20240820,141500,3959345280,4780,4780,4780,4780,310
|
|
20240820,141400,3957863480,4785,4785,4785,4780,5223
|
|
20240820,141300,3932896425,4785,4785,4785,4785,2902
|
|
20240820,141200,3919010355,4785,4785,4790,4780,7628
|
|
20240820,141100,3882519460,4790,4790,4790,4790,96
|
|
20240820,141000,3882059620,4790,4790,4795,4785,1796
|
|
20240820,140900,3873449780,4790,4780,4790,4780,1102
|
|
20240820,140800,3868171210,4780,4785,4785,4780,3358
|
|
20240820,140700,3852119795,4780,4780,4790,4780,1166
|
|
20240820,140600,3846535645,4780,4795,4795,4780,1777
|
|
20240820,140500,3838026950,4795,4775,4795,4775,2627
|
|
20240820,140400,3825469055,4780,4770,4780,4760,5172
|
|
20240820,140300,3800786745,4765,4775,4775,4760,8385
|
|
20240820,140200,3760823305,4775,4780,4780,4770,6627
|
|
20240820,140100,3729186615,4780,4785,4785,4780,3431
|
|
20240820,140000,3712785785,4785,4785,4785,4780,942
|
|
20240820,135900,3708282615,4785,4785,4790,4785,1211
|
|
20240820,135800,3702487975,4785,4790,4790,4785,2084
|
|
20240820,135700,3692514455,4780,4770,4785,4770,4936
|
|
20240820,135600,3668920485,4770,4765,4775,4765,9146
|
|
20240820,135500,3625313845,4770,4780,4780,4770,8889
|
|
20240820,135400,3582892890,4780,4790,4795,4780,7892
|
|
20240820,135300,3545158315,4790,4785,4795,4785,2782
|
|
20240820,135200,3531831615,4785,4785,4795,4780,9427
|
|
20240820,135100,3486679655,4790,4795,4800,4790,9318
|
|
20240820,135000,3442015145,4795,4795,4795,4780,6040
|
|
20240820,134900,3413094525,4795,4805,4805,4790,3046
|
|
20240820,134800,3398486625,4805,4815,4815,4795,26198
|
|
20240820,134700,3272680330,4815,4835,4835,4815,19254
|
|
20240820,134600,3179765610,4845,4835,4845,4835,52
|
|
20240820,134500,3179514170,4835,4845,4845,4835,6392
|
|
20240820,134400,3148589865,4845,4845,4855,4845,3244
|
|
20240820,134300,3132872635,4845,4845,4855,4845,2385
|
|
20240820,134200,3121317300,4845,4860,4860,4845,442
|
|
20240820,134100,3119175700,4850,4860,4860,4850,5100
|
|
20240820,134000,3094440600,4860,4860,4860,4860,2
|
|
20240820,133900,3094430880,4860,4860,4860,4845,809
|
|
20240820,133800,3090505175,4845,4850,4860,4845,752
|
|
20240820,133700,3086859955,4850,4860,4860,4850,1200
|
|
20240820,133600,3081036255,4860,4860,4865,4850,3718
|
|
20240820,133500,3062984440,4855,4845,4855,4845,5311
|
|
20240820,133400,3037217940,4845,4845,4845,4840,1452
|
|
20240820,133300,3030184140,4845,4850,4850,4845,879
|
|
20240820,133200,3025925275,4850,4850,4850,4845,5156
|
|
20240820,133100,3000919580,4855,4855,4855,4850,501
|
|
20240820,133000,2998488020,4855,4850,4855,4850,301
|
|
20240820,132900,2997028165,4855,4855,4855,4850,1391
|
|
20240820,132800,2990277360,4855,4855,4855,4855,922
|
|
20240820,132700,2985801050,4855,4855,4860,4855,713
|
|
20240820,132600,2982339395,4860,4855,4860,4855,2959
|
|
20240820,132500,2967973440,4860,4860,4860,4860,44
|
|
20240820,132400,2967759600,4860,4860,4860,4860,0
|
|
20240820,132300,2967759600,4860,4860,4860,4860,2
|
|
20240820,132200,2967749880,4860,4855,4860,4855,64
|
|
20240820,132100,2967439155,4855,4855,4855,4850,989
|
|
20240820,132000,2962637765,4855,4855,4855,4855,396
|
|
20240820,131900,2960715185,4855,4850,4855,4850,357
|
|
20240820,131800,2958982400,4855,4855,4855,4855,220
|
|
20240820,131700,2957914300,4855,4850,4855,4850,210
|
|
20240820,131600,2956895720,4850,4860,4860,4850,461
|
|
20240820,131500,2954657655,4860,4850,4860,4850,113
|
|
20240820,131400,2954109475,4850,4855,4855,4850,7198
|
|
20240820,131300,2919171485,4860,4860,4860,4860,106
|
|
20240820,131200,2918656325,4860,4855,4865,4855,80
|
|
20240820,131100,2918267575,4865,4865,4865,4865,3
|
|
20240820,131000,2918252980,4855,4860,4860,4855,349
|
|
20240820,130900,2916557595,4860,4865,4870,4860,4145
|
|
20240820,130800,2896412440,4865,4865,4865,4860,433
|
|
20240820,130700,2894305965,4865,4865,4865,4865,1796
|
|
20240820,130600,2885568425,4865,4870,4870,4865,938
|
|
20240820,130500,2881005020,4870,4865,4870,4865,602
|
|
20240820,130400,2878076280,4865,4870,4870,4865,4000
|
|
20240820,130300,2858613725,4880,4880,4890,4870,4402
|
|
20240820,130200,2837132955,4890,4880,4890,4880,790
|
|
20240820,130100,2833277745,4885,4885,4885,4885,201
|
|
20240820,130000,2832295860,4885,4890,4890,4885,501
|
|
20240820,125900,2829848470,4885,4890,4890,4885,91
|
|
20240820,125800,2829403885,4885,4885,4885,4885,547
|
|
20240820,125700,2826731790,4885,4885,4885,4885,12
|
|
20240820,125600,2826673170,4885,4885,4885,4885,25
|
|
20240820,125500,2826551045,4885,4870,4885,4870,312
|
|
20240820,125400,2825027840,4870,4890,4890,4870,65
|
|
20240820,125300,2824711230,4875,4885,4885,4875,632
|
|
20240820,125200,2821624910,4875,4875,4880,4875,1526
|
|
20240820,125100,2814182525,4875,4870,4875,4870,1116
|
|
20240820,125000,2808742595,4870,4870,4870,4870,40
|
|
20240820,124900,2808547795,4855,4865,4865,4855,615
|
|
20240820,124800,2805555860,4880,4860,4880,4855,1642
|
|
20240820,124700,2797577590,4870,4875,4875,4870,526
|
|
20240820,124600,2795015845,4880,4880,4880,4880,0
|
|
20240820,124500,2795015845,4880,4880,4880,4880,72
|
|
20240820,124400,2794664485,4880,4880,4880,4880,32
|
|
20240820,124300,2794508325,4880,4875,4880,4875,820
|
|
20240820,124200,2790510780,4860,4860,4860,4860,100
|
|
20240820,124100,2790024780,4860,4875,4875,4860,105
|
|
20240820,124000,2789514005,4880,4880,4880,4880,0
|
|
20240820,123900,2789514005,4880,4880,4880,4880,1010
|
|
20240820,123800,2784585205,4880,4870,4880,4860,715
|
|
20240820,123700,2781099430,4865,4865,4865,4865,2221
|
|
20240820,123600,2770294265,4865,4865,4865,4865,184
|
|
20240820,123500,2769399105,4865,4860,4865,4860,201
|
|
20240820,123400,2768421245,4860,4860,4860,4845,4346
|
|
20240820,123300,2747335180,4860,4855,4860,4855,300
|
|
20240820,123200,2745877680,4870,4870,4870,4870,1
|
|
20240820,123100,2745872810,4860,4860,4860,4860,1000
|
|
20240820,123000,2741012810,4860,4875,4875,4860,1069
|
|
20240820,122900,2735802935,4865,4860,4865,4860,169
|
|
20240820,122800,2734981430,4860,4860,4860,4860,946
|
|
20240820,122700,2730383870,4860,4860,4860,4860,28
|
|
20240820,122600,2730247790,4860,4850,4860,4850,535
|
|
20240820,122500,2727647730,4850,4850,4850,4850,267
|
|
20240820,122400,2726352780,4850,4860,4860,4840,4849
|
|
20240820,122300,2702849555,4860,4850,4860,4850,256
|
|
20240820,122200,2701605425,4845,4855,4855,4845,4525
|
|
20240820,122100,2679665660,4855,4855,4855,4855,918
|
|
20240820,122000,2675208770,4855,4860,4860,4855,2457
|
|
20240820,121900,2663268960,4860,4865,4865,4860,810
|
|
20240820,121800,2659332110,4865,4870,4870,4865,428
|
|
20240820,121700,2657249340,4870,4875,4875,4870,480
|
|
20240820,121600,2654911040,4875,4875,4875,4870,180
|
|
20240820,121500,2654033840,4875,4865,4875,4860,4087
|
|
20240820,121400,2634133805,4865,4860,4865,4860,232
|
|
20240820,121300,2633005945,4855,4860,4860,4855,250
|
|
20240820,121200,2631791575,4860,4855,4860,4855,352
|
|
20240820,121100,2630081605,4855,4870,4870,4855,1059
|
|
20240820,121000,2624933930,4860,4855,4860,4855,5143
|
|
20240820,120900,2599964360,4855,4870,4870,4855,2296
|
|
20240820,120800,2588797225,4870,4875,4875,4865,486
|
|
20240820,120700,2586430460,4870,4865,4875,4865,1629
|
|
20240820,120600,2578498255,4865,4865,4870,4865,1208
|
|
20240820,120500,2572621260,4865,4865,4865,4865,3
|
|
20240820,120400,2572606665,4855,4855,4860,4855,1105
|
|
20240820,120300,2567238380,4860,4855,4860,4850,1703
|
|
20240820,120200,2558971950,4855,4845,4855,4845,461
|
|
20240820,120100,2556734990,4845,4855,4855,4845,4212
|
|
20240820,120000,2536315790,4855,4835,4860,4835,1688
|
|
20240820,115900,2528134630,4840,4850,4850,4825,12958
|
|
20240820,115800,2465460230,4850,4855,4855,4850,14674
|
|
20240820,115700,2394288030,4855,4860,4860,4850,10364
|
|
20240820,115600,2343988700,4865,4860,4865,4860,1709
|
|
20240820,115500,2335681850,4865,4870,4870,4865,711
|
|
20240820,115400,2332220940,4870,4880,4880,4850,6564
|
|
20240820,115300,2300314335,4880,4900,4900,4880,11489
|
|
20240820,115200,2244114905,4895,4910,4920,4895,23733
|
|
20240820,115100,2127785875,4920,4910,4920,4910,588
|
|
20240820,115000,2124898775,4910,4925,4925,4910,13788
|
|
20240820,114900,2057135500,4925,4925,4925,4925,228
|
|
20240820,114800,2056012600,4925,4920,4925,4920,1530
|
|
20240820,114700,2048482490,4925,4925,4925,4920,214
|
|
20240820,114600,2047428590,4925,4925,4925,4925,306
|
|
20240820,114500,2045921540,4920,4920,4920,4920,0
|
|
20240820,114400,2045921540,4920,4920,4920,4920,722
|
|
20240820,114300,2042369300,4920,4915,4925,4915,72
|
|
20240820,114200,2042015405,4915,4920,4925,4915,1773
|
|
20240820,114100,2033297980,4920,4925,4925,4920,110
|
|
20240820,114000,2032756730,4930,4920,4930,4915,1178
|
|
20240820,113900,2026964065,4920,4920,4920,4920,22
|
|
20240820,113800,2026855825,4920,4930,4930,4920,271
|
|
20240820,113700,2025521805,4920,4920,4920,4920,330
|
|
20240820,113600,2023898205,4930,4930,4930,4930,304
|
|
20240820,113500,2022399485,4920,4920,4920,4920,21
|
|
20240820,113400,2022296165,4920,4930,4930,4920,122
|
|
20240820,113300,2021695820,4930,4930,4930,4930,422
|
|
20240820,113200,2019615360,4930,4920,4930,4920,49
|
|
20240820,113100,2019374270,4920,4920,4920,4920,1325
|
|
20240820,113000,2012855270,4920,4925,4925,4920,864
|
|
20240820,112900,2008604130,4920,4920,4920,4920,239
|
|
20240820,112800,2007428250,4920,4915,4920,4915,740
|
|
20240820,112700,2003790965,4915,4925,4925,4915,10112
|
|
20240820,112600,1954065195,4925,4925,4925,4925,63
|
|
20240820,112500,1953754920,4925,4930,4930,4925,305
|
|
20240820,112400,1952252360,4935,4930,4935,4930,196
|
|
20240820,112300,1951285165,4925,4925,4930,4920,1283
|
|
20240820,112200,1944966430,4930,4925,4930,4925,375
|
|
20240820,112100,1943119550,4935,4935,4935,4925,607
|
|
20240820,112000,1940130005,4935,4935,4935,4930,4
|
|
20240820,111900,1940110270,4925,4930,4930,4925,1203
|
|
20240820,111800,1934180185,4930,4920,4930,4920,400
|
|
20240820,111700,1932209185,4920,4925,4925,4920,249
|
|
20240820,111600,1930983605,4920,4920,4920,4920,1325
|
|
20240820,111500,1924464605,4920,4920,4920,4915,4708
|
|
20240820,111400,1901307265,4915,4925,4925,4915,650
|
|
20240820,111300,1898108365,4920,4925,4925,4920,523
|
|
20240820,111200,1895535190,4920,4920,4920,4920,1
|
|
20240820,111100,1895530270,4920,4925,4925,4920,4619
|
|
20240820,111000,1872799660,4930,4930,4930,4920,1851
|
|
20240820,110900,1863687610,4930,4925,4930,4925,250
|
|
20240820,110800,1862456110,4925,4925,4925,4925,750
|
|
20240820,110700,1858762360,4925,4925,4925,4920,3708
|
|
20240820,110600,1840512870,4925,4930,4930,4925,5229
|
|
20240820,110500,1814759545,4930,4935,4935,4930,5005
|
|
20240820,110400,1790084555,4935,4935,4935,4935,879
|
|
20240820,110300,1785746690,4940,4935,4940,4935,42
|
|
20240820,110200,1785539215,4935,4940,4940,4935,3433
|
|
20240820,110100,1768593945,4940,4940,4945,4940,864
|
|
20240820,110000,1764325775,4945,4945,4945,4945,465
|
|
20240820,105900,1762026350,4945,4945,4945,4940,1465
|
|
20240820,105800,1754786925,4950,4940,4950,4940,4
|
|
20240820,105700,1754767145,4940,4940,4940,4940,0
|
|
20240820,105600,1754767145,4940,4945,4945,4940,67
|
|
20240820,105500,1754436110,4935,4945,4945,4935,1860
|
|
20240820,105400,1745252345,4945,4950,4950,4945,123
|
|
20240820,105300,1744644060,4950,4950,4950,4950,366
|
|
20240820,105200,1742832360,4950,4940,4950,4940,137
|
|
20240820,105100,1742154710,4940,4940,4940,4940,131
|
|
20240820,105000,1741507570,4945,4945,4945,4945,201
|
|
20240820,104900,1740513625,4945,4940,4945,4940,170
|
|
20240820,104800,1739673195,4940,4935,4940,4935,243
|
|
20240820,104700,1738472780,4935,4935,4935,4935,631
|
|
20240820,104600,1735358795,4940,4940,4940,4935,1778
|
|
20240820,104500,1726580690,4940,4945,4945,4940,385
|
|
20240820,104400,1724678780,4945,4950,4950,4940,808
|
|
20240820,104300,1720686695,4950,4940,4950,4940,253
|
|
20240820,104200,1719436565,4940,4940,4940,4940,508
|
|
20240820,104100,1716927045,4945,4930,4945,4930,793
|
|
20240820,104000,1713009830,4930,4935,4935,4930,2115
|
|
20240820,103900,1702581465,4935,4940,4940,4935,2810
|
|
20240820,103800,1688712340,4945,4940,4945,4940,250
|
|
20240820,103700,1687476840,4940,4940,4940,4940,488
|
|
20240820,103600,1685066120,4940,4940,4940,4935,3285
|
|
20240820,103500,1668840975,4940,4945,4945,4935,1918
|
|
20240820,103400,1659366795,4935,4930,4935,4930,1676
|
|
20240820,103300,1651098405,4935,4935,4935,4935,21
|
|
20240820,103200,1650994770,4935,4935,4940,4930,2419
|
|
20240820,103100,1639067640,4940,4940,4940,4930,1172
|
|
20240820,103000,1633281030,4940,4930,4940,4930,485
|
|
20240820,102900,1630887140,4930,4940,4945,4930,10877
|
|
20240820,102800,1577218595,4945,4945,4945,4940,285
|
|
20240820,102700,1575809635,4935,4945,4945,4935,704
|
|
20240820,102600,1572333795,4945,4945,4945,4940,6760
|
|
20240820,102500,1538931575,4945,4945,4950,4940,890
|
|
20240820,102400,1534532425,4945,4945,4950,4945,209
|
|
20240820,102300,1533498880,4945,4960,4960,4945,9815
|
|
20240820,102200,1484944260,4960,4960,4965,4955,575
|
|
20240820,102100,1482094010,4960,4960,4960,4960,38
|
|
20240820,102000,1481905530,4965,4955,4965,4950,2255
|
|
20240820,101900,1470735600,4955,4965,4965,4955,590
|
|
20240820,101800,1467811670,4970,4965,4970,4965,18
|
|
20240820,101700,1467722215,4970,4955,4970,4955,2514
|
|
20240820,101600,1455264590,4955,4960,4960,4955,993
|
|
20240820,101500,1450344250,4970,4970,4970,4970,127
|
|
20240820,101400,1449713060,4970,4955,4970,4950,3615
|
|
20240820,101300,1431802975,4955,4965,4965,4955,240
|
|
20240820,101200,1430612805,4965,4970,4970,4965,1336
|
|
20240820,101100,1423976935,4980,4965,4980,4965,17
|
|
20240820,101000,1423892455,4970,4950,4970,4950,2842
|
|
20240820,100900,1409810220,4955,4955,4955,4955,1760
|
|
20240820,100800,1401089420,4950,4960,4960,4950,5682
|
|
20240820,100700,1372947045,4960,4970,4970,4960,3440
|
|
20240820,100600,1355868285,4980,4975,4980,4965,5232
|
|
20240820,100500,1329853835,4980,4985,4985,4980,1902
|
|
20240820,100400,1320375385,4995,4980,4995,4980,503
|
|
20240820,100300,1317870400,4995,4995,4995,4995,0
|
|
20240820,100200,1317870400,4995,4980,4995,4980,223
|
|
20240820,100100,1316758315,4980,4985,4985,4980,2230
|
|
20240820,100000,1305645950,4990,5000,5000,4990,639
|
|
20240820,095900,1302455940,5000,4995,5000,4995,557
|
|
20240820,095800,1299670990,4995,5010,5010,4990,2066
|
|
20240820,095700,1289344435,5020,5010,5020,5010,1828
|
|
20240820,095600,1280185255,5020,5000,5020,5000,13860
|
|
20240820,095500,1210766795,4995,4995,4995,4990,231
|
|
20240820,095400,1209613000,5000,4985,5000,4985,2389
|
|
20240820,095300,1197681305,4990,4995,5000,4990,2898
|
|
20240820,095200,1183212140,4995,4990,4995,4990,889
|
|
20240820,095100,1178771940,4995,4995,4995,4995,601
|
|
20240820,095000,1175769945,4990,4985,4990,4980,2021
|
|
20240820,094900,1165691865,4975,4975,4980,4970,583
|
|
20240820,094800,1162791910,4950,4950,4975,4950,1428
|
|
20240820,094700,1155716215,4945,4970,4975,4945,4029
|
|
20240820,094600,1135756940,4955,4965,4985,4950,2610
|
|
20240820,094500,1122831185,4990,4990,4990,4965,734
|
|
20240820,094400,1119185890,4990,4990,4990,4955,2715
|
|
20240820,094300,1105678895,4995,4990,4995,4990,6546
|
|
20240820,094200,1072992290,4990,4990,5000,4990,5140
|
|
20240820,094100,1047306575,4990,4995,4995,4990,1446
|
|
20240820,094000,1040084310,4990,4985,4995,4985,1384
|
|
20240820,093900,1033184560,4985,4985,4990,4985,3624
|
|
20240820,093800,1015111885,4985,4980,4985,4980,1410
|
|
20240820,093700,1008084295,4980,4980,4985,4980,1935
|
|
20240820,093600,998447790,4985,4995,4995,4985,1349
|
|
20240820,093500,991716575,4995,4975,4995,4965,2153
|
|
20240820,093400,980996610,4975,4980,4980,4965,1044
|
|
20240820,093300,975809485,4975,4975,4985,4975,2512
|
|
20240820,093200,963297685,4970,4970,4970,4965,9077
|
|
20240820,093100,918227855,4970,4985,4985,4970,6599
|
|
20240820,093000,885374110,4985,4995,4995,4975,6854
|
|
20240820,092900,851178625,4995,4995,4995,4990,4050
|
|
20240820,092800,830951355,5000,4950,5010,4950,17377
|
|
20240820,092700,744082875,4990,4945,4990,4945,13087
|
|
20240820,092600,678974155,4945,4940,4945,4940,12
|
|
20240820,092500,678914845,4935,4940,4940,4930,567
|
|
20240820,092400,676117935,4945,4930,4945,4925,3386
|
|
20240820,092300,659431970,4930,4935,4935,4930,1498
|
|
20240820,092200,652046780,4930,4935,4945,4920,24493
|
|
20240820,092100,531334220,4935,4930,4945,4930,672
|
|
20240820,092000,528018390,4930,4935,4935,4930,2239
|
|
20240820,091900,516972735,4925,4950,4950,4925,5438
|
|
20240820,091800,490134975,4950,4950,4980,4950,1332
|
|
20240820,091700,483538270,4960,4970,4980,4960,1059
|
|
20240820,091600,478283105,4970,4965,4970,4955,714
|
|
20240820,091500,474745115,4960,4970,4975,4960,2113
|
|
20240820,091400,464264300,4975,4975,4980,4955,572
|
|
20240820,091300,461417110,4980,4960,4980,4945,3260
|
|
20240820,091200,445274055,4955,4975,4990,4955,4427
|
|
20240820,091100,423279485,4975,5000,5000,4975,14216
|
|
20240820,091000,352442145,4995,4975,4995,4975,4637
|
|
20240820,090900,329299070,4985,4975,4985,4975,3615
|
|
20240820,090800,311290475,4975,4970,4975,4970,878
|
|
20240820,090700,306925665,4970,4965,4970,4965,1709
|
|
20240820,090600,298438510,4965,4940,4970,4940,3756
|
|
20240820,090500,279841015,4935,4950,4950,4930,7681
|
|
20240820,090400,241884760,4945,4950,4950,4945,118
|
|
20240820,090300,241300750,4935,4930,4935,4930,4537
|
|
20240820,090200,218917390,4925,4985,4985,4925,14237
|
|
20240820,090100,148453005,4985,4960,4990,4960,5900
|
|
20240820,090000,119116165,4950,4950,4975,4950,22721
|