648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194500,897780360,4510,4510,4510,4510,1215
|
|
20240806,194400,897780360,4510,4510,4510,4510,0
|
|
20240806,194300,897780360,4510,4510,4510,4510,0
|
|
20240806,194200,897780360,4510,4510,4510,4510,0
|
|
20240806,194100,897780360,4510,4510,4510,4510,0
|
|
20240806,194000,897780360,4510,4510,4510,4510,0
|
|
20240806,193900,897780360,4510,4510,4510,4510,0
|
|
20240806,193800,897780360,4510,4510,4510,4510,0
|
|
20240806,193700,897780360,4510,4510,4510,4510,0
|
|
20240806,193600,897780360,4510,4510,4510,4510,0
|
|
20240806,193500,897780360,4510,4510,4510,4510,0
|
|
20240806,193400,897780360,4510,4510,4510,4510,0
|
|
20240806,193300,897780360,4510,4510,4510,4510,0
|
|
20240806,193200,897780360,4510,4510,4510,4510,0
|
|
20240806,193100,897780360,4510,4510,4510,4510,0
|
|
20240806,193000,897780360,4510,4510,4510,4510,0
|
|
20240806,192900,897780360,4510,4510,4510,4510,0
|
|
20240806,192800,897780360,4510,4510,4510,4510,0
|
|
20240806,192700,897780360,4510,4510,4510,4510,0
|
|
20240806,192600,897780360,4510,4510,4510,4510,0
|
|
20240806,192500,897780360,4510,4510,4510,4510,0
|
|
20240806,192400,897780360,4510,4510,4510,4510,0
|
|
20240806,192300,897780360,4510,4510,4510,4510,0
|
|
20240806,192200,897780360,4510,4510,4510,4510,0
|
|
20240806,192100,897780360,4510,4510,4510,4510,0
|
|
20240806,192000,897780360,4510,4510,4510,4510,0
|
|
20240806,191900,897780360,4510,4510,4510,4510,0
|
|
20240806,191800,897780360,4510,4510,4510,4510,0
|
|
20240806,191700,897780360,4510,4510,4510,4510,0
|
|
20240806,191600,897780360,4510,4510,4510,4510,0
|
|
20240806,191500,897780360,4510,4510,4510,4510,1215
|
|
20240806,191400,897780360,4510,4510,4510,4510,0
|
|
20240806,191300,897780360,4510,4510,4510,4510,0
|
|
20240806,191200,897780360,4510,4510,4510,4510,0
|
|
20240806,191100,897780360,4510,4510,4510,4510,0
|
|
20240806,191000,897780360,4510,4510,4510,4510,0
|
|
20240806,190900,897780360,4510,4510,4510,4510,0
|
|
20240806,190800,897780360,4510,4510,4510,4510,0
|
|
20240806,190700,897780360,4510,4510,4510,4510,0
|
|
20240806,190600,897780360,4510,4510,4510,4510,0
|
|
20240806,190500,897780360,4510,4510,4510,4510,0
|
|
20240806,190400,897780360,4510,4510,4510,4510,0
|
|
20240806,190300,897780360,4510,4510,4510,4510,0
|
|
20240806,190200,897780360,4510,4510,4510,4510,0
|
|
20240806,190100,897780360,4510,4510,4510,4510,0
|
|
20240806,190000,897780360,4510,4510,4510,4510,0
|
|
20240806,185900,897780360,4510,4510,4510,4510,0
|
|
20240806,185800,897780360,4510,4510,4510,4510,0
|
|
20240806,185700,897780360,4510,4510,4510,4510,0
|
|
20240806,185600,897780360,4510,4510,4510,4510,0
|
|
20240806,185500,897780360,4510,4510,4510,4510,0
|
|
20240806,185400,897780360,4510,4510,4510,4510,0
|
|
20240806,185300,897780360,4510,4510,4510,4510,0
|
|
20240806,185200,897780360,4510,4510,4510,4510,0
|
|
20240806,185100,897780360,4510,4510,4510,4510,0
|
|
20240806,185000,897780360,4510,4510,4510,4510,0
|
|
20240806,184900,897780360,4510,4510,4510,4510,0
|
|
20240806,184800,897780360,4510,4510,4510,4510,0
|
|
20240806,184700,897780360,4510,4510,4510,4510,0
|
|
20240806,184600,897780360,4510,4510,4510,4510,0
|
|
20240806,184500,897780360,4510,4510,4510,4510,1215
|
|
20240806,184400,897780360,4510,4510,4510,4510,0
|
|
20240806,184300,897780360,4510,4510,4510,4510,0
|
|
20240806,184200,897780360,4510,4510,4510,4510,0
|
|
20240806,184100,897780360,4510,4510,4510,4510,0
|
|
20240806,184000,897780360,4510,4510,4510,4510,0
|
|
20240806,183900,897780360,4510,4510,4510,4510,0
|
|
20240806,183800,897780360,4510,4510,4510,4510,0
|
|
20240806,183700,897780360,4510,4510,4510,4510,0
|
|
20240806,183600,897780360,4510,4510,4510,4510,0
|
|
20240806,183500,897780360,4510,4510,4510,4510,0
|
|
20240806,183400,897780360,4510,4510,4510,4510,0
|
|
20240806,183300,897780360,4510,4510,4510,4510,0
|
|
20240806,183200,897780360,4510,4510,4510,4510,0
|
|
20240806,183100,897780360,4510,4510,4510,4510,0
|
|
20240806,183000,897780360,4510,4510,4510,4510,0
|
|
20240806,182900,897780360,4510,4510,4510,4510,0
|
|
20240806,182800,897780360,4510,4510,4510,4510,0
|
|
20240806,182700,897780360,4510,4510,4510,4510,0
|
|
20240806,182600,897780360,4510,4510,4510,4510,0
|
|
20240806,182500,897780360,4510,4510,4510,4510,0
|
|
20240806,182400,897780360,4510,4510,4510,4510,0
|
|
20240806,182300,897780360,4510,4510,4510,4510,0
|
|
20240806,182200,897780360,4510,4510,4510,4510,0
|
|
20240806,182100,897780360,4510,4510,4510,4510,0
|
|
20240806,182000,897780360,4510,4510,4510,4510,0
|
|
20240806,181900,897780360,4510,4510,4510,4510,0
|
|
20240806,181800,897780360,4510,4510,4510,4510,0
|
|
20240806,181700,897780360,4510,4510,4510,4510,0
|
|
20240806,181600,897780360,4510,4510,4510,4510,0
|
|
20240806,181500,897780360,4510,4510,4510,4510,1215
|
|
20240806,181400,897780360,4510,4510,4510,4510,0
|
|
20240806,181300,897780360,4510,4510,4510,4510,0
|
|
20240806,181200,897780360,4510,4510,4510,4510,0
|
|
20240806,181100,897780360,4510,4510,4510,4510,0
|
|
20240806,181000,897780360,4510,4510,4510,4510,0
|
|
20240806,180900,897780360,4510,4510,4510,4510,0
|
|
20240806,180800,897780360,4510,4510,4510,4510,0
|
|
20240806,180700,897780360,4510,4510,4510,4510,0
|
|
20240806,180600,897780360,4510,4510,4510,4510,0
|
|
20240806,180500,897780360,4510,4510,4510,4510,0
|
|
20240806,180400,897780360,4510,4510,4510,4510,0
|
|
20240806,180300,897780360,4510,4510,4510,4510,0
|
|
20240806,180200,897780360,4510,4510,4510,4510,0
|
|
20240806,180100,897780360,4510,4510,4510,4510,0
|
|
20240806,180000,897780360,4510,4510,4510,4510,0
|
|
20240806,175900,897780360,4510,4510,4510,4510,0
|
|
20240806,175800,897780360,4510,4510,4510,4510,0
|
|
20240806,175700,897780360,4510,4510,4510,4510,0
|
|
20240806,175600,897780360,4510,4510,4510,4510,0
|
|
20240806,175500,897780360,4510,4510,4510,4510,0
|
|
20240806,175400,897780360,4510,4510,4510,4510,0
|
|
20240806,175300,897780360,4510,4510,4510,4510,0
|
|
20240806,175200,897780360,4510,4510,4510,4510,0
|
|
20240806,175100,897780360,4510,4510,4510,4510,0
|
|
20240806,175000,897780360,4510,4510,4510,4510,0
|
|
20240806,174900,897780360,4510,4510,4510,4510,0
|
|
20240806,174800,897780360,4510,4510,4510,4510,0
|
|
20240806,174700,897780360,4510,4510,4510,4510,0
|
|
20240806,174600,897780360,4510,4510,4510,4510,0
|
|
20240806,174500,897780360,4510,4510,4510,4510,1215
|
|
20240806,174400,897780360,4510,4510,4510,4510,0
|
|
20240806,174300,897780360,4510,4510,4510,4510,0
|
|
20240806,174200,897780360,4510,4510,4510,4510,0
|
|
20240806,174100,897780360,4510,4510,4510,4510,0
|
|
20240806,174000,897780360,4510,4510,4510,4510,0
|
|
20240806,173900,897780360,4510,4510,4510,4510,0
|
|
20240806,173800,897780360,4510,4510,4510,4510,0
|
|
20240806,173700,897780360,4510,4510,4510,4510,0
|
|
20240806,173600,897780360,4510,4510,4510,4510,0
|
|
20240806,173500,897780360,4510,4510,4510,4510,0
|
|
20240806,173400,897780360,4510,4510,4510,4510,0
|
|
20240806,173300,897780360,4510,4510,4510,4510,0
|
|
20240806,173200,897780360,4510,4510,4510,4510,0
|
|
20240806,173100,897780360,4510,4510,4510,4510,0
|
|
20240806,173000,897780360,4510,4510,4510,4510,0
|
|
20240806,172900,897780360,4510,4510,4510,4510,0
|
|
20240806,172800,897780360,4510,4510,4510,4510,0
|
|
20240806,172700,897780360,4510,4510,4510,4510,0
|
|
20240806,172600,897780360,4510,4510,4510,4510,0
|
|
20240806,172500,897780360,4510,4510,4510,4510,0
|
|
20240806,172400,897780360,4510,4510,4510,4510,0
|
|
20240806,172300,897780360,4510,4510,4510,4510,0
|
|
20240806,172200,897780360,4510,4510,4510,4510,0
|
|
20240806,172100,897780360,4510,4510,4510,4510,0
|
|
20240806,172000,897780360,4510,4510,4510,4510,0
|
|
20240806,171900,897780360,4510,4510,4510,4510,0
|
|
20240806,171800,897780360,4510,4510,4510,4510,0
|
|
20240806,171700,897780360,4510,4510,4510,4510,0
|
|
20240806,171600,897780360,4510,4510,4510,4510,0
|
|
20240806,171500,897780360,4510,4510,4510,4510,1215
|
|
20240806,171400,897780360,4510,4510,4510,4510,0
|
|
20240806,171300,897780360,4510,4510,4510,4510,0
|
|
20240806,171200,897780360,4510,4510,4510,4510,0
|
|
20240806,171100,897780360,4510,4510,4510,4510,0
|
|
20240806,171000,897780360,4510,4510,4510,4510,0
|
|
20240806,170900,897780360,4510,4510,4510,4510,0
|
|
20240806,170800,897780360,4510,4510,4510,4510,0
|
|
20240806,170700,897780360,4510,4510,4510,4510,0
|
|
20240806,170600,897780360,4510,4510,4510,4510,0
|
|
20240806,170500,897780360,4510,4510,4510,4510,0
|
|
20240806,170400,897780360,4510,4510,4510,4510,0
|
|
20240806,170300,897780360,4510,4510,4510,4510,0
|
|
20240806,170200,897780360,4510,4510,4510,4510,0
|
|
20240806,170100,897780360,4510,4510,4510,4510,0
|
|
20240806,170000,897780360,4510,4510,4510,4510,0
|
|
20240806,165900,897780360,4510,4510,4510,4510,0
|
|
20240806,165800,897780360,4510,4510,4510,4510,0
|
|
20240806,165700,897780360,4510,4510,4510,4510,0
|
|
20240806,165600,897780360,4510,4510,4510,4510,0
|
|
20240806,165500,897780360,4510,4510,4510,4510,0
|
|
20240806,165400,897780360,4510,4510,4510,4510,0
|
|
20240806,165300,897780360,4510,4510,4510,4510,0
|
|
20240806,165200,897780360,4510,4510,4510,4510,0
|
|
20240806,165100,897780360,4510,4510,4510,4510,0
|
|
20240806,165000,897780360,4510,4510,4510,4510,0
|
|
20240806,164900,897780360,4510,4510,4510,4510,0
|
|
20240806,164800,897780360,4510,4510,4510,4510,0
|
|
20240806,164700,897780360,4510,4510,4510,4510,0
|
|
20240806,164600,897780360,4510,4510,4510,4510,0
|
|
20240806,164500,897780360,4510,4510,4510,4510,1215
|
|
20240806,164400,897780360,4510,4510,4510,4510,0
|
|
20240806,164300,897780360,4510,4510,4510,4510,0
|
|
20240806,164200,897780360,4510,4510,4510,4510,0
|
|
20240806,164100,897780360,4510,4510,4510,4510,0
|
|
20240806,164000,897780360,4510,4510,4510,4510,0
|
|
20240806,163900,897780360,4510,4510,4510,4510,0
|
|
20240806,163800,897780360,4510,4510,4510,4510,0
|
|
20240806,163700,897780360,4510,4510,4510,4510,0
|
|
20240806,163600,897780360,4510,4510,4510,4510,0
|
|
20240806,163500,897780360,4510,4510,4510,4510,0
|
|
20240806,163400,897780360,4510,4510,4510,4510,0
|
|
20240806,163300,897780360,4510,4510,4510,4510,0
|
|
20240806,163200,897780360,4510,4510,4510,4510,0
|
|
20240806,163100,897780360,4510,4510,4510,4510,0
|
|
20240806,163000,897780360,4510,4510,4510,4510,0
|
|
20240806,162900,897780360,4510,4510,4510,4510,0
|
|
20240806,162800,897780360,4510,4510,4510,4510,0
|
|
20240806,162700,897780360,4510,4510,4510,4510,0
|
|
20240806,162600,897780360,4510,4510,4510,4510,0
|
|
20240806,162500,897780360,4510,4510,4510,4510,0
|
|
20240806,162400,897780360,4510,4510,4510,4510,0
|
|
20240806,162300,897780360,4510,4510,4510,4510,0
|
|
20240806,162200,897780360,4510,4510,4510,4510,0
|
|
20240806,162100,897780360,4510,4510,4510,4510,0
|
|
20240806,162000,897780360,4510,4510,4510,4510,0
|
|
20240806,161900,897780360,4510,4510,4510,4510,0
|
|
20240806,161800,897780360,4510,4510,4510,4510,0
|
|
20240806,161700,897780360,4510,4510,4510,4510,0
|
|
20240806,161600,897780360,4510,4510,4510,4510,0
|
|
20240806,161500,897780360,4510,4510,4510,4510,1215
|
|
20240806,161400,897780360,4510,4510,4510,4510,0
|
|
20240806,161300,897780360,4510,4510,4510,4510,0
|
|
20240806,161200,897780360,4510,4510,4510,4510,0
|
|
20240806,161100,897780360,4510,4510,4510,4510,0
|
|
20240806,161000,897780360,4510,4510,4510,4510,0
|
|
20240806,160900,897780360,4510,4510,4510,4510,0
|
|
20240806,160800,897780360,4510,4510,4510,4510,0
|
|
20240806,160700,897780360,4510,4510,4510,4510,0
|
|
20240806,160600,897780360,4510,4510,4510,4510,0
|
|
20240806,160500,897780360,4510,4510,4510,4510,0
|
|
20240806,160400,897780360,4510,4510,4510,4510,0
|
|
20240806,160300,897780360,4510,4510,4510,4510,0
|
|
20240806,160200,897780360,4510,4510,4510,4510,0
|
|
20240806,160100,897780360,4510,4510,4510,4510,0
|
|
20240806,160000,897780360,4510,4510,4510,4510,0
|
|
20240806,155900,897780360,4510,4510,4510,4510,0
|
|
20240806,155800,897780360,4510,4510,4510,4510,0
|
|
20240806,155700,897780360,4510,4510,4510,4510,0
|
|
20240806,155600,897780360,4510,4510,4510,4510,0
|
|
20240806,155500,897780360,4510,4510,4510,4510,0
|
|
20240806,155400,897780360,4510,4510,4510,4510,0
|
|
20240806,155300,897780360,4510,4510,4510,4510,0
|
|
20240806,155200,897780360,4510,4510,4510,4510,0
|
|
20240806,155100,897780360,4510,4510,4510,4510,0
|
|
20240806,155000,897780360,4510,4510,4510,4510,0
|
|
20240806,154900,897780360,4510,4510,4510,4510,0
|
|
20240806,154800,897780360,4510,4510,4510,4510,0
|
|
20240806,154700,897780360,4510,4510,4510,4510,0
|
|
20240806,154600,897780360,4510,4510,4510,4510,0
|
|
20240806,154500,897780360,4510,4510,4510,4510,1215
|
|
20240806,154400,897780360,4510,4510,4510,4510,0
|
|
20240806,154300,897780360,4510,4510,4510,4510,0
|
|
20240806,154200,897780360,4510,4510,4510,4510,0
|
|
20240806,154100,897780360,4510,4510,4510,4510,0
|
|
20240806,154000,897780360,4510,4510,4510,4510,0
|
|
20240806,153900,897780360,4510,4510,4510,4510,0
|
|
20240806,153800,897780360,4510,4510,4510,4510,0
|
|
20240806,153700,897780360,4510,4510,4510,4510,0
|
|
20240806,153600,897780360,4510,4510,4510,4510,0
|
|
20240806,153500,897780360,4510,4510,4510,4510,0
|
|
20240806,153400,897780360,4510,4510,4510,4510,0
|
|
20240806,153300,897780360,4510,4510,4510,4510,0
|
|
20240806,153200,897780360,4510,4510,4510,4510,0
|
|
20240806,153100,897780360,4510,4510,4510,4510,0
|
|
20240806,153000,897780360,4510,4510,4510,4510,1215
|
|
20240806,152900,892300710,4510,4510,4510,4510,0
|
|
20240806,152800,892300710,4510,4510,4510,4510,0
|
|
20240806,152700,892300710,4510,4510,4510,4510,0
|
|
20240806,152600,892300710,4510,4510,4510,4510,0
|
|
20240806,152500,892300710,4510,4510,4510,4510,0
|
|
20240806,152400,892300710,4510,4510,4510,4510,0
|
|
20240806,152300,892300710,4510,4510,4510,4510,0
|
|
20240806,152200,892300710,4510,4510,4510,4510,0
|
|
20240806,152100,892300710,4510,4510,4510,4510,0
|
|
20240806,152000,892300710,4510,4510,4510,4510,0
|
|
20240806,151900,892300710,4510,4510,4510,4510,144
|
|
20240806,151800,891651270,4530,4530,4530,4530,0
|
|
20240806,151700,891651270,4530,4530,4530,4530,0
|
|
20240806,151600,891651270,4530,4530,4530,4530,25
|
|
20240806,151500,891538020,4510,4510,4510,4510,12150
|
|
20240806,151400,836741520,4505,4505,4505,4505,0
|
|
20240806,151300,836741520,4505,4510,4510,4505,7896
|
|
20240806,151200,801130790,4510,4510,4510,4510,0
|
|
20240806,151100,801130790,4510,4515,4515,4510,73
|
|
20240806,151000,800801490,4520,4525,4525,4520,840
|
|
20240806,150900,797000555,4525,4530,4530,4525,1039
|
|
20240806,150800,792294155,4530,4530,4530,4530,0
|
|
20240806,150700,792294155,4530,4530,4530,4530,0
|
|
20240806,150600,792294155,4530,4530,4530,4530,100
|
|
20240806,150500,791841155,4535,4535,4535,4535,0
|
|
20240806,150400,791841155,4535,4535,4535,4535,7
|
|
20240806,150300,791809410,4530,4530,4530,4530,100
|
|
20240806,150200,791356410,4535,4535,4535,4535,10
|
|
20240806,150100,791311060,4535,4535,4535,4535,0
|
|
20240806,150000,791311060,4535,4535,4535,4535,1718
|
|
20240806,145900,783519930,4540,4550,4550,4540,1798
|
|
20240806,145800,775354030,4550,4550,4550,4550,1
|
|
20240806,145700,775349480,4550,4550,4560,4550,217
|
|
20240806,145600,774362080,4560,4560,4560,4560,0
|
|
20240806,145500,774362080,4560,4560,4560,4560,11
|
|
20240806,145400,774311920,4550,4570,4570,4550,600
|
|
20240806,145300,771577060,4560,4550,4560,4545,3493
|
|
20240806,145200,755683850,4550,4540,4550,4540,2559
|
|
20240806,145100,744058340,4540,4540,4540,4540,100
|
|
20240806,145000,743604340,4545,4540,4545,4540,878
|
|
20240806,144900,739617340,4525,4525,4525,4525,11
|
|
20240806,144800,739567565,4530,4540,4540,4530,1130
|
|
20240806,144700,734446595,4540,4540,4540,4540,48
|
|
20240806,144600,734228675,4540,4540,4540,4540,1
|
|
20240806,144500,734224135,4540,4530,4540,4530,101
|
|
20240806,144400,733766595,4530,4530,4530,4530,0
|
|
20240806,144300,733766595,4530,4530,4530,4530,11
|
|
20240806,144200,733716765,4530,4545,4545,4530,780
|
|
20240806,144100,730179015,4550,4550,4550,4550,10
|
|
20240806,144000,730133515,4540,4555,4555,4540,1663
|
|
20240806,143900,722573660,4565,4550,4565,4550,101
|
|
20240806,143800,722114095,4565,4555,4565,4555,471
|
|
20240806,143700,719968530,4570,4545,4570,4545,1344
|
|
20240806,143600,713856990,4535,4535,4535,4530,930
|
|
20240806,143500,709639940,4535,4535,4535,4530,209
|
|
20240806,143400,708693075,4535,4535,4535,4535,4
|
|
20240806,143300,708674935,4530,4530,4530,4530,11
|
|
20240806,143200,708625105,4535,4535,4535,4535,0
|
|
20240806,143100,708625105,4535,4530,4535,4530,227
|
|
20240806,143000,707596790,4530,4530,4530,4530,1
|
|
20240806,142900,707592260,4515,4515,4515,4515,0
|
|
20240806,142800,707592260,4515,4515,4515,4515,0
|
|
20240806,142700,707592260,4515,4515,4515,4515,22
|
|
20240806,142600,707492930,4515,4515,4515,4515,2
|
|
20240806,142500,707483900,4515,4515,4515,4515,0
|
|
20240806,142400,707483900,4515,4515,4515,4515,0
|
|
20240806,142300,707483900,4515,4515,4515,4515,0
|
|
20240806,142200,707483900,4515,4515,4515,4515,0
|
|
20240806,142100,707483900,4515,4515,4515,4515,100
|
|
20240806,142000,707032400,4515,4515,4515,4515,0
|
|
20240806,141900,707032400,4515,4515,4515,4515,0
|
|
20240806,141800,707032400,4515,4515,4515,4515,0
|
|
20240806,141700,707032400,4515,4515,4515,4515,1
|
|
20240806,141600,707027885,4510,4510,4510,4510,0
|
|
20240806,141500,707027885,4510,4510,4510,4510,0
|
|
20240806,141400,707027885,4510,4510,4510,4510,0
|
|
20240806,141300,707027885,4510,4510,4510,4510,0
|
|
20240806,141200,707027885,4510,4510,4510,4510,5
|
|
20240806,141100,707005335,4515,4515,4515,4515,0
|
|
20240806,141000,707005335,4515,4515,4515,4515,1
|
|
20240806,140900,707000820,4505,4505,4505,4505,0
|
|
20240806,140800,707000820,4505,4505,4505,4505,0
|
|
20240806,140700,707000820,4505,4505,4505,4505,0
|
|
20240806,140600,707000820,4505,4505,4505,4505,10
|
|
20240806,140500,706955770,4500,4500,4500,4500,0
|
|
20240806,140400,706955770,4500,4500,4500,4500,0
|
|
20240806,140300,706955770,4500,4500,4500,4500,996
|
|
20240806,140200,702473770,4520,4520,4520,4520,0
|
|
20240806,140100,702473770,4520,4520,4520,4520,0
|
|
20240806,140000,702473770,4520,4500,4520,4500,5
|
|
20240806,135900,702451250,4500,4520,4520,4500,1095
|
|
20240806,135800,697522050,4520,4520,4520,4520,0
|
|
20240806,135700,697522050,4520,4505,4520,4505,26
|
|
20240806,135600,697404905,4505,4520,4520,4505,753
|
|
20240806,135500,694012625,4505,4510,4510,4505,1500
|
|
20240806,135400,687254430,4520,4520,4520,4520,0
|
|
20240806,135300,687254430,4520,4520,4520,4520,0
|
|
20240806,135200,687254430,4520,4520,4520,4520,150
|
|
20240806,135100,686576430,4530,4530,4530,4530,0
|
|
20240806,135000,686576430,4530,4530,4530,4530,0
|
|
20240806,134900,686576430,4530,4530,4530,4530,0
|
|
20240806,134800,686576430,4530,4530,4530,4530,0
|
|
20240806,134700,686576430,4530,4530,4530,4530,0
|
|
20240806,134600,686576430,4530,4530,4530,4530,0
|
|
20240806,134500,686576430,4530,4530,4530,4530,0
|
|
20240806,134400,686576430,4530,4530,4530,4530,1
|
|
20240806,134300,686571900,4525,4525,4525,4525,0
|
|
20240806,134200,686571900,4525,4525,4525,4525,20
|
|
20240806,134100,686481400,4530,4530,4530,4530,0
|
|
20240806,134000,686481400,4530,4520,4530,4510,1024
|
|
20240806,133900,681862990,4530,4520,4530,4515,221
|
|
20240806,133800,680864795,4530,4530,4530,4530,0
|
|
20240806,133700,680864795,4530,4530,4530,4530,1
|
|
20240806,133600,680860265,4520,4520,4520,4520,121
|
|
20240806,133500,680313345,4525,4525,4525,4525,100
|
|
20240806,133400,679860845,4525,4520,4525,4520,1000
|
|
20240806,133300,675336040,4510,4510,4510,4510,0
|
|
20240806,133200,675336040,4510,4515,4515,4510,2724
|
|
20240806,133100,663048025,4525,4515,4525,4515,565
|
|
20240806,133000,660496940,4515,4515,4515,4515,1
|
|
20240806,132900,660492425,4515,4515,4515,4515,2499
|
|
20240806,132800,649209440,4520,4535,4535,4520,1636
|
|
20240806,132700,641814030,4545,4545,4545,4545,1
|
|
20240806,132600,641809485,4545,4545,4545,4545,0
|
|
20240806,132500,641809485,4545,4530,4545,4530,101
|
|
20240806,132400,641351940,4545,4525,4545,4525,1001
|
|
20240806,132300,636822395,4550,4550,4550,4550,0
|
|
20240806,132200,636822395,4550,4550,4550,4550,0
|
|
20240806,132100,636822395,4550,4540,4550,4530,101
|
|
20240806,132000,636364765,4550,4530,4550,4525,111
|
|
20240806,131900,635861935,4555,4530,4555,4530,31
|
|
20240806,131800,635721480,4530,4530,4555,4530,72
|
|
20240806,131700,635394270,4530,4530,4530,4530,1148
|
|
20240806,131600,630193830,4530,4530,4530,4530,0
|
|
20240806,131500,630193830,4530,4550,4550,4530,103
|
|
20240806,131400,629727120,4550,4550,4550,4550,1
|
|
20240806,131300,629722570,4530,4530,4530,4525,1100
|
|
20240806,131200,624744570,4555,4555,4555,4555,1
|
|
20240806,131100,624740015,4530,4530,4530,4530,0
|
|
20240806,131000,624740015,4530,4530,4530,4530,0
|
|
20240806,130900,624740015,4530,4530,4530,4530,100
|
|
20240806,130800,624287015,4530,4530,4530,4530,0
|
|
20240806,130700,624287015,4530,4530,4530,4530,0
|
|
20240806,130600,624287015,4530,4555,4555,4530,155
|
|
20240806,130500,623583490,4555,4555,4555,4555,0
|
|
20240806,130400,623583490,4555,4550,4555,4550,2
|
|
20240806,130300,623574385,4550,4540,4550,4530,201
|
|
20240806,130200,622662170,4530,4530,4545,4530,248
|
|
20240806,130100,621538715,4530,4530,4535,4530,81
|
|
20240806,130000,621171665,4540,4530,4540,4530,112
|
|
20240806,125900,620664185,4540,4540,4540,4540,0
|
|
20240806,125800,620664185,4540,4540,4540,4540,1
|
|
20240806,125700,620659645,4530,4530,4530,4530,101
|
|
20240806,125600,620202115,4530,4530,4530,4530,0
|
|
20240806,125500,620202115,4530,4530,4530,4530,200
|
|
20240806,125400,619296115,4540,4540,4540,4540,0
|
|
20240806,125300,619296115,4540,4540,4540,4540,0
|
|
20240806,125200,619296115,4540,4540,4540,4540,31
|
|
20240806,125100,619155375,4550,4550,4550,4550,5
|
|
20240806,125000,619132625,4530,4530,4530,4530,0
|
|
20240806,124900,619132625,4530,4530,4530,4530,0
|
|
20240806,124800,619132625,4530,4535,4535,4530,100
|
|
20240806,124700,618679615,4540,4540,4540,4540,0
|
|
20240806,124600,618679615,4540,4550,4550,4540,1686
|
|
20240806,124500,611020535,4550,4550,4550,4550,100
|
|
20240806,124400,610565535,4555,4555,4555,4555,1
|
|
20240806,124300,610560980,4550,4550,4550,4550,0
|
|
20240806,124200,610560980,4550,4550,4550,4550,100
|
|
20240806,124100,610105980,4565,4565,4565,4565,0
|
|
20240806,124000,610105980,4565,4565,4565,4565,0
|
|
20240806,123900,610105980,4565,4550,4565,4550,101
|
|
20240806,123800,609646415,4565,4565,4565,4565,100
|
|
20240806,123700,609189915,4565,4550,4565,4550,1316
|
|
20240806,123600,603191700,4550,4540,4550,4535,113
|
|
20240806,123500,602679035,4545,4545,4545,4545,1
|
|
20240806,123400,602674490,4540,4540,4540,4540,31
|
|
20240806,123300,602533750,4540,4540,4540,4535,117
|
|
20240806,123200,602003070,4550,4550,4550,4550,0
|
|
20240806,123100,602003070,4550,4550,4550,4550,143
|
|
20240806,123000,601352420,4550,4550,4550,4550,0
|
|
20240806,122900,601352420,4550,4550,4550,4550,116
|
|
20240806,122800,600824620,4550,4550,4550,4550,0
|
|
20240806,122700,600824620,4550,4550,4550,4550,100
|
|
20240806,122600,600369620,4555,4555,4555,4555,0
|
|
20240806,122500,600369620,4555,4550,4555,4550,155
|
|
20240806,122400,599664305,4545,4530,4545,4530,161
|
|
20240806,122300,598934060,4530,4530,4530,4530,0
|
|
20240806,122200,598934060,4530,4530,4530,4530,20
|
|
20240806,122100,598843460,4525,4525,4525,4525,0
|
|
20240806,122000,598843460,4525,4525,4525,4525,0
|
|
20240806,121900,598843460,4525,4525,4525,4525,16
|
|
20240806,121800,598771060,4525,4530,4530,4525,145
|
|
20240806,121700,598114435,4535,4520,4535,4520,11640
|
|
20240806,121600,545443750,4520,4520,4520,4520,227
|
|
20240806,121500,544417710,4520,4520,4520,4520,134
|
|
20240806,121400,543812030,4525,4525,4525,4525,0
|
|
20240806,121300,543812030,4525,4525,4525,4525,0
|
|
20240806,121200,543812030,4525,4525,4525,4525,20
|
|
20240806,121100,543721530,4535,4535,4535,4535,0
|
|
20240806,121000,543721530,4535,4530,4535,4530,300
|
|
20240806,120900,542361530,4520,4520,4520,4520,166
|
|
20240806,120800,541611210,4520,4520,4520,4520,63
|
|
20240806,120700,541326450,4535,4525,4535,4520,48
|
|
20240806,120600,541109425,4525,4525,4525,4525,500
|
|
20240806,120500,538846925,4530,4530,4530,4530,0
|
|
20240806,120400,538846925,4530,4530,4530,4530,0
|
|
20240806,120300,538846925,4530,4530,4530,4530,300
|
|
20240806,120200,537487925,4530,4530,4530,4530,22
|
|
20240806,120100,537388265,4530,4530,4530,4530,0
|
|
20240806,120000,537388265,4530,4530,4530,4530,100
|
|
20240806,115900,536935265,4535,4535,4535,4535,500
|
|
20240806,115800,534667765,4535,4535,4535,4535,0
|
|
20240806,115700,534667765,4535,4535,4535,4535,100
|
|
20240806,115600,534214265,4535,4535,4535,4535,0
|
|
20240806,115500,534214265,4535,4535,4535,4535,47
|
|
20240806,115400,534001120,4535,4535,4535,4535,100
|
|
20240806,115300,533547620,4560,4555,4560,4555,1500
|
|
20240806,115200,526711620,4555,4555,4555,4550,1070
|
|
20240806,115100,521840050,4555,4550,4555,4535,2252
|
|
20240806,115000,511591200,4550,4550,4550,4550,847
|
|
20240806,114900,507737350,4550,4535,4550,4535,101
|
|
20240806,114800,507279300,4550,4550,4550,4550,0
|
|
20240806,114700,507279300,4550,4540,4550,4540,501
|
|
20240806,114600,505004750,4540,4540,4540,4540,0
|
|
20240806,114500,505004750,4540,4540,4540,4540,100
|
|
20240806,114400,504550750,4545,4545,4545,4545,47
|
|
20240806,114300,504337135,4550,4545,4550,4545,1234
|
|
20240806,114200,498727435,4540,4545,4550,4540,2285
|
|
20240806,114100,488351820,4550,4550,4550,4550,64
|
|
20240806,114000,488060620,4555,4555,4555,4555,1
|
|
20240806,113900,488056065,4550,4550,4550,4550,441
|
|
20240806,113800,486049515,4550,4550,4550,4550,0
|
|
20240806,113700,486049515,4550,4550,4550,4550,0
|
|
20240806,113600,486049515,4550,4545,4550,4545,55
|
|
20240806,113500,485799485,4545,4545,4545,4545,0
|
|
20240806,113400,485799485,4545,4545,4545,4545,0
|
|
20240806,113300,485799485,4545,4540,4550,4540,51
|
|
20240806,113200,485567910,4545,4535,4545,4535,2231
|
|
20240806,113100,475441610,4530,4530,4530,4530,101
|
|
20240806,113000,474984080,4535,4530,4535,4530,15
|
|
20240806,112900,474916125,4535,4525,4535,4525,37
|
|
20240806,112800,474748590,4530,4495,4530,4495,837
|
|
20240806,112700,470968520,4500,4490,4500,4490,194
|
|
20240806,112600,470097180,4495,4495,4495,4495,0
|
|
20240806,112500,470097180,4495,4495,4495,4495,0
|
|
20240806,112400,470097180,4495,4495,4495,4495,0
|
|
20240806,112300,470097180,4495,4485,4500,4485,37
|
|
20240806,112200,469931000,4485,4495,4500,4485,285
|
|
20240806,112100,468650880,4505,4500,4505,4495,75
|
|
20240806,112000,468313445,4510,4510,4510,4510,0
|
|
20240806,111900,468313445,4510,4510,4510,4510,0
|
|
20240806,111800,468313445,4510,4505,4510,4505,15
|
|
20240806,111700,468245865,4510,4505,4510,4505,29
|
|
20240806,111600,468115205,4510,4505,4510,4505,45
|
|
20240806,111500,467912465,4510,4490,4510,4490,105
|
|
20240806,111400,467440060,4490,4490,4490,4490,36
|
|
20240806,111300,467278420,4490,4490,4490,4490,42
|
|
20240806,111200,467089840,4490,4490,4490,4490,79
|
|
20240806,111100,466735130,4500,4490,4500,4490,62
|
|
20240806,111000,466456580,4500,4500,4500,4500,1
|
|
20240806,110900,466452080,4495,4500,4505,4495,134
|
|
20240806,110800,465849670,4505,4505,4510,4500,159
|
|
20240806,110700,465134005,4515,4515,4515,4515,0
|
|
20240806,110600,465134005,4515,4515,4515,4515,0
|
|
20240806,110500,465134005,4515,4515,4515,4515,0
|
|
20240806,110400,465134005,4515,4515,4515,4510,215
|
|
20240806,110300,464163350,4520,4520,4520,4520,0
|
|
20240806,110200,464163350,4520,4520,4520,4520,0
|
|
20240806,110100,464163350,4520,4520,4520,4520,0
|
|
20240806,110000,464163350,4520,4520,4520,4520,0
|
|
20240806,105900,464163350,4520,4520,4520,4520,0
|
|
20240806,105800,464163350,4520,4520,4520,4515,20
|
|
20240806,105700,464073020,4525,4525,4525,4525,0
|
|
20240806,105600,464073020,4525,4525,4525,4525,0
|
|
20240806,105500,464073020,4525,4515,4525,4515,2
|
|
20240806,105400,464063980,4530,4530,4530,4530,0
|
|
20240806,105300,464063980,4530,4530,4530,4530,0
|
|
20240806,105200,464063980,4530,4515,4530,4515,82
|
|
20240806,105100,463693205,4520,4530,4530,4520,4
|
|
20240806,105000,463675110,4535,4525,4535,4500,38
|
|
20240806,104900,463503215,4500,4515,4530,4500,383
|
|
20240806,104800,461774150,4510,4500,4510,4500,194
|
|
20240806,104700,460900675,4505,4505,4505,4505,0
|
|
20240806,104600,460900675,4505,4500,4505,4500,230
|
|
20240806,104500,459865670,4510,4510,4510,4510,0
|
|
20240806,104400,459865670,4510,4480,4510,4480,243
|
|
20240806,104300,458774860,4465,4460,4465,4460,42
|
|
20240806,104200,458587400,4460,4470,4470,4460,260
|
|
20240806,104100,457426560,4495,4490,4505,4470,6439
|
|
20240806,104000,428579755,4500,4495,4505,4495,2345
|
|
20240806,103900,418037635,4505,4500,4505,4500,30
|
|
20240806,103800,417902625,4505,4500,4505,4500,45
|
|
20240806,103700,417700110,4505,4500,4505,4495,105
|
|
20240806,103600,417227630,4505,4500,4505,4500,606
|
|
20240806,103500,414500620,4505,4505,4505,4495,1016
|
|
20240806,103400,409933435,4495,4495,4505,4495,2061
|
|
20240806,103300,400669160,4505,4490,4505,4490,39
|
|
20240806,103200,400493910,4495,4500,4515,4495,2193
|
|
20240806,103100,390630970,4520,4520,4520,4520,0
|
|
20240806,103000,390630970,4520,4495,4520,4495,1065
|
|
20240806,102900,385842770,4495,4515,4515,4495,5614
|
|
20240806,102800,360562345,4530,4530,4530,4530,0
|
|
20240806,102700,360562345,4530,4530,4530,4530,0
|
|
20240806,102600,360562345,4530,4530,4530,4530,0
|
|
20240806,102500,360562345,4530,4515,4530,4515,1443
|
|
20240806,102400,354034970,4515,4525,4525,4515,1835
|
|
20240806,102300,345748945,4530,4520,4530,4515,59
|
|
20240806,102200,345482420,4535,4535,4535,4535,0
|
|
20240806,102100,345482420,4535,4520,4535,4515,298
|
|
20240806,102000,344134975,4525,4520,4525,4520,191
|
|
20240806,101900,343271545,4525,4520,4525,4515,127
|
|
20240806,101800,342697490,4530,4515,4535,4510,4192
|
|
20240806,101700,323750165,4515,4530,4535,4510,9465
|
|
20240806,101600,280971180,4530,4535,4535,4530,136
|
|
20240806,101500,280354600,4545,4535,4545,4535,140
|
|
20240806,101400,279719185,4535,4540,4540,4535,222
|
|
20240806,101300,278712340,4545,4540,4545,4535,85
|
|
20240806,101200,278326475,4550,4535,4550,4525,97
|
|
20240806,101100,277887045,4540,4550,4555,4540,512
|
|
20240806,101000,275556620,4555,4540,4555,4530,1301
|
|
20240806,100900,269654675,4545,4545,4545,4545,0
|
|
20240806,100800,269654675,4545,4545,4545,4545,0
|
|
20240806,100700,269654675,4545,4545,4545,4545,1
|
|
20240806,100600,269650130,4525,4530,4540,4525,488
|
|
20240806,100500,267438580,4530,4530,4535,4525,282
|
|
20240806,100400,266161150,4535,4530,4545,4525,2378
|
|
20240806,100300,255384295,4520,4525,4530,4520,189
|
|
20240806,100200,254529475,4525,4535,4535,4520,105
|
|
20240806,100100,254054510,4545,4545,4545,4545,0
|
|
20240806,100000,254054510,4545,4530,4545,4515,5068
|
|
20240806,095900,231149555,4530,4540,4545,4530,2889
|
|
20240806,095800,218061440,4545,4550,4550,4545,15
|
|
20240806,095700,217993205,4560,4540,4560,4540,1494
|
|
20240806,095600,211200225,4545,4530,4545,4530,11
|
|
20240806,095500,211150380,4525,4530,4530,4525,216
|
|
20240806,095400,210172185,4530,4530,4530,4525,208
|
|
20240806,095300,209229985,4555,4555,4555,4555,0
|
|
20240806,095200,209229985,4555,4555,4555,4555,0
|
|
20240806,095100,209229985,4555,4530,4555,4530,66
|
|
20240806,095000,208930980,4565,4555,4565,4530,612
|
|
20240806,094900,206146275,4560,4565,4565,4560,21
|
|
20240806,094800,206050510,4570,4570,4570,4570,0
|
|
20240806,094700,206050510,4570,4535,4570,4535,2429
|
|
20240806,094600,194990200,4540,4525,4540,4525,309
|
|
20240806,094500,193588960,4525,4530,4545,4525,826
|
|
20240806,094400,189848790,4550,4525,4550,4520,6265
|
|
20240806,094300,161446045,4515,4515,4525,4515,196
|
|
20240806,094200,160560690,4520,4520,4525,4520,364
|
|
20240806,094100,158914630,4520,4530,4530,4520,893
|
|
20240806,094000,154877265,4535,4535,4535,4535,0
|
|
20240806,093900,154877265,4535,4535,4535,4535,1000
|
|
20240806,093800,150342265,4540,4540,4540,4540,0
|
|
20240806,093700,150342265,4540,4525,4540,4515,918
|
|
20240806,093600,146188305,4550,4550,4550,4550,0
|
|
20240806,093500,146188305,4550,4530,4550,4530,121
|
|
20240806,093400,145640155,4535,4525,4535,4525,4267
|
|
20240806,093300,126308805,4530,4520,4530,4520,2000
|
|
20240806,093200,117250300,4530,4510,4530,4505,72
|
|
20240806,093100,116925730,4505,4510,4520,4505,697
|
|
20240806,093000,113778810,4515,4505,4515,4505,507
|
|
20240806,092900,111493225,4520,4510,4520,4510,203
|
|
20240806,092800,110577685,4525,4520,4525,4520,4760
|
|
20240806,092700,89043685,4520,4520,4520,4520,206
|
|
20240806,092600,88112565,4520,4520,4520,4520,0
|
|
20240806,092500,88112565,4520,4520,4520,4520,1
|
|
20240806,092400,88108045,4510,4510,4510,4510,54
|
|
20240806,092300,87864505,4510,4515,4520,4510,466
|
|
20240806,092200,85762740,4515,4515,4515,4515,1
|
|
20240806,092100,85758225,4520,4520,4520,4520,2000
|
|
20240806,092000,76718225,4520,4520,4520,4520,1
|
|
20240806,091900,76713705,4520,4515,4520,4510,2063
|
|
20240806,091800,67392745,4520,4525,4525,4520,526
|
|
20240806,091700,65013000,4525,4525,4525,4525,50
|
|
20240806,091600,64786750,4525,4485,4525,4485,3
|
|
20240806,091500,64773220,4525,4525,4525,4520,8
|
|
20240806,091400,64737045,4525,4525,4525,4525,34
|
|
20240806,091300,64583195,4525,4495,4525,4495,1649
|
|
20240806,091200,57163090,4490,4485,4490,4480,29
|
|
20240806,091100,57033110,4460,4490,4490,4455,288
|
|
20240806,091000,55741975,4490,4490,4490,4490,21
|
|
20240806,090900,55647685,4495,4495,4495,4495,0
|
|
20240806,090800,55647685,4495,4515,4530,4450,2366
|
|
20240806,090700,45056390,4550,4545,4565,4530,207
|
|
20240806,090600,44117560,4540,4550,4580,4540,693
|
|
20240806,090500,40960500,4570,4570,4570,4570,1
|
|
20240806,090400,40955930,4545,4580,4580,4545,60
|
|
20240806,090300,40682730,4585,4575,4585,4550,502
|
|
20240806,090200,38398545,4550,4550,4550,4550,2006
|
|
20240806,090100,29271245,4585,4610,4610,4570,655
|
|
20240806,090000,26264840,4610,4500,4625,4500,5800
|