672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,200800,2326569350,5050,5050,5050,5050,0
|
|
20240624,200700,2326569350,5050,5050,5050,5050,0
|
|
20240624,200600,2326569350,5050,5050,5050,5050,0
|
|
20240624,200500,2326569350,5050,5050,5050,5050,0
|
|
20240624,200400,2326569350,5050,5050,5050,5050,0
|
|
20240624,200300,2326569350,5050,5050,5050,5050,0
|
|
20240624,200200,2326569350,5050,5050,5050,5050,0
|
|
20240624,200100,2326569350,5050,5050,5050,5050,0
|
|
20240624,200000,2326569350,5050,5050,5050,5050,0
|
|
20240624,195900,2326569350,5050,5050,5050,5050,0
|
|
20240624,195800,2326569350,5050,5050,5050,5050,0
|
|
20240624,195700,2326569350,5050,5050,5050,5050,0
|
|
20240624,195600,2326569350,5050,5050,5050,5050,0
|
|
20240624,195500,2326569350,5050,5050,5050,5050,0
|
|
20240624,195400,2326569350,5050,5050,5050,5050,0
|
|
20240624,195300,2326569350,5050,5050,5050,5050,0
|
|
20240624,195200,2326569350,5050,5050,5050,5050,0
|
|
20240624,195100,2326569350,5050,5050,5050,5050,0
|
|
20240624,195000,2326569350,5050,5050,5050,5050,0
|
|
20240624,194900,2326569350,5050,5050,5050,5050,0
|
|
20240624,194800,2326569350,5050,5050,5050,5050,0
|
|
20240624,194700,2326569350,5050,5050,5050,5050,0
|
|
20240624,194600,2326569350,5050,5050,5050,5050,0
|
|
20240624,194500,2326569350,5050,5050,5050,5050,0
|
|
20240624,194400,2326569350,5050,5050,5050,5050,0
|
|
20240624,194300,2326569350,5050,5050,5050,5050,0
|
|
20240624,194200,2326569350,5050,5050,5050,5050,0
|
|
20240624,194100,2326569350,5050,5050,5050,5050,0
|
|
20240624,194000,2326569350,5050,5050,5050,5050,0
|
|
20240624,193900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,193800,2326569350,5050,5050,5050,5050,0
|
|
20240624,193700,2326569350,5050,5050,5050,5050,0
|
|
20240624,193600,2326569350,5050,5050,5050,5050,0
|
|
20240624,193500,2326569350,5050,5050,5050,5050,0
|
|
20240624,193400,2326569350,5050,5050,5050,5050,0
|
|
20240624,193300,2326569350,5050,5050,5050,5050,0
|
|
20240624,193200,2326569350,5050,5050,5050,5050,0
|
|
20240624,193100,2326569350,5050,5050,5050,5050,0
|
|
20240624,193000,2326569350,5050,5050,5050,5050,0
|
|
20240624,192900,2326569350,5050,5050,5050,5050,0
|
|
20240624,192800,2326569350,5050,5050,5050,5050,0
|
|
20240624,192700,2326569350,5050,5050,5050,5050,0
|
|
20240624,192600,2326569350,5050,5050,5050,5050,0
|
|
20240624,192500,2326569350,5050,5050,5050,5050,0
|
|
20240624,192400,2326569350,5050,5050,5050,5050,0
|
|
20240624,192300,2326569350,5050,5050,5050,5050,0
|
|
20240624,192200,2326569350,5050,5050,5050,5050,0
|
|
20240624,192100,2326569350,5050,5050,5050,5050,0
|
|
20240624,192000,2326569350,5050,5050,5050,5050,0
|
|
20240624,191900,2326569350,5050,5050,5050,5050,0
|
|
20240624,191800,2326569350,5050,5050,5050,5050,0
|
|
20240624,191700,2326569350,5050,5050,5050,5050,0
|
|
20240624,191600,2326569350,5050,5050,5050,5050,0
|
|
20240624,191500,2326569350,5050,5050,5050,5050,0
|
|
20240624,191400,2326569350,5050,5050,5050,5050,0
|
|
20240624,191300,2326569350,5050,5050,5050,5050,0
|
|
20240624,191200,2326569350,5050,5050,5050,5050,0
|
|
20240624,191100,2326569350,5050,5050,5050,5050,0
|
|
20240624,191000,2326569350,5050,5050,5050,5050,0
|
|
20240624,190900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,190800,2326569350,5050,5050,5050,5050,0
|
|
20240624,190700,2326569350,5050,5050,5050,5050,0
|
|
20240624,190600,2326569350,5050,5050,5050,5050,0
|
|
20240624,190500,2326569350,5050,5050,5050,5050,0
|
|
20240624,190400,2326569350,5050,5050,5050,5050,0
|
|
20240624,190300,2326569350,5050,5050,5050,5050,0
|
|
20240624,190200,2326569350,5050,5050,5050,5050,0
|
|
20240624,190100,2326569350,5050,5050,5050,5050,0
|
|
20240624,190000,2326569350,5050,5050,5050,5050,0
|
|
20240624,185900,2326569350,5050,5050,5050,5050,0
|
|
20240624,185800,2326569350,5050,5050,5050,5050,0
|
|
20240624,185700,2326569350,5050,5050,5050,5050,0
|
|
20240624,185600,2326569350,5050,5050,5050,5050,0
|
|
20240624,185500,2326569350,5050,5050,5050,5050,0
|
|
20240624,185400,2326569350,5050,5050,5050,5050,0
|
|
20240624,185300,2326569350,5050,5050,5050,5050,0
|
|
20240624,185200,2326569350,5050,5050,5050,5050,0
|
|
20240624,185100,2326569350,5050,5050,5050,5050,0
|
|
20240624,185000,2326569350,5050,5050,5050,5050,0
|
|
20240624,184900,2326569350,5050,5050,5050,5050,0
|
|
20240624,184800,2326569350,5050,5050,5050,5050,0
|
|
20240624,184700,2326569350,5050,5050,5050,5050,0
|
|
20240624,184600,2326569350,5050,5050,5050,5050,0
|
|
20240624,184500,2326569350,5050,5050,5050,5050,0
|
|
20240624,184400,2326569350,5050,5050,5050,5050,0
|
|
20240624,184300,2326569350,5050,5050,5050,5050,0
|
|
20240624,184200,2326569350,5050,5050,5050,5050,0
|
|
20240624,184100,2326569350,5050,5050,5050,5050,0
|
|
20240624,184000,2326569350,5050,5050,5050,5050,0
|
|
20240624,183900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,183800,2326569350,5050,5050,5050,5050,0
|
|
20240624,183700,2326569350,5050,5050,5050,5050,0
|
|
20240624,183600,2326569350,5050,5050,5050,5050,0
|
|
20240624,183500,2326569350,5050,5050,5050,5050,0
|
|
20240624,183400,2326569350,5050,5050,5050,5050,0
|
|
20240624,183300,2326569350,5050,5050,5050,5050,0
|
|
20240624,183200,2326569350,5050,5050,5050,5050,0
|
|
20240624,183100,2326569350,5050,5050,5050,5050,0
|
|
20240624,183000,2326569350,5050,5050,5050,5050,0
|
|
20240624,182900,2326569350,5050,5050,5050,5050,0
|
|
20240624,182800,2326569350,5050,5050,5050,5050,0
|
|
20240624,182700,2326569350,5050,5050,5050,5050,0
|
|
20240624,182600,2326569350,5050,5050,5050,5050,0
|
|
20240624,182500,2326569350,5050,5050,5050,5050,0
|
|
20240624,182400,2326569350,5050,5050,5050,5050,0
|
|
20240624,182300,2326569350,5050,5050,5050,5050,0
|
|
20240624,182200,2326569350,5050,5050,5050,5050,0
|
|
20240624,182100,2326569350,5050,5050,5050,5050,0
|
|
20240624,182000,2326569350,5050,5050,5050,5050,0
|
|
20240624,181900,2326569350,5050,5050,5050,5050,0
|
|
20240624,181800,2326569350,5050,5050,5050,5050,0
|
|
20240624,181700,2326569350,5050,5050,5050,5050,0
|
|
20240624,181600,2326569350,5050,5050,5050,5050,0
|
|
20240624,181500,2326569350,5050,5050,5050,5050,0
|
|
20240624,181400,2326569350,5050,5050,5050,5050,0
|
|
20240624,181300,2326569350,5050,5050,5050,5050,0
|
|
20240624,181200,2326569350,5050,5050,5050,5050,0
|
|
20240624,181100,2326569350,5050,5050,5050,5050,0
|
|
20240624,181000,2326569350,5050,5050,5050,5050,0
|
|
20240624,180900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,180800,2326569350,5050,5050,5050,5050,0
|
|
20240624,180700,2326569350,5050,5050,5050,5050,0
|
|
20240624,180600,2326569350,5050,5050,5050,5050,0
|
|
20240624,180500,2326569350,5050,5050,5050,5050,0
|
|
20240624,180400,2326569350,5050,5050,5050,5050,0
|
|
20240624,180300,2326569350,5050,5050,5050,5050,0
|
|
20240624,180200,2326569350,5050,5050,5050,5050,0
|
|
20240624,180100,2326569350,5050,5050,5050,5050,0
|
|
20240624,180000,2326569350,5050,5050,5050,5050,0
|
|
20240624,175900,2326569350,5050,5050,5050,5050,0
|
|
20240624,175800,2326569350,5050,5050,5050,5050,0
|
|
20240624,175700,2326569350,5050,5050,5050,5050,0
|
|
20240624,175600,2326569350,5050,5050,5050,5050,0
|
|
20240624,175500,2326569350,5050,5050,5050,5050,0
|
|
20240624,175400,2326569350,5050,5050,5050,5050,0
|
|
20240624,175300,2326569350,5050,5050,5050,5050,0
|
|
20240624,175200,2326569350,5050,5050,5050,5050,0
|
|
20240624,175100,2326569350,5050,5050,5050,5050,0
|
|
20240624,175000,2326569350,5050,5050,5050,5050,0
|
|
20240624,174900,2326569350,5050,5050,5050,5050,0
|
|
20240624,174800,2326569350,5050,5050,5050,5050,0
|
|
20240624,174700,2326569350,5050,5050,5050,5050,0
|
|
20240624,174600,2326569350,5050,5050,5050,5050,0
|
|
20240624,174500,2326569350,5050,5050,5050,5050,0
|
|
20240624,174400,2326569350,5050,5050,5050,5050,0
|
|
20240624,174300,2326569350,5050,5050,5050,5050,0
|
|
20240624,174200,2326569350,5050,5050,5050,5050,0
|
|
20240624,174100,2326569350,5050,5050,5050,5050,0
|
|
20240624,174000,2326569350,5050,5050,5050,5050,0
|
|
20240624,173900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,173800,2326569350,5050,5050,5050,5050,0
|
|
20240624,173700,2326569350,5050,5050,5050,5050,0
|
|
20240624,173600,2326569350,5050,5050,5050,5050,0
|
|
20240624,173500,2326569350,5050,5050,5050,5050,0
|
|
20240624,173400,2326569350,5050,5050,5050,5050,0
|
|
20240624,173300,2326569350,5050,5050,5050,5050,0
|
|
20240624,173200,2326569350,5050,5050,5050,5050,0
|
|
20240624,173100,2326569350,5050,5050,5050,5050,0
|
|
20240624,173000,2326569350,5050,5050,5050,5050,0
|
|
20240624,172900,2326569350,5050,5050,5050,5050,0
|
|
20240624,172800,2326569350,5050,5050,5050,5050,0
|
|
20240624,172700,2326569350,5050,5050,5050,5050,0
|
|
20240624,172600,2326569350,5050,5050,5050,5050,0
|
|
20240624,172500,2326569350,5050,5050,5050,5050,0
|
|
20240624,172400,2326569350,5050,5050,5050,5050,0
|
|
20240624,172300,2326569350,5050,5050,5050,5050,0
|
|
20240624,172200,2326569350,5050,5050,5050,5050,0
|
|
20240624,172100,2326569350,5050,5050,5050,5050,0
|
|
20240624,172000,2326569350,5050,5050,5050,5050,0
|
|
20240624,171900,2326569350,5050,5050,5050,5050,0
|
|
20240624,171800,2326569350,5050,5050,5050,5050,0
|
|
20240624,171700,2326569350,5050,5050,5050,5050,0
|
|
20240624,171600,2326569350,5050,5050,5050,5050,0
|
|
20240624,171500,2326569350,5050,5050,5050,5050,0
|
|
20240624,171400,2326569350,5050,5050,5050,5050,0
|
|
20240624,171300,2326569350,5050,5050,5050,5050,0
|
|
20240624,171200,2326569350,5050,5050,5050,5050,0
|
|
20240624,171100,2326569350,5050,5050,5050,5050,0
|
|
20240624,171000,2326569350,5050,5050,5050,5050,0
|
|
20240624,170900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,170800,2326569350,5050,5050,5050,5050,0
|
|
20240624,170700,2326569350,5050,5050,5050,5050,0
|
|
20240624,170600,2326569350,5050,5050,5050,5050,0
|
|
20240624,170500,2326569350,5050,5050,5050,5050,0
|
|
20240624,170400,2326569350,5050,5050,5050,5050,0
|
|
20240624,170300,2326569350,5050,5050,5050,5050,0
|
|
20240624,170200,2326569350,5050,5050,5050,5050,0
|
|
20240624,170100,2326569350,5050,5050,5050,5050,0
|
|
20240624,170000,2326569350,5050,5050,5050,5050,0
|
|
20240624,165900,2326569350,5050,5050,5050,5050,0
|
|
20240624,165800,2326569350,5050,5050,5050,5050,0
|
|
20240624,165700,2326569350,5050,5050,5050,5050,0
|
|
20240624,165600,2326569350,5050,5050,5050,5050,0
|
|
20240624,165500,2326569350,5050,5050,5050,5050,0
|
|
20240624,165400,2326569350,5050,5050,5050,5050,0
|
|
20240624,165300,2326569350,5050,5050,5050,5050,0
|
|
20240624,165200,2326569350,5050,5050,5050,5050,0
|
|
20240624,165100,2326569350,5050,5050,5050,5050,0
|
|
20240624,165000,2326569350,5050,5050,5050,5050,0
|
|
20240624,164900,2326569350,5050,5050,5050,5050,0
|
|
20240624,164800,2326569350,5050,5050,5050,5050,0
|
|
20240624,164700,2326569350,5050,5050,5050,5050,0
|
|
20240624,164600,2326569350,5050,5050,5050,5050,0
|
|
20240624,164500,2326569350,5050,5050,5050,5050,0
|
|
20240624,164400,2326569350,5050,5050,5050,5050,0
|
|
20240624,164300,2326569350,5050,5050,5050,5050,0
|
|
20240624,164200,2326569350,5050,5050,5050,5050,0
|
|
20240624,164100,2326569350,5050,5050,5050,5050,0
|
|
20240624,164000,2326569350,5050,5050,5050,5050,0
|
|
20240624,163900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,163800,2326569350,5050,5050,5050,5050,0
|
|
20240624,163700,2326569350,5050,5050,5050,5050,0
|
|
20240624,163600,2326569350,5050,5050,5050,5050,0
|
|
20240624,163500,2326569350,5050,5050,5050,5050,0
|
|
20240624,163400,2326569350,5050,5050,5050,5050,0
|
|
20240624,163300,2326569350,5050,5050,5050,5050,0
|
|
20240624,163200,2326569350,5050,5050,5050,5050,0
|
|
20240624,163100,2326569350,5050,5050,5050,5050,0
|
|
20240624,163000,2326569350,5050,5050,5050,5050,0
|
|
20240624,162900,2326569350,5050,5050,5050,5050,0
|
|
20240624,162800,2326569350,5050,5050,5050,5050,0
|
|
20240624,162700,2326569350,5050,5050,5050,5050,0
|
|
20240624,162600,2326569350,5050,5050,5050,5050,0
|
|
20240624,162500,2326569350,5050,5050,5050,5050,0
|
|
20240624,162400,2326569350,5050,5050,5050,5050,0
|
|
20240624,162300,2326569350,5050,5050,5050,5050,0
|
|
20240624,162200,2326569350,5050,5050,5050,5050,0
|
|
20240624,162100,2326569350,5050,5050,5050,5050,0
|
|
20240624,162000,2326569350,5050,5050,5050,5050,0
|
|
20240624,161900,2326569350,5050,5050,5050,5050,0
|
|
20240624,161800,2326569350,5050,5050,5050,5050,0
|
|
20240624,161700,2326569350,5050,5050,5050,5050,0
|
|
20240624,161600,2326569350,5050,5050,5050,5050,0
|
|
20240624,161500,2326569350,5050,5050,5050,5050,0
|
|
20240624,161400,2326569350,5050,5050,5050,5050,0
|
|
20240624,161300,2326569350,5050,5050,5050,5050,0
|
|
20240624,161200,2326569350,5050,5050,5050,5050,0
|
|
20240624,161100,2326569350,5050,5050,5050,5050,0
|
|
20240624,161000,2326569350,5050,5050,5050,5050,0
|
|
20240624,160900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,160800,2326569350,5050,5050,5050,5050,0
|
|
20240624,160700,2326569350,5050,5050,5050,5050,0
|
|
20240624,160600,2326569350,5050,5050,5050,5050,0
|
|
20240624,160500,2326569350,5050,5050,5050,5050,0
|
|
20240624,160400,2326569350,5050,5050,5050,5050,0
|
|
20240624,160300,2326569350,5050,5050,5050,5050,0
|
|
20240624,160200,2326569350,5050,5050,5050,5050,0
|
|
20240624,160100,2326569350,5050,5050,5050,5050,0
|
|
20240624,160000,2326569350,5050,5050,5050,5050,0
|
|
20240624,155900,2326569350,5050,5050,5050,5050,0
|
|
20240624,155800,2326569350,5050,5050,5050,5050,0
|
|
20240624,155700,2326569350,5050,5050,5050,5050,0
|
|
20240624,155600,2326569350,5050,5050,5050,5050,0
|
|
20240624,155500,2326569350,5050,5050,5050,5050,0
|
|
20240624,155400,2326569350,5050,5050,5050,5050,0
|
|
20240624,155300,2326569350,5050,5050,5050,5050,0
|
|
20240624,155200,2326569350,5050,5050,5050,5050,0
|
|
20240624,155100,2326569350,5050,5050,5050,5050,0
|
|
20240624,155000,2326569350,5050,5050,5050,5050,0
|
|
20240624,154900,2326569350,5050,5050,5050,5050,0
|
|
20240624,154800,2326569350,5050,5050,5050,5050,0
|
|
20240624,154700,2326569350,5050,5050,5050,5050,0
|
|
20240624,154600,2326569350,5050,5050,5050,5050,0
|
|
20240624,154500,2326569350,5050,5050,5050,5050,0
|
|
20240624,154400,2326569350,5050,5050,5050,5050,0
|
|
20240624,154300,2326569350,5050,5050,5050,5050,0
|
|
20240624,154200,2326569350,5050,5050,5050,5050,0
|
|
20240624,154100,2326569350,5050,5050,5050,5050,0
|
|
20240624,154000,2326569350,5050,5050,5050,5050,0
|
|
20240624,153900,2326569350,5050,5050,5050,5050,7319
|
|
20240624,153800,2326569350,5050,5050,5050,5050,0
|
|
20240624,153700,2326569350,5050,5050,5050,5050,0
|
|
20240624,153600,2326569350,5050,5050,5050,5050,0
|
|
20240624,153500,2326569350,5050,5050,5050,5050,0
|
|
20240624,153400,2326569350,5050,5050,5050,5050,0
|
|
20240624,153300,2326569350,5050,5050,5050,5050,0
|
|
20240624,153200,2326569350,5050,5050,5050,5050,0
|
|
20240624,153100,2326569350,5050,5050,5050,5050,0
|
|
20240624,153000,2326569350,5050,5050,5050,5050,7319
|
|
20240624,152900,2289608400,5070,5070,5070,5070,0
|
|
20240624,152800,2289608400,5070,5070,5070,5070,0
|
|
20240624,152700,2289608400,5070,5070,5070,5070,0
|
|
20240624,152600,2289608400,5070,5070,5070,5070,0
|
|
20240624,152500,2289608400,5070,5070,5070,5070,0
|
|
20240624,152400,2289608400,5070,5070,5070,5070,0
|
|
20240624,152300,2289608400,5070,5070,5070,5070,0
|
|
20240624,152200,2289608400,5070,5070,5070,5070,0
|
|
20240624,152100,2289608400,5070,5070,5070,5070,0
|
|
20240624,152000,2289608400,5070,5070,5070,5070,0
|
|
20240624,151900,2289608400,5070,5070,5090,5070,915
|
|
20240624,151800,2284955090,5080,5090,5090,5080,2147
|
|
20240624,151700,2274026910,5090,5080,5090,5070,4784
|
|
20240624,151600,2249682480,5080,5060,5080,5060,2419
|
|
20240624,151500,2237407190,5060,5070,5070,5060,1005
|
|
20240624,151400,2232321840,5080,5070,5080,5070,1652
|
|
20240624,151300,2223941200,5060,5060,5060,5060,398
|
|
20240624,151200,2221927320,5060,5070,5070,5060,40
|
|
20240624,151100,2221724910,5080,5060,5080,5060,3745
|
|
20240624,151000,2202724400,5050,5060,5060,5050,670
|
|
20240624,150900,2199334240,5050,5040,5050,5040,1250
|
|
20240624,150800,2193025260,5050,5060,5060,5050,1298
|
|
20240624,150700,2186467900,5060,5060,5060,5050,218
|
|
20240624,150600,2185366260,5050,5050,5080,5050,3454
|
|
20240624,150500,2167840320,5060,5060,5060,5060,0
|
|
20240624,150400,2167840320,5060,5040,5060,5040,5794
|
|
20240624,150300,2138522740,5070,5060,5070,5060,53
|
|
20240624,150200,2138254540,5070,5040,5070,5040,7205
|
|
20240624,150100,2101810440,5040,5040,5040,5040,0
|
|
20240624,150000,2101810440,5040,5030,5040,5030,439
|
|
20240624,145900,2099599870,5030,5030,5040,5030,247
|
|
20240624,145800,2098356890,5040,5040,5050,5040,440
|
|
20240624,145700,2096138490,5040,5040,5040,5030,83
|
|
20240624,145600,2095720190,5030,5030,5040,5030,328
|
|
20240624,145500,2094069550,5030,5010,5030,5010,713
|
|
20240624,145400,2090493160,5000,5000,5000,4990,773
|
|
20240624,145300,2086631180,5000,4995,5000,4990,7
|
|
20240624,145200,2086596215,5000,5000,5000,5000,0
|
|
20240624,145100,2086596215,5000,5000,5000,5000,363
|
|
20240624,145000,2084781215,5000,5000,5010,4990,92070
|
|
20240624,144900,1623515065,5000,5000,5000,4980,3002
|
|
20240624,144800,1608505085,5000,5000,5000,5000,68
|
|
20240624,144700,1608165085,5010,4965,5010,4965,18406
|
|
20240624,144600,1516246570,4960,4960,4960,4960,203
|
|
20240624,144500,1515239690,4960,4960,4960,4960,1
|
|
20240624,144400,1515234730,4955,4960,4960,4955,51
|
|
20240624,144300,1514981775,4960,4955,4960,4955,3
|
|
20240624,144200,1514966905,4950,4960,4960,4950,1032
|
|
20240624,144100,1509857605,4960,4960,4960,4955,1502
|
|
20240624,144000,1502410185,4960,4960,4960,4960,34
|
|
20240624,143900,1502241545,4960,4950,4970,4950,3
|
|
20240624,143800,1502226665,4970,4970,4970,4970,6
|
|
20240624,143700,1502196845,4970,4970,4970,4970,6
|
|
20240624,143600,1502167025,4955,4965,4965,4955,2080
|
|
20240624,143500,1491860225,4965,4965,4965,4965,0
|
|
20240624,143400,1491860225,4965,4965,4965,4965,0
|
|
20240624,143300,1491860225,4965,4965,4965,4965,1
|
|
20240624,143200,1491855260,4965,4965,4965,4965,1
|
|
20240624,143100,1491850295,4970,4970,4970,4970,1000
|
|
20240624,143000,1486880295,4970,4970,4970,4970,7
|
|
20240624,142900,1486845505,4970,4970,4970,4970,0
|
|
20240624,142800,1486845505,4970,4970,4970,4970,0
|
|
20240624,142700,1486845505,4970,4970,4970,4970,0
|
|
20240624,142600,1486845505,4970,4970,4970,4965,84
|
|
20240624,142500,1486428030,4970,4970,4975,4965,858
|
|
20240624,142400,1482160250,4975,4970,4975,4970,55
|
|
20240624,142300,1481886880,4970,4960,4970,4960,964
|
|
20240624,142200,1477095820,4960,4965,4965,4960,3880
|
|
20240624,142100,1457834120,4960,4960,4960,4960,200
|
|
20240624,142000,1456842120,4960,4960,4960,4960,1
|
|
20240624,141900,1456837160,4965,4965,4965,4965,0
|
|
20240624,141800,1456837160,4965,4960,4965,4960,3299
|
|
20240624,141700,1440473095,4955,4955,4955,4955,1000
|
|
20240624,141600,1435518095,4955,4945,4955,4945,4177
|
|
20240624,141500,1414825145,4940,4945,4945,4940,96
|
|
20240624,141400,1414350450,4945,4945,4945,4945,0
|
|
20240624,141300,1414350450,4945,4945,4945,4945,252
|
|
20240624,141200,1413104310,4945,4945,4945,4945,0
|
|
20240624,141100,1413104310,4945,4945,4945,4945,0
|
|
20240624,141000,1413104310,4945,4945,4945,4945,50
|
|
20240624,140900,1412857060,4950,4950,4950,4950,0
|
|
20240624,140800,1412857060,4950,4950,4950,4950,0
|
|
20240624,140700,1412857060,4950,4950,4950,4945,36
|
|
20240624,140600,1412679015,4950,4950,4950,4950,0
|
|
20240624,140500,1412679015,4950,4950,4950,4950,0
|
|
20240624,140400,1412679015,4950,4950,4950,4950,0
|
|
20240624,140300,1412679015,4950,4935,4950,4935,2550
|
|
20240624,140200,1400064090,4955,4945,4955,4945,11543
|
|
20240624,140100,1342881625,4935,4935,4935,4935,415
|
|
20240624,140000,1340833600,4945,4945,4945,4945,87
|
|
20240624,135900,1340403385,4945,4945,4945,4945,10
|
|
20240624,135800,1340353935,4935,4935,4935,4935,0
|
|
20240624,135700,1340353935,4935,4935,4935,4935,0
|
|
20240624,135600,1340353935,4935,4935,4935,4935,0
|
|
20240624,135500,1340353935,4935,4935,4935,4935,0
|
|
20240624,135400,1340353935,4935,4935,4935,4935,0
|
|
20240624,135300,1340353935,4935,4935,4935,4935,46
|
|
20240624,135200,1340126925,4945,4945,4945,4945,1
|
|
20240624,135100,1340121980,4935,4935,4935,4935,172
|
|
20240624,135000,1339273160,4940,4940,4940,4940,2
|
|
20240624,134900,1339263280,4940,4940,4940,4940,0
|
|
20240624,134800,1339263280,4940,4940,4940,4940,1
|
|
20240624,134700,1339258340,4930,4930,4930,4930,0
|
|
20240624,134600,1339258340,4930,4930,4930,4930,0
|
|
20240624,134500,1339258340,4930,4930,4930,4930,1
|
|
20240624,134400,1339253410,4935,4925,4935,4925,2292
|
|
20240624,134300,1327962490,4935,4935,4935,4935,323
|
|
20240624,134200,1326368485,4935,4935,4935,4935,0
|
|
20240624,134100,1326368485,4935,4935,4935,4935,1787
|
|
20240624,134000,1317549640,4930,4930,4930,4930,16
|
|
20240624,133900,1317470760,4930,4930,4930,4930,1
|
|
20240624,133800,1317465830,4930,4930,4930,4930,70
|
|
20240624,133700,1317120730,4930,4930,4930,4930,11
|
|
20240624,133600,1317066500,4930,4930,4930,4930,397
|
|
20240624,133500,1315109290,4930,4930,4930,4930,0
|
|
20240624,133400,1315109290,4930,4930,4930,4930,0
|
|
20240624,133300,1315109290,4930,4930,4930,4930,438
|
|
20240624,133200,1312949950,4940,4940,4940,4940,0
|
|
20240624,133100,1312949950,4940,4940,4940,4940,0
|
|
20240624,133000,1312949950,4940,4940,4940,4940,0
|
|
20240624,132900,1312949950,4940,4940,4940,4940,89
|
|
20240624,132800,1312510290,4925,4925,4925,4925,0
|
|
20240624,132700,1312510290,4925,4935,4940,4925,970
|
|
20240624,132600,1307723395,4935,4925,4935,4925,1553
|
|
20240624,132500,1300065860,4930,4930,4930,4930,1012
|
|
20240624,132400,1295076700,4930,4930,4930,4930,0
|
|
20240624,132300,1295076700,4930,4920,4930,4920,4210
|
|
20240624,132200,1274343500,4930,4930,4930,4930,2
|
|
20240624,132100,1274333640,4930,4920,4930,4920,2003
|
|
20240624,132000,1264478850,4920,4935,4935,4920,2001
|
|
20240624,131900,1254631875,4930,4930,4930,4930,334
|
|
20240624,131800,1252985255,4930,4930,4930,4930,14
|
|
20240624,131700,1252916235,4920,4920,4920,4920,272
|
|
20240624,131600,1251577995,4930,4930,4930,4930,0
|
|
20240624,131500,1251577995,4930,4930,4930,4930,12
|
|
20240624,131400,1251518835,4930,4930,4930,4930,45
|
|
20240624,131300,1251296985,4920,4920,4920,4920,280
|
|
20240624,131200,1249919385,4925,4930,4930,4925,4529
|
|
20240624,131100,1227600680,4930,4935,4935,4930,20
|
|
20240624,131000,1227502010,4930,4930,4930,4930,10
|
|
20240624,130900,1227452710,4930,4930,4930,4930,350
|
|
20240624,130800,1225727210,4930,4930,4930,4930,0
|
|
20240624,130700,1225727210,4930,4930,4930,4930,0
|
|
20240624,130600,1225727210,4930,4925,4930,4925,2524
|
|
20240624,130500,1213296390,4930,4930,4930,4930,14
|
|
20240624,130400,1213227370,4930,4930,4930,4930,2
|
|
20240624,130300,1213217510,4930,4925,4930,4925,76
|
|
20240624,130200,1212843205,4930,4930,4930,4930,1
|
|
20240624,130100,1212838275,4930,4925,4930,4925,2
|
|
20240624,130000,1212828420,4930,4930,4930,4930,16
|
|
20240624,125900,1212749540,4930,4925,4930,4925,196
|
|
20240624,125800,1211784170,4925,4925,4925,4925,0
|
|
20240624,125700,1211784170,4925,4925,4925,4925,1
|
|
20240624,125600,1211779245,4925,4925,4925,4925,2
|
|
20240624,125500,1211769395,4925,4925,4925,4925,505
|
|
20240624,125400,1209282270,4935,4925,4935,4925,38
|
|
20240624,125300,1209094780,4935,4925,4935,4925,19
|
|
20240624,125200,1209001035,4925,4925,4925,4925,0
|
|
20240624,125100,1209001035,4925,4925,4925,4925,2400
|
|
20240624,125000,1197181035,4925,4925,4925,4925,176
|
|
20240624,124900,1196314235,4930,4930,4930,4930,24
|
|
20240624,124800,1196195915,4930,4930,4930,4930,1
|
|
20240624,124700,1196190985,4930,4930,4930,4930,0
|
|
20240624,124600,1196190985,4930,4930,4930,4930,100
|
|
20240624,124500,1195697985,4930,4930,4930,4930,300
|
|
20240624,124400,1194218985,4930,4930,4930,4930,5
|
|
20240624,124300,1194194335,4930,4930,4930,4930,0
|
|
20240624,124200,1194194335,4930,4930,4930,4930,100
|
|
20240624,124100,1193701335,4930,4930,4930,4930,42
|
|
20240624,124000,1193494275,4930,4930,4930,4925,22
|
|
20240624,123900,1193385820,4930,4930,4930,4930,1
|
|
20240624,123800,1193380890,4930,4930,4930,4930,0
|
|
20240624,123700,1193380890,4930,4930,4930,4930,1121
|
|
20240624,123600,1187854360,4930,4930,4930,4930,0
|
|
20240624,123500,1187854360,4930,4930,4930,4930,0
|
|
20240624,123400,1187854360,4930,4930,4930,4930,314
|
|
20240624,123300,1186306340,4930,4930,4930,4930,3
|
|
20240624,123200,1186291550,4930,4930,4930,4930,21
|
|
20240624,123100,1186188020,4930,4945,4945,4930,101
|
|
20240624,123000,1185688590,4945,4945,4945,4945,11
|
|
20240624,122900,1185634195,4945,4940,4945,4940,3
|
|
20240624,122800,1185619365,4930,4930,4930,4930,0
|
|
20240624,122700,1185619365,4930,4930,4930,4930,219
|
|
20240624,122600,1184539695,4930,4935,4935,4930,503
|
|
20240624,122500,1182059890,4935,4935,4935,4935,0
|
|
20240624,122400,1182059890,4935,4935,4935,4935,0
|
|
20240624,122300,1182059890,4935,4935,4935,4935,1
|
|
20240624,122200,1182054955,4935,4935,4935,4935,60
|
|
20240624,122100,1181758855,4935,4935,4935,4935,392
|
|
20240624,122000,1179824335,4935,4935,4935,4935,8
|
|
20240624,121900,1179784855,4935,4935,4935,4935,9
|
|
20240624,121800,1179740440,4935,4935,4935,4935,24
|
|
20240624,121700,1179622000,4935,4935,4935,4935,20
|
|
20240624,121600,1179523300,4950,4950,4950,4950,0
|
|
20240624,121500,1179523300,4950,4950,4950,4950,0
|
|
20240624,121400,1179523300,4950,4950,4950,4950,0
|
|
20240624,121300,1179523300,4950,4950,4950,4950,40
|
|
20240624,121200,1179325300,4955,4955,4955,4955,0
|
|
20240624,121100,1179325300,4955,4955,4955,4955,0
|
|
20240624,121000,1179325300,4955,4955,4955,4955,0
|
|
20240624,120900,1179325300,4955,4955,4955,4955,0
|
|
20240624,120800,1179325300,4955,4950,4955,4950,9
|
|
20240624,120700,1179280745,4950,4950,4950,4950,1121
|
|
20240624,120600,1173731795,4950,4950,4950,4950,700
|
|
20240624,120500,1170266795,4950,4930,4950,4930,210
|
|
20240624,120400,1169229370,4950,4950,4950,4950,0
|
|
20240624,120300,1169229370,4950,4930,4950,4930,47
|
|
20240624,120200,1168997640,4930,4940,4940,4930,549
|
|
20240624,120100,1166290555,4950,4950,4950,4950,0
|
|
20240624,120000,1166290555,4950,4950,4950,4950,3
|
|
20240624,115900,1166275705,4945,4945,4945,4945,30
|
|
20240624,115800,1166127355,4945,4945,4945,4945,0
|
|
20240624,115700,1166127355,4945,4940,4945,4940,81
|
|
20240624,115600,1165726815,4940,4940,4940,4940,1
|
|
20240624,115500,1165721875,4940,4940,4940,4940,16
|
|
20240624,115400,1165642835,4940,4930,4950,4930,75
|
|
20240624,115300,1165272605,4950,4935,4950,4935,519
|
|
20240624,115200,1162711085,4930,4930,4930,4930,0
|
|
20240624,115100,1162711085,4930,4930,4930,4930,500
|
|
20240624,115000,1160246085,4950,4950,4950,4950,0
|
|
20240624,114900,1160246085,4950,4950,4950,4950,0
|
|
20240624,114800,1160246085,4950,4930,4950,4930,703
|
|
20240624,114700,1156780275,4930,4930,4930,4930,200
|
|
20240624,114600,1155794275,4930,4930,4930,4930,250
|
|
20240624,114500,1154561775,4930,4930,4930,4930,1
|
|
20240624,114400,1154556845,4950,4950,4950,4950,0
|
|
20240624,114300,1154556845,4950,4950,4950,4950,0
|
|
20240624,114200,1154556845,4950,4930,4950,4925,6
|
|
20240624,114100,1154527190,4930,4925,4930,4925,63
|
|
20240624,114000,1154216670,4950,4950,4950,4950,1
|
|
20240624,113900,1154211720,4950,4950,4950,4950,0
|
|
20240624,113800,1154211720,4950,4950,4950,4950,3
|
|
20240624,113700,1154196870,4950,4925,4950,4925,12
|
|
20240624,113600,1154137720,4950,4950,4950,4950,2
|
|
20240624,113500,1154127820,4955,4925,4955,4925,63
|
|
20240624,113400,1153817185,4955,4955,4955,4955,0
|
|
20240624,113300,1153817185,4955,4955,4955,4955,0
|
|
20240624,113200,1153817185,4955,4955,4955,4955,2
|
|
20240624,113100,1153807275,4955,4930,4955,4925,2913
|
|
20240624,113000,1139446220,4950,4950,4950,4950,307
|
|
20240624,112900,1137926570,4950,4950,4950,4950,0
|
|
20240624,112800,1137926570,4950,4950,4950,4950,0
|
|
20240624,112700,1137926570,4950,4925,4950,4925,5
|
|
20240624,112600,1137901870,4955,4955,4955,4955,0
|
|
20240624,112500,1137901870,4955,4955,4955,4955,200
|
|
20240624,112400,1136910870,4950,4935,4950,4935,1525
|
|
20240624,112300,1129378640,4935,4935,4935,4935,0
|
|
20240624,112200,1129378640,4935,4920,4935,4920,357
|
|
20240624,112100,1127621870,4910,4910,4910,4910,0
|
|
20240624,112000,1127621870,4910,4910,4910,4910,1
|
|
20240624,111900,1127616960,4920,4920,4920,4920,0
|
|
20240624,111800,1127616960,4920,4900,4920,4900,52
|
|
20240624,111700,1127361140,4910,4910,4910,4910,10
|
|
20240624,111600,1127312040,4910,4900,4910,4900,2078
|
|
20240624,111500,1117117460,4910,4910,4910,4910,4206
|
|
20240624,111400,1096466000,4920,4915,4920,4915,63
|
|
20240624,111300,1096156330,4920,4920,4920,4920,4
|
|
20240624,111200,1096136650,4920,4920,4920,4920,0
|
|
20240624,111100,1096136650,4920,4920,4920,4920,10
|
|
20240624,111000,1096087450,4930,4925,4930,4925,13
|
|
20240624,110900,1096023395,4935,4935,4935,4935,0
|
|
20240624,110800,1096023395,4935,4920,4935,4920,378
|
|
20240624,110700,1094157995,4920,4910,4920,4910,3276
|
|
20240624,110600,1078048995,4895,4900,4900,4895,100
|
|
20240624,110500,1077559155,4910,4905,4910,4905,6
|
|
20240624,110400,1077529720,4890,4890,4890,4890,0
|
|
20240624,110300,1077529720,4890,4915,4920,4890,4790
|
|
20240624,110200,1053963190,4920,4890,4920,4890,20100
|
|
20240624,110100,955117780,4890,4880,4890,4880,533
|
|
20240624,110000,952516700,4880,4880,4880,4880,351
|
|
20240624,105900,950803820,4880,4890,4890,4880,716
|
|
20240624,105800,947306120,4890,4890,4890,4890,100
|
|
20240624,105700,946817120,4890,4890,4890,4890,193
|
|
20240624,105600,945873350,4890,4885,4890,4885,744
|
|
20240624,105500,942238130,4885,4880,4885,4880,726
|
|
20240624,105400,938695185,4885,4885,4885,4885,2
|
|
20240624,105300,938685415,4885,4885,4885,4885,419
|
|
20240624,105200,936638600,4885,4890,4890,4880,507
|
|
20240624,105100,934161885,4890,4890,4900,4890,162
|
|
20240624,105000,933368940,4895,4890,4895,4885,2273
|
|
20240624,104900,922260285,4890,4895,4900,4890,25
|
|
20240624,104800,922137990,4880,4880,4890,4875,10596
|
|
20240624,104700,870428090,4880,4895,4895,4880,2978
|
|
20240624,104600,855859565,4895,4900,4900,4895,965
|
|
20240624,104500,851134220,4900,4905,4905,4900,3340
|
|
20240624,104400,834764315,4905,4910,4915,4905,6516
|
|
20240624,104300,802779725,4915,4920,4920,4915,4698
|
|
20240624,104200,779688050,4920,4920,4920,4920,207
|
|
20240624,104100,778669610,4920,4935,4935,4920,7689
|
|
20240624,104000,740812975,4935,4930,4935,4925,1019
|
|
20240624,103900,735791180,4930,4935,4935,4925,4678
|
|
20240624,103800,712733880,4930,4935,4935,4930,3210
|
|
20240624,103700,696894850,4935,4935,4935,4935,0
|
|
20240624,103600,696894850,4935,4940,4940,4935,235
|
|
20240624,103500,695735065,4940,4940,4940,4940,330
|
|
20240624,103400,694104865,4940,4940,4940,4940,252
|
|
20240624,103300,692859985,4940,4945,4945,4940,154
|
|
20240624,103200,692098690,4950,4950,4950,4950,30
|
|
20240624,103100,691950190,4945,4945,4945,4945,0
|
|
20240624,103000,691950190,4945,4945,4945,4945,6
|
|
20240624,102900,691920520,4945,4950,4950,4945,2020
|
|
20240624,102800,681922120,4950,4950,4950,4950,787
|
|
20240624,102700,678026470,4955,4955,4955,4955,2
|
|
20240624,102600,678016560,4950,4950,4950,4950,1137
|
|
20240624,102500,672388410,4955,4950,4955,4950,6167
|
|
20240624,102400,641861755,4955,4955,4955,4955,563
|
|
20240624,102300,639072090,4955,4955,4955,4955,95
|
|
20240624,102200,638601365,4955,4955,4955,4955,4
|
|
20240624,102100,638581545,4960,4950,4960,4950,19
|
|
20240624,102000,638487355,4960,4960,4960,4960,5
|
|
20240624,101900,638462555,4950,4950,4950,4950,35
|
|
20240624,101800,638289305,4950,4960,4960,4950,259
|
|
20240624,101700,637007215,4960,4960,4960,4960,7
|
|
20240624,101600,636972495,4955,4960,4960,4955,477
|
|
20240624,101500,634606830,4960,4960,4960,4960,3
|
|
20240624,101400,634591950,4950,4950,4950,4950,61
|
|
20240624,101300,634290000,4965,4965,4965,4965,3
|
|
20240624,101200,634275105,4960,4960,4965,4960,2263
|
|
20240624,101100,623050375,4960,4965,4965,4960,224
|
|
20240624,101000,621938315,4965,4965,4965,4960,255
|
|
20240624,100900,620673240,4965,4965,4965,4965,207
|
|
20240624,100800,619645485,4960,4960,4960,4960,89
|
|
20240624,100700,619204045,4960,4950,4960,4950,12
|
|
20240624,100600,619144595,4940,4945,4945,4940,211
|
|
20240624,100500,618102245,4950,4960,4960,4940,228
|
|
20240624,100400,616975445,4960,4950,4960,4940,1516
|
|
20240624,100300,609481775,4950,4950,4950,4950,264
|
|
20240624,100200,608174975,4950,4960,4965,4950,288
|
|
20240624,100100,606748785,4950,4965,4965,4950,1896
|
|
20240624,100000,597343320,4965,4965,4965,4965,260
|
|
20240624,095900,596052420,4965,4960,4965,4960,2157
|
|
20240624,095800,585352945,4965,4965,4965,4965,0
|
|
20240624,095700,585352945,4965,4960,4965,4960,81
|
|
20240624,095600,584951160,4960,4965,4965,4960,2240
|
|
20240624,095500,573829900,4960,4960,4960,4960,0
|
|
20240624,095400,573829900,4960,4960,4960,4960,487
|
|
20240624,095300,571414380,4950,4950,4950,4950,531
|
|
20240624,095200,568785930,4950,4945,4950,4945,300
|
|
20240624,095100,567301675,4940,4940,4940,4940,511
|
|
20240624,095000,564777335,4940,4940,4945,4940,2719
|
|
20240624,094900,551342460,4935,4940,4940,4935,368
|
|
20240624,094800,549524790,4945,4945,4945,4945,10
|
|
20240624,094700,549475340,4945,4935,4945,4935,1205
|
|
20240624,094600,543525905,4940,4950,4950,4940,3000
|
|
20240624,094500,528694395,4950,4950,4950,4950,418
|
|
20240624,094400,526625295,4945,4960,4960,4945,1295
|
|
20240624,094300,520210140,4960,4955,4960,4950,1230
|
|
20240624,094200,514118960,4955,4960,4960,4955,1113
|
|
20240624,094100,508602940,4960,4960,4960,4960,736
|
|
20240624,094000,504952380,4960,4965,4965,4960,386
|
|
20240624,093900,503037735,4965,4965,4970,4965,6
|
|
20240624,093800,503007925,4960,4970,4970,4960,609
|
|
20240624,093700,499984825,4970,4965,4970,4965,228
|
|
20240624,093600,498852065,4965,4980,4980,4965,513
|
|
20240624,093500,496303355,4975,4975,4975,4975,198
|
|
20240624,093400,495318305,4975,5000,5000,4975,121
|
|
20240624,093300,494715275,5000,5000,5000,5000,0
|
|
20240624,093200,494715275,5000,4980,5000,4975,187
|
|
20240624,093100,493784840,5000,5000,5000,5000,1736
|
|
20240624,093000,485104840,5000,4980,5000,4980,18304
|
|
20240624,092900,393599270,4980,4985,5000,4980,1000
|
|
20240624,092800,388618440,4990,5010,5010,4990,295
|
|
20240624,092700,387145970,5010,5010,5010,5010,163
|
|
20240624,092600,386329340,5010,5010,5010,5010,1
|
|
20240624,092500,386324330,4980,4980,4980,4980,158
|
|
20240624,092400,385537490,5000,4985,5010,4985,10002
|
|
20240624,092300,335551630,4985,4985,4985,4985,50
|
|
20240624,092200,335302380,4985,4980,4985,4980,730
|
|
20240624,092100,331665830,4980,4980,4980,4980,214
|
|
20240624,092000,330600110,4980,4985,4985,4980,500
|
|
20240624,091900,328108460,4985,4990,4990,4985,1756
|
|
20240624,091800,319349545,4990,4985,4990,4985,51
|
|
20240624,091700,319095095,4985,4980,4985,4980,2978
|
|
20240624,091600,304256340,4975,4965,4980,4965,502
|
|
20240624,091500,301759615,4970,4975,4975,4970,161
|
|
20240624,091400,300958920,4975,4970,4980,4970,563
|
|
20240624,091300,298158385,4975,4950,4975,4950,672
|
|
20240624,091200,294824945,4945,4965,4975,4945,3399
|
|
20240624,091100,277950685,4965,4940,4965,4920,6463
|
|
20240624,091000,245959660,4970,5000,5000,4910,11240
|
|
20240624,090900,190136120,5000,5010,5010,5000,1749
|
|
20240624,090800,181388930,5020,5000,5020,5000,1042
|
|
20240624,090700,176178910,5000,5010,5010,5000,1066
|
|
20240624,090600,170846410,5010,5010,5010,5010,218
|
|
20240624,090500,169754230,5010,5020,5030,5010,2296
|
|
20240624,090400,158240850,5020,5010,5020,5000,1172
|
|
20240624,090300,152377010,5000,5000,5000,5000,488
|
|
20240624,090200,149937010,5000,5000,5020,5000,9852
|
|
20240624,090100,100676790,5000,5030,5030,5000,8298
|
|
20240624,090000,59091530,5040,5060,5060,5040,11699
|