626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192300,386286660,4885,4885,4885,4885,5625
|
|
20240627,192200,386286660,4885,4885,4885,4885,0
|
|
20240627,192100,386286660,4885,4885,4885,4885,0
|
|
20240627,192000,386286660,4885,4885,4885,4885,0
|
|
20240627,191900,386286660,4885,4885,4885,4885,0
|
|
20240627,191800,386286660,4885,4885,4885,4885,0
|
|
20240627,191700,386286660,4885,4885,4885,4885,0
|
|
20240627,191600,386286660,4885,4885,4885,4885,0
|
|
20240627,191500,386286660,4885,4885,4885,4885,0
|
|
20240627,191400,386286660,4885,4885,4885,4885,0
|
|
20240627,191300,386286660,4885,4885,4885,4885,0
|
|
20240627,191200,386286660,4885,4885,4885,4885,0
|
|
20240627,191100,386286660,4885,4885,4885,4885,0
|
|
20240627,191000,386286660,4885,4885,4885,4885,0
|
|
20240627,190900,386286660,4885,4885,4885,4885,0
|
|
20240627,190800,386286660,4885,4885,4885,4885,0
|
|
20240627,190700,386286660,4885,4885,4885,4885,0
|
|
20240627,190600,386286660,4885,4885,4885,4885,0
|
|
20240627,190500,386286660,4885,4885,4885,4885,0
|
|
20240627,190400,386286660,4885,4885,4885,4885,0
|
|
20240627,190300,386286660,4885,4885,4885,4885,0
|
|
20240627,190200,386286660,4885,4885,4885,4885,0
|
|
20240627,190100,386286660,4885,4885,4885,4885,0
|
|
20240627,190000,386286660,4885,4885,4885,4885,0
|
|
20240627,185900,386286660,4885,4885,4885,4885,0
|
|
20240627,185800,386286660,4885,4885,4885,4885,0
|
|
20240627,185700,386286660,4885,4885,4885,4885,0
|
|
20240627,185600,386286660,4885,4885,4885,4885,0
|
|
20240627,185500,386286660,4885,4885,4885,4885,0
|
|
20240627,185400,386286660,4885,4885,4885,4885,0
|
|
20240627,185300,386286660,4885,4885,4885,4885,5625
|
|
20240627,185200,386286660,4885,4885,4885,4885,0
|
|
20240627,185100,386286660,4885,4885,4885,4885,0
|
|
20240627,185000,386286660,4885,4885,4885,4885,0
|
|
20240627,184900,386286660,4885,4885,4885,4885,0
|
|
20240627,184800,386286660,4885,4885,4885,4885,0
|
|
20240627,184700,386286660,4885,4885,4885,4885,0
|
|
20240627,184600,386286660,4885,4885,4885,4885,0
|
|
20240627,184500,386286660,4885,4885,4885,4885,0
|
|
20240627,184400,386286660,4885,4885,4885,4885,0
|
|
20240627,184300,386286660,4885,4885,4885,4885,0
|
|
20240627,184200,386286660,4885,4885,4885,4885,0
|
|
20240627,184100,386286660,4885,4885,4885,4885,0
|
|
20240627,184000,386286660,4885,4885,4885,4885,0
|
|
20240627,183900,386286660,4885,4885,4885,4885,0
|
|
20240627,183800,386286660,4885,4885,4885,4885,0
|
|
20240627,183700,386286660,4885,4885,4885,4885,0
|
|
20240627,183600,386286660,4885,4885,4885,4885,0
|
|
20240627,183500,386286660,4885,4885,4885,4885,0
|
|
20240627,183400,386286660,4885,4885,4885,4885,0
|
|
20240627,183300,386286660,4885,4885,4885,4885,0
|
|
20240627,183200,386286660,4885,4885,4885,4885,0
|
|
20240627,183100,386286660,4885,4885,4885,4885,0
|
|
20240627,183000,386286660,4885,4885,4885,4885,0
|
|
20240627,182900,386286660,4885,4885,4885,4885,0
|
|
20240627,182800,386286660,4885,4885,4885,4885,0
|
|
20240627,182700,386286660,4885,4885,4885,4885,0
|
|
20240627,182600,386286660,4885,4885,4885,4885,0
|
|
20240627,182500,386286660,4885,4885,4885,4885,0
|
|
20240627,182400,386286660,4885,4885,4885,4885,0
|
|
20240627,182300,386286660,4885,4885,4885,4885,5625
|
|
20240627,182200,386286660,4885,4885,4885,4885,0
|
|
20240627,182100,386286660,4885,4885,4885,4885,0
|
|
20240627,182000,386286660,4885,4885,4885,4885,0
|
|
20240627,181900,386286660,4885,4885,4885,4885,0
|
|
20240627,181800,386286660,4885,4885,4885,4885,0
|
|
20240627,181700,386286660,4885,4885,4885,4885,0
|
|
20240627,181600,386286660,4885,4885,4885,4885,0
|
|
20240627,181500,386286660,4885,4885,4885,4885,0
|
|
20240627,181400,386286660,4885,4885,4885,4885,0
|
|
20240627,181300,386286660,4885,4885,4885,4885,0
|
|
20240627,181200,386286660,4885,4885,4885,4885,0
|
|
20240627,181100,386286660,4885,4885,4885,4885,0
|
|
20240627,181000,386286660,4885,4885,4885,4885,0
|
|
20240627,180900,386286660,4885,4885,4885,4885,0
|
|
20240627,180800,386286660,4885,4885,4885,4885,0
|
|
20240627,180700,386286660,4885,4885,4885,4885,0
|
|
20240627,180600,386286660,4885,4885,4885,4885,0
|
|
20240627,180500,386286660,4885,4885,4885,4885,0
|
|
20240627,180400,386286660,4885,4885,4885,4885,0
|
|
20240627,180300,386286660,4885,4885,4885,4885,0
|
|
20240627,180200,386286660,4885,4885,4885,4885,0
|
|
20240627,180100,386286660,4885,4885,4885,4885,0
|
|
20240627,180000,386286660,4885,4885,4885,4885,0
|
|
20240627,175900,386286660,4885,4885,4885,4885,0
|
|
20240627,175800,386286660,4885,4885,4885,4885,0
|
|
20240627,175700,386286660,4885,4885,4885,4885,0
|
|
20240627,175600,386286660,4885,4885,4885,4885,0
|
|
20240627,175500,386286660,4885,4885,4885,4885,0
|
|
20240627,175400,386286660,4885,4885,4885,4885,0
|
|
20240627,175300,386286660,4885,4885,4885,4885,5625
|
|
20240627,175200,386286660,4885,4885,4885,4885,0
|
|
20240627,175100,386286660,4885,4885,4885,4885,0
|
|
20240627,175000,386286660,4885,4885,4885,4885,0
|
|
20240627,174900,386286660,4885,4885,4885,4885,0
|
|
20240627,174800,386286660,4885,4885,4885,4885,0
|
|
20240627,174700,386286660,4885,4885,4885,4885,0
|
|
20240627,174600,386286660,4885,4885,4885,4885,0
|
|
20240627,174500,386286660,4885,4885,4885,4885,0
|
|
20240627,174400,386286660,4885,4885,4885,4885,0
|
|
20240627,174300,386286660,4885,4885,4885,4885,0
|
|
20240627,174200,386286660,4885,4885,4885,4885,0
|
|
20240627,174100,386286660,4885,4885,4885,4885,0
|
|
20240627,174000,386286660,4885,4885,4885,4885,0
|
|
20240627,173900,386286660,4885,4885,4885,4885,0
|
|
20240627,173800,386286660,4885,4885,4885,4885,0
|
|
20240627,173700,386286660,4885,4885,4885,4885,0
|
|
20240627,173600,386286660,4885,4885,4885,4885,0
|
|
20240627,173500,386286660,4885,4885,4885,4885,0
|
|
20240627,173400,386286660,4885,4885,4885,4885,0
|
|
20240627,173300,386286660,4885,4885,4885,4885,0
|
|
20240627,173200,386286660,4885,4885,4885,4885,0
|
|
20240627,173100,386286660,4885,4885,4885,4885,0
|
|
20240627,173000,386286660,4885,4885,4885,4885,0
|
|
20240627,172900,386286660,4885,4885,4885,4885,0
|
|
20240627,172800,386286660,4885,4885,4885,4885,0
|
|
20240627,172700,386286660,4885,4885,4885,4885,0
|
|
20240627,172600,386286660,4885,4885,4885,4885,0
|
|
20240627,172500,386286660,4885,4885,4885,4885,0
|
|
20240627,172400,386286660,4885,4885,4885,4885,0
|
|
20240627,172300,386286660,4885,4885,4885,4885,5625
|
|
20240627,172200,386286660,4885,4885,4885,4885,0
|
|
20240627,172100,386286660,4885,4885,4885,4885,0
|
|
20240627,172000,386286660,4885,4885,4885,4885,0
|
|
20240627,171900,386286660,4885,4885,4885,4885,0
|
|
20240627,171800,386286660,4885,4885,4885,4885,0
|
|
20240627,171700,386286660,4885,4885,4885,4885,0
|
|
20240627,171600,386286660,4885,4885,4885,4885,0
|
|
20240627,171500,386286660,4885,4885,4885,4885,0
|
|
20240627,171400,386286660,4885,4885,4885,4885,0
|
|
20240627,171300,386286660,4885,4885,4885,4885,0
|
|
20240627,171200,386286660,4885,4885,4885,4885,0
|
|
20240627,171100,386286660,4885,4885,4885,4885,0
|
|
20240627,171000,386286660,4885,4885,4885,4885,0
|
|
20240627,170900,386286660,4885,4885,4885,4885,0
|
|
20240627,170800,386286660,4885,4885,4885,4885,0
|
|
20240627,170700,386286660,4885,4885,4885,4885,0
|
|
20240627,170600,386286660,4885,4885,4885,4885,0
|
|
20240627,170500,386286660,4885,4885,4885,4885,0
|
|
20240627,170400,386286660,4885,4885,4885,4885,0
|
|
20240627,170300,386286660,4885,4885,4885,4885,0
|
|
20240627,170200,386286660,4885,4885,4885,4885,0
|
|
20240627,170100,386286660,4885,4885,4885,4885,0
|
|
20240627,170000,386286660,4885,4885,4885,4885,0
|
|
20240627,165900,386286660,4885,4885,4885,4885,0
|
|
20240627,165800,386286660,4885,4885,4885,4885,0
|
|
20240627,165700,386286660,4885,4885,4885,4885,0
|
|
20240627,165600,386286660,4885,4885,4885,4885,0
|
|
20240627,165500,386286660,4885,4885,4885,4885,0
|
|
20240627,165400,386286660,4885,4885,4885,4885,0
|
|
20240627,165300,386286660,4885,4885,4885,4885,5625
|
|
20240627,165200,386286660,4885,4885,4885,4885,0
|
|
20240627,165100,386286660,4885,4885,4885,4885,0
|
|
20240627,165000,386286660,4885,4885,4885,4885,0
|
|
20240627,164900,386286660,4885,4885,4885,4885,0
|
|
20240627,164800,386286660,4885,4885,4885,4885,0
|
|
20240627,164700,386286660,4885,4885,4885,4885,0
|
|
20240627,164600,386286660,4885,4885,4885,4885,0
|
|
20240627,164500,386286660,4885,4885,4885,4885,0
|
|
20240627,164400,386286660,4885,4885,4885,4885,0
|
|
20240627,164300,386286660,4885,4885,4885,4885,0
|
|
20240627,164200,386286660,4885,4885,4885,4885,0
|
|
20240627,164100,386286660,4885,4885,4885,4885,0
|
|
20240627,164000,386286660,4885,4885,4885,4885,0
|
|
20240627,163900,386286660,4885,4885,4885,4885,0
|
|
20240627,163800,386286660,4885,4885,4885,4885,0
|
|
20240627,163700,386286660,4885,4885,4885,4885,0
|
|
20240627,163600,386286660,4885,4885,4885,4885,0
|
|
20240627,163500,386286660,4885,4885,4885,4885,0
|
|
20240627,163400,386286660,4885,4885,4885,4885,0
|
|
20240627,163300,386286660,4885,4885,4885,4885,0
|
|
20240627,163200,386286660,4885,4885,4885,4885,0
|
|
20240627,163100,386286660,4885,4885,4885,4885,0
|
|
20240627,163000,386286660,4885,4885,4885,4885,0
|
|
20240627,162900,386286660,4885,4885,4885,4885,0
|
|
20240627,162800,386286660,4885,4885,4885,4885,0
|
|
20240627,162700,386286660,4885,4885,4885,4885,0
|
|
20240627,162600,386286660,4885,4885,4885,4885,0
|
|
20240627,162500,386286660,4885,4885,4885,4885,0
|
|
20240627,162400,386286660,4885,4885,4885,4885,0
|
|
20240627,162300,386286660,4885,4885,4885,4885,5625
|
|
20240627,162200,386286660,4885,4885,4885,4885,0
|
|
20240627,162100,386286660,4885,4885,4885,4885,0
|
|
20240627,162000,386286660,4885,4885,4885,4885,0
|
|
20240627,161900,386286660,4885,4885,4885,4885,0
|
|
20240627,161800,386286660,4885,4885,4885,4885,0
|
|
20240627,161700,386286660,4885,4885,4885,4885,0
|
|
20240627,161600,386286660,4885,4885,4885,4885,0
|
|
20240627,161500,386286660,4885,4885,4885,4885,0
|
|
20240627,161400,386286660,4885,4885,4885,4885,0
|
|
20240627,161300,386286660,4885,4885,4885,4885,0
|
|
20240627,161200,386286660,4885,4885,4885,4885,0
|
|
20240627,161100,386286660,4885,4885,4885,4885,0
|
|
20240627,161000,386286660,4885,4885,4885,4885,0
|
|
20240627,160900,386286660,4885,4885,4885,4885,0
|
|
20240627,160800,386286660,4885,4885,4885,4885,0
|
|
20240627,160700,386286660,4885,4885,4885,4885,0
|
|
20240627,160600,386286660,4885,4885,4885,4885,0
|
|
20240627,160500,386286660,4885,4885,4885,4885,0
|
|
20240627,160400,386286660,4885,4885,4885,4885,0
|
|
20240627,160300,386286660,4885,4885,4885,4885,0
|
|
20240627,160200,386286660,4885,4885,4885,4885,0
|
|
20240627,160100,386286660,4885,4885,4885,4885,0
|
|
20240627,160000,386286660,4885,4885,4885,4885,0
|
|
20240627,155900,386286660,4885,4885,4885,4885,0
|
|
20240627,155800,386286660,4885,4885,4885,4885,0
|
|
20240627,155700,386286660,4885,4885,4885,4885,0
|
|
20240627,155600,386286660,4885,4885,4885,4885,0
|
|
20240627,155500,386286660,4885,4885,4885,4885,0
|
|
20240627,155400,386286660,4885,4885,4885,4885,0
|
|
20240627,155300,386286660,4885,4885,4885,4885,5625
|
|
20240627,155200,386286660,4885,4885,4885,4885,0
|
|
20240627,155100,386286660,4885,4885,4885,4885,0
|
|
20240627,155000,386286660,4885,4885,4885,4885,0
|
|
20240627,154900,386286660,4885,4885,4885,4885,0
|
|
20240627,154800,386286660,4885,4885,4885,4885,0
|
|
20240627,154700,386286660,4885,4885,4885,4885,0
|
|
20240627,154600,386286660,4885,4885,4885,4885,0
|
|
20240627,154500,386286660,4885,4885,4885,4885,0
|
|
20240627,154400,386286660,4885,4885,4885,4885,0
|
|
20240627,154300,386286660,4885,4885,4885,4885,0
|
|
20240627,154200,386286660,4885,4885,4885,4885,0
|
|
20240627,154100,386286660,4885,4885,4885,4885,0
|
|
20240627,154000,386286660,4885,4885,4885,4885,0
|
|
20240627,153900,386286660,4885,4885,4885,4885,0
|
|
20240627,153800,386286660,4885,4885,4885,4885,0
|
|
20240627,153700,386286660,4885,4885,4885,4885,0
|
|
20240627,153600,386286660,4885,4885,4885,4885,0
|
|
20240627,153500,386286660,4885,4885,4885,4885,0
|
|
20240627,153400,386286660,4885,4885,4885,4885,0
|
|
20240627,153300,386286660,4885,4885,4885,4885,0
|
|
20240627,153200,386286660,4885,4885,4885,4885,0
|
|
20240627,153100,386286660,4885,4885,4885,4885,0
|
|
20240627,153000,386286660,4885,4885,4885,4885,5625
|
|
20240627,152900,358808535,4885,4885,4885,4885,0
|
|
20240627,152800,358808535,4885,4885,4885,4885,0
|
|
20240627,152700,358808535,4885,4885,4885,4885,0
|
|
20240627,152600,358808535,4885,4885,4885,4885,0
|
|
20240627,152500,358808535,4885,4885,4885,4885,0
|
|
20240627,152400,358808535,4885,4885,4885,4885,0
|
|
20240627,152300,358808535,4885,4885,4885,4885,0
|
|
20240627,152200,358808535,4885,4885,4885,4885,0
|
|
20240627,152100,358808535,4885,4885,4885,4885,0
|
|
20240627,152000,358808535,4885,4885,4885,4885,0
|
|
20240627,151900,358808535,4885,4865,4885,4865,72
|
|
20240627,151800,358458235,4870,4870,4870,4870,406
|
|
20240627,151700,356481015,4885,4870,4885,4870,563
|
|
20240627,151600,353731540,4885,4885,4885,4885,0
|
|
20240627,151500,353731540,4885,4870,4885,4870,229
|
|
20240627,151400,352616295,4885,4885,4885,4885,0
|
|
20240627,151300,352616295,4885,4870,4885,4870,110
|
|
20240627,151200,352080085,4885,4870,4885,4870,2
|
|
20240627,151100,352070330,4865,4865,4865,4865,0
|
|
20240627,151000,352070330,4865,4865,4865,4865,99
|
|
20240627,150900,351588695,4885,4885,4885,4885,0
|
|
20240627,150800,351588695,4885,4875,4885,4865,381
|
|
20240627,150700,349733350,4875,4865,4875,4865,174
|
|
20240627,150600,348885880,4885,4885,4885,4885,0
|
|
20240627,150500,348885880,4885,4885,4885,4885,1
|
|
20240627,150400,348880995,4865,4865,4865,4865,394
|
|
20240627,150300,346964185,4870,4870,4870,4870,101
|
|
20240627,150200,346472315,4895,4895,4895,4895,0
|
|
20240627,150100,346472315,4895,4895,4895,4895,0
|
|
20240627,150000,346472315,4895,4890,4895,4890,2
|
|
20240627,145900,346462530,4900,4900,4900,4900,0
|
|
20240627,145800,346462530,4900,4900,4900,4900,33
|
|
20240627,145700,346300830,4905,4905,4905,4905,1
|
|
20240627,145600,346295925,4900,4900,4900,4900,5
|
|
20240627,145500,346271425,4905,4905,4905,4905,0
|
|
20240627,145400,346271425,4905,4900,4905,4900,6
|
|
20240627,145300,346242020,4905,4905,4905,4905,0
|
|
20240627,145200,346242020,4905,4905,4905,4905,0
|
|
20240627,145100,346242020,4905,4905,4905,4905,0
|
|
20240627,145000,346242020,4905,4905,4905,4905,1
|
|
20240627,144900,346237115,4870,4870,4870,4870,0
|
|
20240627,144800,346237115,4870,4870,4870,4870,0
|
|
20240627,144700,346237115,4870,4875,4875,4870,230
|
|
20240627,144600,345116495,4875,4875,4875,4875,85
|
|
20240627,144500,344702120,4880,4880,4880,4880,0
|
|
20240627,144400,344702120,4880,4880,4880,4880,0
|
|
20240627,144300,344702120,4880,4880,4880,4880,0
|
|
20240627,144200,344702120,4880,4880,4880,4880,270
|
|
20240627,144100,343384520,4910,4910,4910,4910,588
|
|
20240627,144000,340497440,4905,4900,4905,4900,192
|
|
20240627,143900,339556605,4895,4895,4895,4895,100
|
|
20240627,143800,339067105,4895,4895,4895,4895,0
|
|
20240627,143700,339067105,4895,4895,4895,4895,0
|
|
20240627,143600,339067105,4895,4895,4895,4895,825
|
|
20240627,143500,335028730,4895,4895,4895,4895,28
|
|
20240627,143400,334891670,4895,4895,4895,4895,0
|
|
20240627,143300,334891670,4895,4895,4895,4895,0
|
|
20240627,143200,334891670,4895,4895,4895,4895,70
|
|
20240627,143100,334549020,4895,4895,4895,4895,3
|
|
20240627,143000,334534335,4895,4895,4895,4895,0
|
|
20240627,142900,334534335,4895,4895,4895,4895,0
|
|
20240627,142800,334534335,4895,4895,4895,4895,68
|
|
20240627,142700,334201475,4890,4890,4890,4890,2000
|
|
20240627,142600,324421475,4865,4865,4865,4865,0
|
|
20240627,142500,324421475,4865,4865,4865,4865,0
|
|
20240627,142400,324421475,4865,4865,4865,4865,10
|
|
20240627,142300,324372825,4865,4865,4865,4865,11
|
|
20240627,142200,324319310,4865,4865,4865,4865,10
|
|
20240627,142100,324270660,4865,4865,4865,4865,0
|
|
20240627,142000,324270660,4865,4865,4865,4865,0
|
|
20240627,141900,324270660,4865,4865,4865,4865,0
|
|
20240627,141800,324270660,4865,4865,4865,4865,0
|
|
20240627,141700,324270660,4865,4865,4865,4865,0
|
|
20240627,141600,324270660,4865,4865,4865,4865,3
|
|
20240627,141500,324256065,4870,4870,4870,4870,234
|
|
20240627,141400,323116485,4865,4865,4865,4865,129
|
|
20240627,141300,322488900,4860,4860,4860,4860,0
|
|
20240627,141200,322488900,4860,4860,4860,4860,0
|
|
20240627,141100,322488900,4860,4860,4860,4860,0
|
|
20240627,141000,322488900,4860,4860,4860,4860,0
|
|
20240627,140900,322488900,4860,4860,4860,4860,0
|
|
20240627,140800,322488900,4860,4860,4860,4860,0
|
|
20240627,140700,322488900,4860,4860,4860,4860,0
|
|
20240627,140600,322488900,4860,4865,4865,4860,81
|
|
20240627,140500,322095230,4865,4865,4865,4865,0
|
|
20240627,140400,322095230,4865,4865,4865,4865,0
|
|
20240627,140300,322095230,4865,4865,4865,4865,0
|
|
20240627,140200,322095230,4865,4865,4865,4865,274
|
|
20240627,140100,320762220,4865,4865,4865,4865,0
|
|
20240627,140000,320762220,4865,4865,4865,4865,0
|
|
20240627,135900,320762220,4865,4865,4865,4865,13
|
|
20240627,135800,320698975,4865,4865,4865,4865,0
|
|
20240627,135700,320698975,4865,4865,4865,4865,0
|
|
20240627,135600,320698975,4865,4870,4870,4865,107
|
|
20240627,135500,320178170,4870,4870,4870,4870,133
|
|
20240627,135400,319530460,4875,4875,4875,4875,0
|
|
20240627,135300,319530460,4875,4875,4875,4875,30
|
|
20240627,135200,319384210,4875,4875,4875,4875,0
|
|
20240627,135100,319384210,4875,4875,4875,4875,0
|
|
20240627,135000,319384210,4875,4890,4890,4875,304
|
|
20240627,134900,317900710,4890,4880,4890,4880,12
|
|
20240627,134800,317842055,4880,4880,4880,4880,410
|
|
20240627,134700,315841255,4870,4870,4870,4870,0
|
|
20240627,134600,315841255,4870,4870,4870,4870,0
|
|
20240627,134500,315841255,4870,4870,4870,4870,0
|
|
20240627,134400,315841255,4870,4870,4870,4870,0
|
|
20240627,134300,315841255,4870,4870,4870,4870,0
|
|
20240627,134200,315841255,4870,4880,4880,4870,450
|
|
20240627,134100,313647755,4880,4880,4880,4880,0
|
|
20240627,134000,313647755,4880,4860,4880,4860,2
|
|
20240627,133900,313638015,4880,4880,4880,4880,0
|
|
20240627,133800,313638015,4880,4880,4880,4880,0
|
|
20240627,133700,313638015,4880,4880,4880,4880,0
|
|
20240627,133600,313638015,4880,4860,4880,4860,6
|
|
20240627,133500,313608835,4860,4860,4860,4860,1
|
|
20240627,133400,313603975,4860,4860,4860,4860,100
|
|
20240627,133300,313117975,4860,4860,4860,4860,0
|
|
20240627,133200,313117975,4860,4860,4860,4860,0
|
|
20240627,133100,313117975,4860,4860,4860,4860,178
|
|
20240627,133000,312252895,4870,4870,4870,4870,0
|
|
20240627,132900,312252895,4870,4875,4875,4870,242
|
|
20240627,132800,311074345,4875,4875,4875,4875,0
|
|
20240627,132700,311074345,4875,4875,4875,4875,0
|
|
20240627,132600,311074345,4875,4875,4875,4875,173
|
|
20240627,132500,310230970,4880,4880,4880,4880,0
|
|
20240627,132400,310230970,4880,4880,4880,4880,0
|
|
20240627,132300,310230970,4880,4880,4880,4880,6
|
|
20240627,132200,310201690,4875,4875,4875,4875,200
|
|
20240627,132100,309226690,4875,4860,4875,4860,530
|
|
20240627,132000,306646090,4875,4875,4875,4875,76
|
|
20240627,131900,306275590,4850,4860,4860,4850,3565
|
|
20240627,131800,288972200,4875,4875,4875,4875,0
|
|
20240627,131700,288972200,4875,4875,4875,4875,0
|
|
20240627,131600,288972200,4875,4860,4875,4855,50
|
|
20240627,131500,288729425,4850,4850,4850,4850,0
|
|
20240627,131400,288729425,4850,4850,4850,4850,0
|
|
20240627,131300,288729425,4850,4850,4850,4850,0
|
|
20240627,131200,288729425,4850,4850,4850,4850,0
|
|
20240627,131100,288729425,4850,4845,4850,4845,629
|
|
20240627,131000,285679075,4850,4850,4850,4850,0
|
|
20240627,130900,285679075,4850,4850,4850,4850,2
|
|
20240627,130800,285669375,4850,4845,4850,4845,525
|
|
20240627,130700,283123750,4845,4845,4845,4845,0
|
|
20240627,130600,283123750,4845,4845,4845,4845,0
|
|
20240627,130500,283123750,4845,4850,4850,4845,311
|
|
20240627,130400,281616525,4850,4850,4850,4850,0
|
|
20240627,130300,281616525,4850,4850,4850,4850,0
|
|
20240627,130200,281616525,4850,4850,4850,4850,0
|
|
20240627,130100,281616525,4850,4860,4875,4850,1215
|
|
20240627,130000,275722745,4875,4875,4875,4875,0
|
|
20240627,125900,275722745,4875,4875,4875,4875,0
|
|
20240627,125800,275722745,4875,4875,4875,4875,1
|
|
20240627,125700,275717870,4850,4855,4855,4850,513
|
|
20240627,125600,273229745,4850,4850,4850,4850,0
|
|
20240627,125500,273229745,4850,4850,4850,4850,0
|
|
20240627,125400,273229745,4850,4850,4850,4850,0
|
|
20240627,125300,273229745,4850,4860,4860,4850,390
|
|
20240627,125200,271338045,4860,4860,4860,4860,1
|
|
20240627,125100,271333185,4860,4860,4860,4860,20
|
|
20240627,125000,271235985,4865,4865,4865,4865,316
|
|
20240627,124900,269698645,4870,4870,4870,4870,0
|
|
20240627,124800,269698645,4870,4870,4870,4870,0
|
|
20240627,124700,269698645,4870,4870,4870,4870,0
|
|
20240627,124600,269698645,4870,4870,4870,4870,50
|
|
20240627,124500,269455145,4875,4875,4875,4875,0
|
|
20240627,124400,269455145,4875,4875,4875,4875,100
|
|
20240627,124300,268967645,4875,4875,4875,4875,0
|
|
20240627,124200,268967645,4875,4875,4875,4875,3
|
|
20240627,124100,268953020,4910,4910,4910,4910,0
|
|
20240627,124000,268953020,4910,4905,4910,4905,950
|
|
20240627,123900,264290880,4905,4905,4905,4905,0
|
|
20240627,123800,264290880,4905,4900,4905,4900,1000
|
|
20240627,123700,259387380,4905,4905,4905,4905,1
|
|
20240627,123600,259382475,4910,4875,4910,4875,950
|
|
20240627,123500,254738815,4865,4870,4870,4865,1981
|
|
20240627,123400,245098180,4870,4870,4870,4870,0
|
|
20240627,123300,245098180,4870,4870,4870,4870,143
|
|
20240627,123200,244401770,4870,4870,4870,4870,0
|
|
20240627,123100,244401770,4870,4865,4870,4865,93
|
|
20240627,123000,243949110,4870,4870,4870,4870,50
|
|
20240627,122900,243705610,4870,4870,4870,4870,10
|
|
20240627,122800,243656910,4875,4880,4880,4875,5
|
|
20240627,122700,243632525,4880,4880,4880,4880,0
|
|
20240627,122600,243632525,4880,4880,4880,4880,0
|
|
20240627,122500,243632525,4880,4880,4880,4880,0
|
|
20240627,122400,243632525,4880,4880,4880,4880,18
|
|
20240627,122300,243544685,4875,4865,4875,4865,35
|
|
20240627,122200,243374365,4855,4855,4855,4855,0
|
|
20240627,122100,243374365,4855,4855,4855,4855,0
|
|
20240627,122000,243374365,4855,4855,4855,4855,0
|
|
20240627,121900,243374365,4855,4855,4855,4855,0
|
|
20240627,121800,243374365,4855,4855,4855,4855,0
|
|
20240627,121700,243374365,4855,4855,4855,4855,0
|
|
20240627,121600,243374365,4855,4855,4855,4855,0
|
|
20240627,121500,243374365,4855,4855,4855,4855,139
|
|
20240627,121400,242699520,4850,4850,4850,4850,108
|
|
20240627,121300,242175720,4850,4850,4850,4850,60
|
|
20240627,121200,241884720,4850,4850,4850,4850,102
|
|
20240627,121100,241390020,4850,4850,4850,4850,10
|
|
20240627,121000,241341520,4850,4845,4850,4830,3702
|
|
20240627,120900,223416865,4850,4860,4860,4850,2157
|
|
20240627,120800,212951545,4860,4860,4860,4860,1520
|
|
20240627,120700,205564345,4865,4880,4880,4865,1619
|
|
20240627,120600,197686925,4880,4880,4880,4880,1132
|
|
20240627,120500,192162765,4885,4885,4885,4885,26
|
|
20240627,120400,192035755,4885,4885,4885,4885,10
|
|
20240627,120300,191986905,4885,4885,4885,4885,0
|
|
20240627,120200,191986905,4885,4885,4885,4885,0
|
|
20240627,120100,191986905,4885,4880,4885,4880,462
|
|
20240627,120000,189731145,4880,4880,4880,4880,50
|
|
20240627,115900,189487145,4870,4870,4870,4870,0
|
|
20240627,115800,189487145,4870,4870,4870,4870,15
|
|
20240627,115700,189414095,4885,4870,4885,4870,2
|
|
20240627,115600,189404340,4870,4870,4870,4870,504
|
|
20240627,115500,186949860,4870,4870,4870,4870,1
|
|
20240627,115400,186944990,4895,4895,4895,4895,119
|
|
20240627,115300,186362485,4895,4895,4895,4895,21
|
|
20240627,115200,186259690,4865,4880,4880,4865,1614
|
|
20240627,115100,178403355,4880,4880,4880,4880,0
|
|
20240627,115000,178403355,4880,4880,4880,4880,1
|
|
20240627,114900,178398475,4910,4910,4910,4910,0
|
|
20240627,114800,178398475,4910,4905,4910,4905,50
|
|
20240627,114700,178152980,4910,4910,4910,4910,0
|
|
20240627,114600,178152980,4910,4910,4910,4910,20
|
|
20240627,114500,178054780,4915,4910,4915,4875,39
|
|
20240627,114400,177864220,4910,4880,4910,4880,1421
|
|
20240627,114300,170912095,4880,4880,4880,4880,4402
|
|
20240627,114200,149430335,4880,4880,4880,4880,33
|
|
20240627,114100,149269295,4875,4875,4875,4875,17
|
|
20240627,114000,149186420,4875,4870,4875,4870,151
|
|
20240627,113900,148451045,4880,4885,4885,4880,2
|
|
20240627,113800,148441280,4885,4885,4885,4885,0
|
|
20240627,113700,148441280,4885,4885,4885,4885,0
|
|
20240627,113600,148441280,4885,4885,4885,4885,46
|
|
20240627,113500,148216570,4885,4875,4885,4870,111
|
|
20240627,113400,147675960,4870,4870,4870,4870,0
|
|
20240627,113300,147675960,4870,4870,4870,4870,0
|
|
20240627,113200,147675960,4870,4870,4870,4870,258
|
|
20240627,113100,146419500,4885,4885,4885,4885,0
|
|
20240627,113000,146419500,4885,4875,4885,4865,1148
|
|
20240627,112900,140827260,4870,4870,4870,4870,20
|
|
20240627,112800,140729860,4865,4865,4865,4865,2702
|
|
20240627,112700,127584630,4865,4870,4870,4865,450
|
|
20240627,112600,125393295,4865,4885,4885,4865,1014
|
|
20240627,112500,120454145,4885,4895,4895,4885,413
|
|
20240627,112400,118436195,4900,4910,4910,4900,39
|
|
20240627,112300,118244780,4910,4910,4910,4910,0
|
|
20240627,112200,118244780,4910,4920,4920,4910,2
|
|
20240627,112100,118234950,4920,4920,4920,4920,18
|
|
20240627,112000,118146390,4920,4920,4920,4920,59
|
|
20240627,111900,117856110,4920,4920,4920,4920,77
|
|
20240627,111800,117477270,4920,4920,4920,4920,109
|
|
20240627,111700,116940990,4945,4945,4945,4945,3
|
|
20240627,111600,116926155,4945,4945,4945,4945,1
|
|
20240627,111500,116921210,4940,4940,4940,4940,0
|
|
20240627,111400,116921210,4940,4940,4940,4940,14
|
|
20240627,111300,116852050,4945,4945,4945,4945,14
|
|
20240627,111200,116782820,4945,4945,4945,4945,0
|
|
20240627,111100,116782820,4945,4945,4945,4945,0
|
|
20240627,111000,116782820,4945,4945,4945,4945,39
|
|
20240627,110900,116589965,4945,4945,4945,4945,418
|
|
20240627,110800,114522955,4940,4940,4940,4940,22
|
|
20240627,110700,114414275,4940,4940,4940,4940,5
|
|
20240627,110600,114389575,4940,4940,4940,4940,0
|
|
20240627,110500,114389575,4940,4940,4940,4940,9
|
|
20240627,110400,114345115,4940,4920,4940,4920,175
|
|
20240627,110300,113481505,4915,4905,4915,4905,17
|
|
20240627,110200,113398075,4895,4895,4895,4895,2
|
|
20240627,110100,113388285,4905,4890,4905,4890,1302
|
|
20240627,110000,107006505,4855,4880,4880,4855,700
|
|
20240627,105900,103602975,4880,4870,4880,4870,578
|
|
20240627,105800,100787085,4875,4880,4880,4875,186
|
|
20240627,105700,99879445,4875,4880,4880,4875,31
|
|
20240627,105600,99728225,4880,4885,4885,4880,500
|
|
20240627,105500,97288195,4900,4900,4900,4880,1480
|
|
20240627,105400,90046700,4900,4905,4905,4900,1367
|
|
20240627,105300,83345020,4905,4910,4910,4905,172
|
|
20240627,105200,82501280,4910,4910,4910,4910,10
|
|
20240627,105100,82452180,4910,4910,4910,4910,534
|
|
20240627,105000,79830240,4910,4915,4915,4910,180
|
|
20240627,104900,78946415,4940,4940,4940,4940,5
|
|
20240627,104800,78921715,4940,4940,4940,4940,6
|
|
20240627,104700,78892075,4910,4940,4940,4910,1411
|
|
20240627,104600,71951505,4940,4940,4940,4940,0
|
|
20240627,104500,71951505,4940,4940,4940,4940,4
|
|
20240627,104400,71931745,4940,4940,4940,4940,14
|
|
20240627,104300,71862585,4940,4930,4940,4930,287
|
|
20240627,104200,70447655,4935,4940,4940,4935,176
|
|
20240627,104100,69578990,4935,4935,4935,4935,0
|
|
20240627,104000,69578990,4935,4940,4940,4935,534
|
|
20240627,103900,66943690,4935,4945,4945,4935,460
|
|
20240627,103800,64670900,4950,4950,4950,4950,1204
|
|
20240627,103700,58711100,4950,4950,4950,4950,10
|
|
20240627,103600,58661600,4950,4950,4950,4950,30
|
|
20240627,103500,58513100,4950,4950,4950,4950,21
|
|
20240627,103400,58409150,4950,4960,4960,4950,491
|
|
20240627,103300,55978290,4960,4960,4960,4960,50
|
|
20240627,103200,55730290,4960,4970,4970,4960,510
|
|
20240627,103100,53199600,4975,4975,4975,4975,0
|
|
20240627,103000,53199600,4975,4975,4975,4975,0
|
|
20240627,102900,53199600,4975,4975,4975,4975,5
|
|
20240627,102800,53174725,4980,4980,4980,4980,195
|
|
20240627,102700,52203625,4980,4980,4980,4980,1
|
|
20240627,102600,52198645,4980,4980,4980,4980,100
|
|
20240627,102500,51700645,4985,4985,4985,4985,21
|
|
20240627,102400,51595960,4985,4985,4985,4985,1
|
|
20240627,102300,51590975,4970,4970,4970,4970,0
|
|
20240627,102200,51590975,4970,4970,4970,4970,94
|
|
20240627,102100,51123795,4970,4970,4970,4970,243
|
|
20240627,102000,49916085,4980,4980,4980,4980,15
|
|
20240627,101900,49841385,4985,4985,4985,4985,0
|
|
20240627,101800,49841385,4985,4980,4985,4980,200
|
|
20240627,101700,48845375,4980,4980,4980,4980,0
|
|
20240627,101600,48845375,4980,4980,4980,4980,102
|
|
20240627,101500,48337415,4985,4985,4985,4985,13
|
|
20240627,101400,48272610,4985,4985,4985,4985,0
|
|
20240627,101300,48272610,4985,4985,4985,4985,0
|
|
20240627,101200,48272610,4985,4985,4985,4985,2
|
|
20240627,101100,48262640,4990,4990,4990,4990,0
|
|
20240627,101000,48262640,4990,4990,4990,4990,0
|
|
20240627,100900,48262640,4990,4990,4990,4990,0
|
|
20240627,100800,48262640,4990,4980,4990,4980,206
|
|
20240627,100700,47236750,4990,4990,4990,4990,28
|
|
20240627,100600,47097030,4990,4990,4990,4990,0
|
|
20240627,100500,47097030,4990,4990,4990,4990,0
|
|
20240627,100400,47097030,4990,4990,4990,4990,10
|
|
20240627,100300,47047130,4980,4980,4980,4980,0
|
|
20240627,100200,47047130,4980,4980,4980,4980,0
|
|
20240627,100100,47047130,4980,4990,4990,4980,251
|
|
20240627,100000,45797140,4990,4990,4990,4990,0
|
|
20240627,095900,45797140,4990,4990,4990,4990,77
|
|
20240627,095800,45412910,4990,4990,4990,4990,100
|
|
20240627,095700,44913910,4990,4990,4990,4990,53
|
|
20240627,095600,44649440,4990,4990,4990,4990,120
|
|
20240627,095500,44050640,4990,4990,4990,4990,100
|
|
20240627,095400,43551640,4995,4995,4995,4995,0
|
|
20240627,095300,43551640,4995,4995,4995,4995,25
|
|
20240627,095200,43426765,4960,4960,4960,4960,1
|
|
20240627,095100,43421805,4990,4990,4990,4990,0
|
|
20240627,095000,43421805,4990,4990,4990,4990,0
|
|
20240627,094900,43421805,4990,4990,4990,4990,0
|
|
20240627,094800,43421805,4990,4990,4990,4990,0
|
|
20240627,094700,43421805,4990,4990,4990,4990,10
|
|
20240627,094600,43371905,4995,4990,4995,4990,10
|
|
20240627,094500,43321980,4985,4960,4985,4960,406
|
|
20240627,094400,41301685,4955,4955,4955,4955,81
|
|
20240627,094300,40900330,4950,4950,4950,4950,119
|
|
20240627,094200,40311280,4945,4945,4945,4945,14
|
|
20240627,094100,40242050,4945,4965,4965,4905,2528
|
|
20240627,094000,27739060,4970,4970,4970,4970,156
|
|
20240627,093900,26963740,4980,4980,4980,4980,0
|
|
20240627,093800,26963740,4980,4980,4980,4980,0
|
|
20240627,093700,26963740,4980,4980,4980,4980,0
|
|
20240627,093600,26963740,4980,4980,4980,4980,22
|
|
20240627,093500,26854180,4965,4970,4970,4965,1357
|
|
20240627,093400,20115240,4975,4975,4975,4975,0
|
|
20240627,093300,20115240,4975,4980,4980,4975,730
|
|
20240627,093200,16482490,4980,4990,4990,4980,808
|
|
20240627,093100,12458390,5010,5010,5010,5010,0
|
|
20240627,093000,12458390,5010,5010,5010,5010,0
|
|
20240627,092900,12458390,5010,5010,5010,5010,0
|
|
20240627,092800,12458390,5010,5010,5010,5010,0
|
|
20240627,092700,12458390,5010,5010,5010,5010,0
|
|
20240627,092600,12458390,5010,4990,5010,4990,3
|
|
20240627,092500,12443400,5010,5010,5010,5010,0
|
|
20240627,092400,12443400,5010,5010,5010,5010,0
|
|
20240627,092300,12443400,5010,5010,5010,5010,0
|
|
20240627,092200,12443400,5010,5010,5010,5010,0
|
|
20240627,092100,12443400,5010,5010,5010,5010,2
|
|
20240627,092000,12433380,4985,4985,4985,4985,100
|
|
20240627,091900,11934880,4985,4985,4985,4985,0
|
|
20240627,091800,11934880,4985,4985,4985,4985,0
|
|
20240627,091700,11934880,4985,4985,4985,4985,89
|
|
20240627,091600,11491215,4985,4990,4990,4985,601
|
|
20240627,091500,8495175,5000,5000,5000,5000,0
|
|
20240627,091400,8495175,5000,5000,5000,5000,3
|
|
20240627,091300,8480175,5000,5000,5000,5000,1000
|
|
20240627,091200,3480175,5010,5010,5010,5010,0
|
|
20240627,091100,3480175,5010,5010,5010,5010,1
|
|
20240627,091000,3475165,5000,4990,5000,4990,54
|
|
20240627,090900,3205505,4990,4985,4990,4985,6
|
|
20240627,090800,3175570,4990,4990,4990,4990,15
|
|
20240627,090700,3100720,4990,4990,4990,4990,0
|
|
20240627,090600,3100720,4990,4990,4990,4990,0
|
|
20240627,090500,3100720,4990,4990,4990,4990,90
|
|
20240627,090400,2651620,4990,5010,5010,4990,5
|
|
20240627,090300,2626590,5010,5010,5010,5010,0
|
|
20240627,090200,2626590,5010,5010,5010,5010,95
|
|
20240627,090100,2150640,5010,5010,5010,5010,0
|
|
20240627,090000,2150640,5010,5010,5010,4995,430
|