628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192500,267282145,4950,4950,4950,4950,453
|
|
20240628,192400,267282145,4950,4950,4950,4950,0
|
|
20240628,192300,267282145,4950,4950,4950,4950,0
|
|
20240628,192200,267282145,4950,4950,4950,4950,0
|
|
20240628,192100,267282145,4950,4950,4950,4950,0
|
|
20240628,192000,267282145,4950,4950,4950,4950,0
|
|
20240628,191900,267282145,4950,4950,4950,4950,0
|
|
20240628,191800,267282145,4950,4950,4950,4950,0
|
|
20240628,191700,267282145,4950,4950,4950,4950,0
|
|
20240628,191600,267282145,4950,4950,4950,4950,0
|
|
20240628,191500,267282145,4950,4950,4950,4950,0
|
|
20240628,191400,267282145,4950,4950,4950,4950,0
|
|
20240628,191300,267282145,4950,4950,4950,4950,0
|
|
20240628,191200,267282145,4950,4950,4950,4950,0
|
|
20240628,191100,267282145,4950,4950,4950,4950,0
|
|
20240628,191000,267282145,4950,4950,4950,4950,0
|
|
20240628,190900,267282145,4950,4950,4950,4950,0
|
|
20240628,190800,267282145,4950,4950,4950,4950,0
|
|
20240628,190700,267282145,4950,4950,4950,4950,0
|
|
20240628,190600,267282145,4950,4950,4950,4950,0
|
|
20240628,190500,267282145,4950,4950,4950,4950,0
|
|
20240628,190400,267282145,4950,4950,4950,4950,0
|
|
20240628,190300,267282145,4950,4950,4950,4950,0
|
|
20240628,190200,267282145,4950,4950,4950,4950,0
|
|
20240628,190100,267282145,4950,4950,4950,4950,0
|
|
20240628,190000,267282145,4950,4950,4950,4950,0
|
|
20240628,185900,267282145,4950,4950,4950,4950,0
|
|
20240628,185800,267282145,4950,4950,4950,4950,0
|
|
20240628,185700,267282145,4950,4950,4950,4950,0
|
|
20240628,185600,267282145,4950,4950,4950,4950,0
|
|
20240628,185500,267282145,4950,4950,4950,4950,453
|
|
20240628,185400,267282145,4950,4950,4950,4950,0
|
|
20240628,185300,267282145,4950,4950,4950,4950,0
|
|
20240628,185200,267282145,4950,4950,4950,4950,0
|
|
20240628,185100,267282145,4950,4950,4950,4950,0
|
|
20240628,185000,267282145,4950,4950,4950,4950,0
|
|
20240628,184900,267282145,4950,4950,4950,4950,0
|
|
20240628,184800,267282145,4950,4950,4950,4950,0
|
|
20240628,184700,267282145,4950,4950,4950,4950,0
|
|
20240628,184600,267282145,4950,4950,4950,4950,0
|
|
20240628,184500,267282145,4950,4950,4950,4950,0
|
|
20240628,184400,267282145,4950,4950,4950,4950,0
|
|
20240628,184300,267282145,4950,4950,4950,4950,0
|
|
20240628,184200,267282145,4950,4950,4950,4950,0
|
|
20240628,184100,267282145,4950,4950,4950,4950,0
|
|
20240628,184000,267282145,4950,4950,4950,4950,0
|
|
20240628,183900,267282145,4950,4950,4950,4950,0
|
|
20240628,183800,267282145,4950,4950,4950,4950,0
|
|
20240628,183700,267282145,4950,4950,4950,4950,0
|
|
20240628,183600,267282145,4950,4950,4950,4950,0
|
|
20240628,183500,267282145,4950,4950,4950,4950,0
|
|
20240628,183400,267282145,4950,4950,4950,4950,0
|
|
20240628,183300,267282145,4950,4950,4950,4950,0
|
|
20240628,183200,267282145,4950,4950,4950,4950,0
|
|
20240628,183100,267282145,4950,4950,4950,4950,0
|
|
20240628,183000,267282145,4950,4950,4950,4950,0
|
|
20240628,182900,267282145,4950,4950,4950,4950,0
|
|
20240628,182800,267282145,4950,4950,4950,4950,0
|
|
20240628,182700,267282145,4950,4950,4950,4950,0
|
|
20240628,182600,267282145,4950,4950,4950,4950,0
|
|
20240628,182500,267282145,4950,4950,4950,4950,453
|
|
20240628,182400,267282145,4950,4950,4950,4950,0
|
|
20240628,182300,267282145,4950,4950,4950,4950,0
|
|
20240628,182200,267282145,4950,4950,4950,4950,0
|
|
20240628,182100,267282145,4950,4950,4950,4950,0
|
|
20240628,182000,267282145,4950,4950,4950,4950,0
|
|
20240628,181900,267282145,4950,4950,4950,4950,0
|
|
20240628,181800,267282145,4950,4950,4950,4950,0
|
|
20240628,181700,267282145,4950,4950,4950,4950,0
|
|
20240628,181600,267282145,4950,4950,4950,4950,0
|
|
20240628,181500,267282145,4950,4950,4950,4950,0
|
|
20240628,181400,267282145,4950,4950,4950,4950,0
|
|
20240628,181300,267282145,4950,4950,4950,4950,0
|
|
20240628,181200,267282145,4950,4950,4950,4950,0
|
|
20240628,181100,267282145,4950,4950,4950,4950,0
|
|
20240628,181000,267282145,4950,4950,4950,4950,0
|
|
20240628,180900,267282145,4950,4950,4950,4950,0
|
|
20240628,180800,267282145,4950,4950,4950,4950,0
|
|
20240628,180700,267282145,4950,4950,4950,4950,0
|
|
20240628,180600,267282145,4950,4950,4950,4950,0
|
|
20240628,180500,267282145,4950,4950,4950,4950,0
|
|
20240628,180400,267282145,4950,4950,4950,4950,0
|
|
20240628,180300,267282145,4950,4950,4950,4950,0
|
|
20240628,180200,267282145,4950,4950,4950,4950,0
|
|
20240628,180100,267282145,4950,4950,4950,4950,0
|
|
20240628,180000,267282145,4950,4950,4950,4950,0
|
|
20240628,175900,267282145,4950,4950,4950,4950,0
|
|
20240628,175800,267282145,4950,4950,4950,4950,0
|
|
20240628,175700,267282145,4950,4950,4950,4950,0
|
|
20240628,175600,267282145,4950,4950,4950,4950,0
|
|
20240628,175500,267282145,4950,4950,4950,4950,453
|
|
20240628,175400,267282145,4950,4950,4950,4950,0
|
|
20240628,175300,267282145,4950,4950,4950,4950,0
|
|
20240628,175200,267282145,4950,4950,4950,4950,0
|
|
20240628,175100,267282145,4950,4950,4950,4950,0
|
|
20240628,175000,267282145,4950,4950,4950,4950,0
|
|
20240628,174900,267282145,4950,4950,4950,4950,0
|
|
20240628,174800,267282145,4950,4950,4950,4950,0
|
|
20240628,174700,267282145,4950,4950,4950,4950,0
|
|
20240628,174600,267282145,4950,4950,4950,4950,0
|
|
20240628,174500,267282145,4950,4950,4950,4950,0
|
|
20240628,174400,267282145,4950,4950,4950,4950,0
|
|
20240628,174300,267282145,4950,4950,4950,4950,0
|
|
20240628,174200,267282145,4950,4950,4950,4950,0
|
|
20240628,174100,267282145,4950,4950,4950,4950,0
|
|
20240628,174000,267282145,4950,4950,4950,4950,0
|
|
20240628,173900,267282145,4950,4950,4950,4950,0
|
|
20240628,173800,267282145,4950,4950,4950,4950,0
|
|
20240628,173700,267282145,4950,4950,4950,4950,0
|
|
20240628,173600,267282145,4950,4950,4950,4950,0
|
|
20240628,173500,267282145,4950,4950,4950,4950,0
|
|
20240628,173400,267282145,4950,4950,4950,4950,0
|
|
20240628,173300,267282145,4950,4950,4950,4950,0
|
|
20240628,173200,267282145,4950,4950,4950,4950,0
|
|
20240628,173100,267282145,4950,4950,4950,4950,0
|
|
20240628,173000,267282145,4950,4950,4950,4950,0
|
|
20240628,172900,267282145,4950,4950,4950,4950,0
|
|
20240628,172800,267282145,4950,4950,4950,4950,0
|
|
20240628,172700,267282145,4950,4950,4950,4950,0
|
|
20240628,172600,267282145,4950,4950,4950,4950,0
|
|
20240628,172500,267282145,4950,4950,4950,4950,453
|
|
20240628,172400,267282145,4950,4950,4950,4950,0
|
|
20240628,172300,267282145,4950,4950,4950,4950,0
|
|
20240628,172200,267282145,4950,4950,4950,4950,0
|
|
20240628,172100,267282145,4950,4950,4950,4950,0
|
|
20240628,172000,267282145,4950,4950,4950,4950,0
|
|
20240628,171900,267282145,4950,4950,4950,4950,0
|
|
20240628,171800,267282145,4950,4950,4950,4950,0
|
|
20240628,171700,267282145,4950,4950,4950,4950,0
|
|
20240628,171600,267282145,4950,4950,4950,4950,0
|
|
20240628,171500,267282145,4950,4950,4950,4950,0
|
|
20240628,171400,267282145,4950,4950,4950,4950,0
|
|
20240628,171300,267282145,4950,4950,4950,4950,0
|
|
20240628,171200,267282145,4950,4950,4950,4950,0
|
|
20240628,171100,267282145,4950,4950,4950,4950,0
|
|
20240628,171000,267282145,4950,4950,4950,4950,0
|
|
20240628,170900,267282145,4950,4950,4950,4950,0
|
|
20240628,170800,267282145,4950,4950,4950,4950,0
|
|
20240628,170700,267282145,4950,4950,4950,4950,0
|
|
20240628,170600,267282145,4950,4950,4950,4950,0
|
|
20240628,170500,267282145,4950,4950,4950,4950,0
|
|
20240628,170400,267282145,4950,4950,4950,4950,0
|
|
20240628,170300,267282145,4950,4950,4950,4950,0
|
|
20240628,170200,267282145,4950,4950,4950,4950,0
|
|
20240628,170100,267282145,4950,4950,4950,4950,0
|
|
20240628,170000,267282145,4950,4950,4950,4950,0
|
|
20240628,165900,267282145,4950,4950,4950,4950,0
|
|
20240628,165800,267282145,4950,4950,4950,4950,0
|
|
20240628,165700,267282145,4950,4950,4950,4950,0
|
|
20240628,165600,267282145,4950,4950,4950,4950,0
|
|
20240628,165500,267282145,4950,4950,4950,4950,453
|
|
20240628,165400,267282145,4950,4950,4950,4950,0
|
|
20240628,165300,267282145,4950,4950,4950,4950,0
|
|
20240628,165200,267282145,4950,4950,4950,4950,0
|
|
20240628,165100,267282145,4950,4950,4950,4950,0
|
|
20240628,165000,267282145,4950,4950,4950,4950,0
|
|
20240628,164900,267282145,4950,4950,4950,4950,0
|
|
20240628,164800,267282145,4950,4950,4950,4950,0
|
|
20240628,164700,267282145,4950,4950,4950,4950,0
|
|
20240628,164600,267282145,4950,4950,4950,4950,0
|
|
20240628,164500,267282145,4950,4950,4950,4950,0
|
|
20240628,164400,267282145,4950,4950,4950,4950,0
|
|
20240628,164300,267282145,4950,4950,4950,4950,0
|
|
20240628,164200,267282145,4950,4950,4950,4950,0
|
|
20240628,164100,267282145,4950,4950,4950,4950,0
|
|
20240628,164000,267282145,4950,4950,4950,4950,0
|
|
20240628,163900,267282145,4950,4950,4950,4950,0
|
|
20240628,163800,267282145,4950,4950,4950,4950,0
|
|
20240628,163700,267282145,4950,4950,4950,4950,0
|
|
20240628,163600,267282145,4950,4950,4950,4950,0
|
|
20240628,163500,267282145,4950,4950,4950,4950,0
|
|
20240628,163400,267282145,4950,4950,4950,4950,0
|
|
20240628,163300,267282145,4950,4950,4950,4950,0
|
|
20240628,163200,267282145,4950,4950,4950,4950,0
|
|
20240628,163100,267282145,4950,4950,4950,4950,0
|
|
20240628,163000,267282145,4950,4950,4950,4950,0
|
|
20240628,162900,267282145,4950,4950,4950,4950,0
|
|
20240628,162800,267282145,4950,4950,4950,4950,0
|
|
20240628,162700,267282145,4950,4950,4950,4950,0
|
|
20240628,162600,267282145,4950,4950,4950,4950,0
|
|
20240628,162500,267282145,4950,4950,4950,4950,453
|
|
20240628,162400,267282145,4950,4950,4950,4950,0
|
|
20240628,162300,267282145,4950,4950,4950,4950,0
|
|
20240628,162200,267282145,4950,4950,4950,4950,0
|
|
20240628,162100,267282145,4950,4950,4950,4950,0
|
|
20240628,162000,267282145,4950,4950,4950,4950,0
|
|
20240628,161900,267282145,4950,4950,4950,4950,0
|
|
20240628,161800,267282145,4950,4950,4950,4950,0
|
|
20240628,161700,267282145,4950,4950,4950,4950,0
|
|
20240628,161600,267282145,4950,4950,4950,4950,0
|
|
20240628,161500,267282145,4950,4950,4950,4950,0
|
|
20240628,161400,267282145,4950,4950,4950,4950,0
|
|
20240628,161300,267282145,4950,4950,4950,4950,0
|
|
20240628,161200,267282145,4950,4950,4950,4950,0
|
|
20240628,161100,267282145,4950,4950,4950,4950,0
|
|
20240628,161000,267282145,4950,4950,4950,4950,0
|
|
20240628,160900,267282145,4950,4950,4950,4950,0
|
|
20240628,160800,267282145,4950,4950,4950,4950,0
|
|
20240628,160700,267282145,4950,4950,4950,4950,0
|
|
20240628,160600,267282145,4950,4950,4950,4950,0
|
|
20240628,160500,267282145,4950,4950,4950,4950,0
|
|
20240628,160400,267282145,4950,4950,4950,4950,0
|
|
20240628,160300,267282145,4950,4950,4950,4950,0
|
|
20240628,160200,267282145,4950,4950,4950,4950,0
|
|
20240628,160100,267282145,4950,4950,4950,4950,0
|
|
20240628,160000,267282145,4950,4950,4950,4950,0
|
|
20240628,155900,267282145,4950,4950,4950,4950,0
|
|
20240628,155800,267282145,4950,4950,4950,4950,0
|
|
20240628,155700,267282145,4950,4950,4950,4950,0
|
|
20240628,155600,267282145,4950,4950,4950,4950,0
|
|
20240628,155500,267282145,4950,4950,4950,4950,453
|
|
20240628,155400,267282145,4950,4950,4950,4950,0
|
|
20240628,155300,267282145,4950,4950,4950,4950,0
|
|
20240628,155200,267282145,4950,4950,4950,4950,0
|
|
20240628,155100,267282145,4950,4950,4950,4950,0
|
|
20240628,155000,267282145,4950,4950,4950,4950,0
|
|
20240628,154900,267282145,4950,4950,4950,4950,0
|
|
20240628,154800,267282145,4950,4950,4950,4950,0
|
|
20240628,154700,267282145,4950,4950,4950,4950,0
|
|
20240628,154600,267282145,4950,4950,4950,4950,0
|
|
20240628,154500,267282145,4950,4950,4950,4950,0
|
|
20240628,154400,267282145,4950,4950,4950,4950,0
|
|
20240628,154300,267282145,4950,4950,4950,4950,0
|
|
20240628,154200,267282145,4950,4950,4950,4950,0
|
|
20240628,154100,267282145,4950,4950,4950,4950,0
|
|
20240628,154000,267282145,4950,4950,4950,4950,0
|
|
20240628,153900,267282145,4950,4950,4950,4950,0
|
|
20240628,153800,267282145,4950,4950,4950,4950,0
|
|
20240628,153700,267282145,4950,4950,4950,4950,0
|
|
20240628,153600,267282145,4950,4950,4950,4950,0
|
|
20240628,153500,267282145,4950,4950,4950,4950,0
|
|
20240628,153400,267282145,4950,4950,4950,4950,0
|
|
20240628,153300,267282145,4950,4950,4950,4950,0
|
|
20240628,153200,267282145,4950,4950,4950,4950,0
|
|
20240628,153100,267282145,4950,4950,4950,4950,0
|
|
20240628,153000,267282145,4950,4950,4950,4950,453
|
|
20240628,152900,265039795,4980,4980,4980,4980,0
|
|
20240628,152800,265039795,4980,4980,4980,4980,0
|
|
20240628,152700,265039795,4980,4980,4980,4980,0
|
|
20240628,152600,265039795,4980,4980,4980,4980,0
|
|
20240628,152500,265039795,4980,4980,4980,4980,0
|
|
20240628,152400,265039795,4980,4980,4980,4980,0
|
|
20240628,152300,265039795,4980,4980,4980,4980,0
|
|
20240628,152200,265039795,4980,4980,4980,4980,0
|
|
20240628,152100,265039795,4980,4980,4980,4980,0
|
|
20240628,152000,265039795,4980,4980,4980,4980,0
|
|
20240628,151900,265039795,4980,4965,4980,4965,34
|
|
20240628,151800,264870970,4985,4985,4985,4985,0
|
|
20240628,151700,264870970,4985,4960,4985,4960,4830
|
|
20240628,151600,240883555,4960,4960,4960,4960,101
|
|
20240628,151500,240382595,4960,4960,4960,4960,0
|
|
20240628,151400,240382595,4960,4960,4960,4960,1
|
|
20240628,151300,240377635,4960,4960,4960,4960,0
|
|
20240628,151200,240377635,4960,4945,4960,4945,2985
|
|
20240628,151100,225600700,4945,4945,4945,4945,1
|
|
20240628,151000,225595755,4940,4940,4940,4935,559
|
|
20240628,150900,222835965,4950,4950,4950,4950,0
|
|
20240628,150800,222835965,4950,4950,4950,4950,0
|
|
20240628,150700,222835965,4950,4950,4950,4950,0
|
|
20240628,150600,222835965,4950,4950,4950,4950,0
|
|
20240628,150500,222835965,4950,4950,4950,4950,0
|
|
20240628,150400,222835965,4950,4950,4950,4950,15
|
|
20240628,150300,222761715,4950,4950,4950,4950,0
|
|
20240628,150200,222761715,4950,4950,4950,4950,0
|
|
20240628,150100,222761715,4950,4950,4950,4950,0
|
|
20240628,150000,222761715,4950,4950,4950,4950,0
|
|
20240628,145900,222761715,4950,4950,4950,4950,0
|
|
20240628,145800,222761715,4950,4950,4950,4950,0
|
|
20240628,145700,222761715,4950,4950,4950,4950,600
|
|
20240628,145600,219791715,4950,4950,4950,4950,1
|
|
20240628,145500,219786765,4935,4935,4935,4935,21
|
|
20240628,145400,219683130,4950,4950,4950,4950,0
|
|
20240628,145300,219683130,4950,4950,4950,4950,0
|
|
20240628,145200,219683130,4950,4945,4950,4945,305
|
|
20240628,145100,218174900,4945,4935,4945,4935,61
|
|
20240628,145000,217873855,4935,4935,4935,4935,0
|
|
20240628,144900,217873855,4935,4935,4935,4935,6
|
|
20240628,144800,217844245,4945,4945,4945,4945,0
|
|
20240628,144700,217844245,4945,4945,4945,4945,0
|
|
20240628,144600,217844245,4945,4945,4945,4945,40
|
|
20240628,144500,217646445,4945,4945,4945,4945,0
|
|
20240628,144400,217646445,4945,4945,4945,4945,0
|
|
20240628,144300,217646445,4945,4945,4945,4945,1
|
|
20240628,144200,217641500,4945,4945,4945,4945,0
|
|
20240628,144100,217641500,4945,4945,4945,4945,0
|
|
20240628,144000,217641500,4945,4945,4945,4945,0
|
|
20240628,143900,217641500,4945,4945,4945,4945,0
|
|
20240628,143800,217641500,4945,4945,4945,4945,0
|
|
20240628,143700,217641500,4945,4945,4945,4945,30
|
|
20240628,143600,217493150,4945,4935,4945,4935,2192
|
|
20240628,143500,206653760,4945,4945,4945,4945,0
|
|
20240628,143400,206653760,4945,4945,4945,4945,0
|
|
20240628,143300,206653760,4945,4945,4945,4945,0
|
|
20240628,143200,206653760,4945,4945,4945,4945,0
|
|
20240628,143100,206653760,4945,4945,4945,4945,0
|
|
20240628,143000,206653760,4945,4945,4945,4945,0
|
|
20240628,142900,206653760,4945,4945,4945,4945,33
|
|
20240628,142800,206490575,4945,4945,4945,4945,0
|
|
20240628,142700,206490575,4945,4945,4945,4945,0
|
|
20240628,142600,206490575,4945,4945,4945,4945,0
|
|
20240628,142500,206490575,4945,4945,4945,4945,0
|
|
20240628,142400,206490575,4945,4945,4945,4945,0
|
|
20240628,142300,206490575,4945,4945,4945,4945,98
|
|
20240628,142200,206005965,4945,4945,4945,4945,0
|
|
20240628,142100,206005965,4945,4945,4945,4945,0
|
|
20240628,142000,206005965,4945,4945,4945,4945,0
|
|
20240628,141900,206005965,4945,4945,4945,4945,0
|
|
20240628,141800,206005965,4945,4945,4945,4945,0
|
|
20240628,141700,206005965,4945,4945,4945,4945,225
|
|
20240628,141600,204893340,4945,4945,4945,4945,100
|
|
20240628,141500,204398840,4945,4945,4945,4945,1
|
|
20240628,141400,204393895,4950,4950,4950,4950,0
|
|
20240628,141300,204393895,4950,4950,4950,4950,0
|
|
20240628,141200,204393895,4950,4950,4950,4950,0
|
|
20240628,141100,204393895,4950,4950,4950,4950,0
|
|
20240628,141000,204393895,4950,4950,4950,4950,0
|
|
20240628,140900,204393895,4950,4950,4950,4950,1175
|
|
20240628,140800,198577645,4940,4940,4940,4940,0
|
|
20240628,140700,198577645,4940,4940,4940,4940,2
|
|
20240628,140600,198567765,4950,4950,4950,4950,0
|
|
20240628,140500,198567765,4950,4950,4950,4950,1
|
|
20240628,140400,198562815,4960,4960,4960,4960,0
|
|
20240628,140300,198562815,4960,4955,4960,4955,2
|
|
20240628,140200,198552900,4955,4955,4955,4955,10
|
|
20240628,140100,198503350,4955,4955,4955,4955,1
|
|
20240628,140000,198498395,4950,4950,4950,4950,0
|
|
20240628,135900,198498395,4950,4945,4950,4945,2173
|
|
20240628,135800,187742530,4940,4940,4940,4940,0
|
|
20240628,135700,187742530,4940,4940,4940,4940,0
|
|
20240628,135600,187742530,4940,4940,4940,4940,41
|
|
20240628,135500,187539990,4940,4940,4940,4940,0
|
|
20240628,135400,187539990,4940,4940,4940,4940,0
|
|
20240628,135300,187539990,4940,4935,4940,4930,3
|
|
20240628,135200,187525185,4930,4930,4930,4930,10
|
|
20240628,135100,187475885,4935,4935,4935,4935,0
|
|
20240628,135000,187475885,4935,4935,4935,4935,0
|
|
20240628,134900,187475885,4935,4935,4935,4935,0
|
|
20240628,134800,187475885,4935,4935,4935,4935,20
|
|
20240628,134700,187377185,4935,4935,4935,4935,0
|
|
20240628,134600,187377185,4935,4935,4935,4935,0
|
|
20240628,134500,187377185,4935,4935,4935,4935,0
|
|
20240628,134400,187377185,4935,4935,4935,4935,0
|
|
20240628,134300,187377185,4935,4935,4935,4935,0
|
|
20240628,134200,187377185,4935,4935,4935,4935,0
|
|
20240628,134100,187377185,4935,4935,4935,4935,98
|
|
20240628,134000,186893555,4935,4935,4935,4935,2
|
|
20240628,133900,186883685,4935,4940,4940,4935,69
|
|
20240628,133800,186542880,4940,4940,4940,4940,0
|
|
20240628,133700,186542880,4940,4940,4940,4940,40
|
|
20240628,133600,186345280,4945,4945,4945,4945,0
|
|
20240628,133500,186345280,4945,4945,4945,4945,0
|
|
20240628,133400,186345280,4945,4945,4945,4945,0
|
|
20240628,133300,186345280,4945,4945,4945,4945,0
|
|
20240628,133200,186345280,4945,4945,4945,4945,0
|
|
20240628,133100,186345280,4945,4945,4950,4945,360
|
|
20240628,133000,184563380,4945,4945,4945,4945,33
|
|
20240628,132900,184400195,4945,4945,4945,4945,3
|
|
20240628,132800,184385360,4940,4940,4940,4940,0
|
|
20240628,132700,184385360,4940,4940,4940,4940,0
|
|
20240628,132600,184385360,4940,4940,4940,4940,100
|
|
20240628,132500,183891360,4940,4940,4940,4940,0
|
|
20240628,132400,183891360,4940,4940,4940,4940,53
|
|
20240628,132300,183629540,4930,4930,4930,4930,0
|
|
20240628,132200,183629540,4930,4930,4930,4930,0
|
|
20240628,132100,183629540,4930,4930,4930,4930,0
|
|
20240628,132000,183629540,4930,4930,4930,4930,0
|
|
20240628,131900,183629540,4930,4930,4930,4930,0
|
|
20240628,131800,183629540,4930,4930,4930,4930,50
|
|
20240628,131700,183383040,4930,4930,4930,4930,0
|
|
20240628,131600,183383040,4930,4930,4930,4930,2500
|
|
20240628,131500,171058040,4930,4930,4930,4930,0
|
|
20240628,131400,171058040,4930,4930,4930,4930,200
|
|
20240628,131300,170072040,4925,4925,4925,4925,0
|
|
20240628,131200,170072040,4925,4925,4925,4925,0
|
|
20240628,131100,170072040,4925,4925,4925,4925,102
|
|
20240628,131000,169569690,4925,4925,4925,4925,100
|
|
20240628,130900,169077190,4930,4930,4930,4930,0
|
|
20240628,130800,169077190,4930,4930,4930,4930,200
|
|
20240628,130700,168091190,4910,4910,4910,4910,0
|
|
20240628,130600,168091190,4910,4910,4910,4910,0
|
|
20240628,130500,168091190,4910,4920,4920,4910,488
|
|
20240628,130400,165694730,4940,4940,4940,4940,100
|
|
20240628,130300,165200730,4920,4920,4920,4920,0
|
|
20240628,130200,165200730,4920,4920,4920,4920,0
|
|
20240628,130100,165200730,4920,4920,4920,4920,0
|
|
20240628,130000,165200730,4920,4920,4920,4920,0
|
|
20240628,125900,165200730,4920,4920,4920,4920,0
|
|
20240628,125800,165200730,4920,4920,4920,4920,60
|
|
20240628,125700,164905530,4920,4920,4920,4920,311
|
|
20240628,125600,163375410,4920,4920,4920,4920,0
|
|
20240628,125500,163375410,4920,4920,4920,4920,0
|
|
20240628,125400,163375410,4920,4920,4920,4920,0
|
|
20240628,125300,163375410,4920,4920,4920,4920,1
|
|
20240628,125200,163370490,4920,4925,4925,4920,455
|
|
20240628,125100,161131870,4930,4930,4930,4930,0
|
|
20240628,125000,161131870,4930,4930,4930,4930,0
|
|
20240628,124900,161131870,4930,4930,4930,4930,212
|
|
20240628,124800,160086710,4940,4940,4940,4940,0
|
|
20240628,124700,160086710,4940,4940,4940,4940,0
|
|
20240628,124600,160086710,4940,4940,4940,4940,0
|
|
20240628,124500,160086710,4940,4940,4940,4940,0
|
|
20240628,124400,160086710,4940,4940,4940,4940,1
|
|
20240628,124300,160081770,4940,4940,4940,4940,0
|
|
20240628,124200,160081770,4940,4940,4940,4940,0
|
|
20240628,124100,160081770,4940,4940,4940,4940,0
|
|
20240628,124000,160081770,4940,4940,4940,4940,0
|
|
20240628,123900,160081770,4940,4940,4940,4940,0
|
|
20240628,123800,160081770,4940,4940,4940,4940,93
|
|
20240628,123700,159622350,4940,4940,4940,4940,0
|
|
20240628,123600,159622350,4940,4940,4940,4940,0
|
|
20240628,123500,159622350,4940,4940,4940,4940,0
|
|
20240628,123400,159622350,4940,4940,4940,4940,0
|
|
20240628,123300,159622350,4940,4940,4940,4940,0
|
|
20240628,123200,159622350,4940,4940,4940,4940,0
|
|
20240628,123100,159622350,4940,4940,4940,4940,0
|
|
20240628,123000,159622350,4940,4940,4940,4940,0
|
|
20240628,122900,159622350,4940,4940,4940,4940,100
|
|
20240628,122800,159128350,4940,4935,4940,4935,103
|
|
20240628,122700,158619960,4930,4925,4930,4925,75
|
|
20240628,122600,158250555,4925,4925,4925,4925,0
|
|
20240628,122500,158250555,4925,4925,4925,4925,0
|
|
20240628,122400,158250555,4925,4925,4925,4925,0
|
|
20240628,122300,158250555,4925,4925,4925,4925,0
|
|
20240628,122200,158250555,4925,4925,4925,4925,151
|
|
20240628,122100,157506880,4925,4925,4925,4925,0
|
|
20240628,122000,157506880,4925,4925,4925,4925,0
|
|
20240628,121900,157506880,4925,4925,4925,4925,0
|
|
20240628,121800,157506880,4925,4925,4925,4925,0
|
|
20240628,121700,157506880,4925,4925,4925,4925,1
|
|
20240628,121600,157501955,4935,4935,4935,4935,0
|
|
20240628,121500,157501955,4935,4935,4935,4935,0
|
|
20240628,121400,157501955,4935,4935,4935,4935,0
|
|
20240628,121300,157501955,4935,4935,4935,4935,0
|
|
20240628,121200,157501955,4935,4935,4935,4935,0
|
|
20240628,121100,157501955,4935,4935,4935,4935,0
|
|
20240628,121000,157501955,4935,4935,4935,4935,0
|
|
20240628,120900,157501955,4935,4935,4935,4935,0
|
|
20240628,120800,157501955,4935,4935,4935,4935,0
|
|
20240628,120700,157501955,4935,4935,4940,4935,24
|
|
20240628,120600,157383505,4935,4935,4935,4935,0
|
|
20240628,120500,157383505,4935,4935,4935,4935,1
|
|
20240628,120400,157378570,4915,4915,4915,4915,0
|
|
20240628,120300,157378570,4915,4915,4915,4915,0
|
|
20240628,120200,157378570,4915,4915,4915,4915,0
|
|
20240628,120100,157378570,4915,4915,4915,4915,0
|
|
20240628,120000,157378570,4915,4915,4915,4915,7
|
|
20240628,115900,157344165,4930,4925,4930,4925,2054
|
|
20240628,115800,147218020,4930,4930,4930,4930,0
|
|
20240628,115700,147218020,4930,4930,4930,4930,0
|
|
20240628,115600,147218020,4930,4930,4930,4930,0
|
|
20240628,115500,147218020,4930,4930,4930,4930,2000
|
|
20240628,115400,137358020,4930,4930,4930,4930,0
|
|
20240628,115300,137358020,4930,4930,4930,4930,0
|
|
20240628,115200,137358020,4930,4930,4930,4930,1
|
|
20240628,115100,137353090,4930,4930,4930,4930,0
|
|
20240628,115000,137353090,4930,4930,4930,4930,0
|
|
20240628,114900,137353090,4930,4930,4930,4930,0
|
|
20240628,114800,137353090,4930,4930,4930,4930,0
|
|
20240628,114700,137353090,4930,4930,4930,4930,0
|
|
20240628,114600,137353090,4930,4930,4930,4930,100
|
|
20240628,114500,136860090,4930,4930,4930,4930,0
|
|
20240628,114400,136860090,4930,4930,4930,4930,0
|
|
20240628,114300,136860090,4930,4930,4930,4930,0
|
|
20240628,114200,136860090,4930,4930,4930,4930,0
|
|
20240628,114100,136860090,4930,4915,4930,4915,6478
|
|
20240628,114000,104987835,4895,4895,4895,4895,0
|
|
20240628,113900,104987835,4895,4895,4895,4895,0
|
|
20240628,113800,104987835,4895,4895,4895,4895,0
|
|
20240628,113700,104987835,4895,4895,4895,4895,0
|
|
20240628,113600,104987835,4895,4895,4895,4895,0
|
|
20240628,113500,104987835,4895,4895,4895,4895,26
|
|
20240628,113400,104860565,4895,4895,4895,4895,0
|
|
20240628,113300,104860565,4895,4895,4895,4895,0
|
|
20240628,113200,104860565,4895,4895,4895,4895,129
|
|
20240628,113100,104229110,4915,4915,4915,4915,0
|
|
20240628,113000,104229110,4915,4915,4915,4915,0
|
|
20240628,112900,104229110,4915,4915,4915,4915,0
|
|
20240628,112800,104229110,4915,4915,4915,4915,0
|
|
20240628,112700,104229110,4915,4915,4915,4915,0
|
|
20240628,112600,104229110,4915,4915,4915,4915,0
|
|
20240628,112500,104229110,4915,4915,4915,4915,0
|
|
20240628,112400,104229110,4915,4915,4915,4915,0
|
|
20240628,112300,104229110,4915,4915,4915,4915,0
|
|
20240628,112200,104229110,4915,4915,4915,4915,0
|
|
20240628,112100,104229110,4915,4900,4915,4895,503
|
|
20240628,112000,101764875,4900,4900,4900,4900,100
|
|
20240628,111900,101274875,4900,4900,4900,4900,1
|
|
20240628,111800,101269975,4915,4915,4915,4915,0
|
|
20240628,111700,101269975,4915,4915,4915,4915,0
|
|
20240628,111600,101269975,4915,4915,4915,4915,1
|
|
20240628,111500,101265060,4900,4900,4900,4900,0
|
|
20240628,111400,101265060,4900,4900,4900,4900,0
|
|
20240628,111300,101265060,4900,4900,4900,4900,7
|
|
20240628,111200,101230760,4900,4900,4900,4900,0
|
|
20240628,111100,101230760,4900,4900,4900,4900,0
|
|
20240628,111000,101230760,4900,4900,4900,4900,10
|
|
20240628,110900,101181760,4920,4920,4920,4920,0
|
|
20240628,110800,101181760,4920,4920,4920,4920,0
|
|
20240628,110700,101181760,4920,4920,4920,4920,0
|
|
20240628,110600,101181760,4920,4920,4920,4920,200
|
|
20240628,110500,100197760,4920,4920,4920,4920,0
|
|
20240628,110400,100197760,4920,4920,4920,4920,2
|
|
20240628,110300,100187920,4900,4900,4900,4900,0
|
|
20240628,110200,100187920,4900,4900,4900,4900,0
|
|
20240628,110100,100187920,4900,4900,4900,4900,0
|
|
20240628,110000,100187920,4900,4900,4900,4900,0
|
|
20240628,105900,100187920,4900,4900,4900,4900,0
|
|
20240628,105800,100187920,4900,4900,4900,4900,0
|
|
20240628,105700,100187920,4900,4900,4900,4900,0
|
|
20240628,105600,100187920,4900,4910,4910,4900,300
|
|
20240628,105500,98716360,4920,4920,4920,4920,52
|
|
20240628,105400,98460520,4925,4925,4925,4925,0
|
|
20240628,105300,98460520,4925,4925,4925,4925,2
|
|
20240628,105200,98450670,4925,4925,4925,4925,0
|
|
20240628,105100,98450670,4925,4925,4925,4925,0
|
|
20240628,105000,98450670,4925,4925,4925,4925,0
|
|
20240628,104900,98450670,4925,4925,4925,4925,0
|
|
20240628,104800,98450670,4925,4925,4925,4925,0
|
|
20240628,104700,98450670,4925,4925,4925,4925,0
|
|
20240628,104600,98450670,4925,4925,4925,4925,0
|
|
20240628,104500,98450670,4925,4925,4925,4925,0
|
|
20240628,104400,98450670,4925,4925,4925,4925,0
|
|
20240628,104300,98450670,4925,4925,4925,4925,0
|
|
20240628,104200,98450670,4925,4925,4925,4925,0
|
|
20240628,104100,98450670,4925,4925,4925,4925,0
|
|
20240628,104000,98450670,4925,4925,4925,4925,0
|
|
20240628,103900,98450670,4925,4925,4925,4925,0
|
|
20240628,103800,98450670,4925,4925,4925,4925,53
|
|
20240628,103700,98189645,4925,4925,4925,4925,0
|
|
20240628,103600,98189645,4925,4925,4925,4925,400
|
|
20240628,103500,96219645,4920,4925,4925,4920,1582
|
|
20240628,103400,88429625,4925,4925,4925,4925,0
|
|
20240628,103300,88429625,4925,4925,4925,4925,0
|
|
20240628,103200,88429625,4925,4925,4925,4925,5
|
|
20240628,103100,88405000,4925,4925,4925,4925,0
|
|
20240628,103000,88405000,4925,4925,4925,4925,0
|
|
20240628,102900,88405000,4925,4925,4925,4925,0
|
|
20240628,102800,88405000,4925,4925,4925,4925,0
|
|
20240628,102700,88405000,4925,4925,4925,4925,1
|
|
20240628,102600,88400075,4940,4940,4940,4940,1
|
|
20240628,102500,88395135,4925,4925,4925,4925,15
|
|
20240628,102400,88321260,4940,4940,4940,4940,0
|
|
20240628,102300,88321260,4940,4940,4940,4940,0
|
|
20240628,102200,88321260,4940,4940,4940,4940,0
|
|
20240628,102100,88321260,4940,4940,4940,4940,0
|
|
20240628,102000,88321260,4940,4940,4940,4940,1
|
|
20240628,101900,88316320,4925,4925,4925,4925,95
|
|
20240628,101800,87848445,4925,4925,4925,4925,0
|
|
20240628,101700,87848445,4925,4925,4925,4925,0
|
|
20240628,101600,87848445,4925,4925,4925,4925,0
|
|
20240628,101500,87848445,4925,4925,4925,4925,0
|
|
20240628,101400,87848445,4925,4925,4925,4925,1
|
|
20240628,101300,87843520,4925,4925,4925,4925,0
|
|
20240628,101200,87843520,4925,4925,4925,4910,1885
|
|
20240628,101100,78585180,4925,4945,4945,4925,245
|
|
20240628,101000,77377315,4945,4945,4945,4945,0
|
|
20240628,100900,77377315,4945,4945,4945,4945,0
|
|
20240628,100800,77377315,4945,4945,4945,4945,4
|
|
20240628,100700,77357535,4965,4965,4965,4965,0
|
|
20240628,100600,77357535,4965,4965,4965,4965,0
|
|
20240628,100500,77357535,4965,4965,4965,4965,10
|
|
20240628,100400,77307885,4965,4965,4965,4965,0
|
|
20240628,100300,77307885,4965,4965,4965,4965,1
|
|
20240628,100200,77302920,4965,4965,4965,4965,1
|
|
20240628,100100,77297955,4970,4970,4970,4970,1
|
|
20240628,100000,77292985,4970,4970,4970,4970,0
|
|
20240628,095900,77292985,4970,4970,4970,4970,0
|
|
20240628,095800,77292985,4970,4970,4970,4970,4
|
|
20240628,095700,77273105,4970,4970,4970,4970,1
|
|
20240628,095600,77268135,4970,4970,4970,4970,1
|
|
20240628,095500,77263165,4970,4970,4970,4970,0
|
|
20240628,095400,77263165,4970,4970,4970,4970,0
|
|
20240628,095300,77263165,4970,4970,4970,4970,0
|
|
20240628,095200,77263165,4970,4970,4970,4970,0
|
|
20240628,095100,77263165,4970,4970,4970,4970,0
|
|
20240628,095000,77263165,4970,4970,4970,4970,0
|
|
20240628,094900,77263165,4970,4970,4970,4970,2
|
|
20240628,094800,77253225,4970,4975,4975,4970,2
|
|
20240628,094700,77243280,4975,4975,4975,4975,3
|
|
20240628,094600,77228355,4975,4960,4975,4960,716
|
|
20240628,094500,73667180,4975,4975,4975,4975,0
|
|
20240628,094400,73667180,4975,4975,4975,4975,0
|
|
20240628,094300,73667180,4975,4975,4975,4975,0
|
|
20240628,094200,73667180,4975,4975,4975,4975,0
|
|
20240628,094100,73667180,4975,4975,4975,4975,0
|
|
20240628,094000,73667180,4975,4970,4975,4970,301
|
|
20240628,093900,72171205,4970,4970,4970,4970,0
|
|
20240628,093800,72171205,4970,4955,4975,4940,10
|
|
20240628,093700,72121725,4970,4975,4980,4945,409
|
|
20240628,093600,70096645,4975,4975,4975,4975,1
|
|
20240628,093500,70091670,4970,4970,4975,4970,701
|
|
20240628,093400,66607695,4970,4915,4970,4915,502
|
|
20240628,093300,64126165,4910,4910,4910,4910,3117
|
|
20240628,093200,48821695,4940,4940,4940,4940,0
|
|
20240628,093100,48821695,4940,4920,4940,4920,100
|
|
20240628,093000,48328895,4910,4910,4910,4910,0
|
|
20240628,092900,48328895,4910,4920,4920,4910,527
|
|
20240628,092800,45741295,4925,4925,4925,4925,0
|
|
20240628,092700,45741295,4925,4910,4925,4910,195
|
|
20240628,092600,44783605,4905,4905,4905,4905,0
|
|
20240628,092500,44783605,4905,4895,4905,4895,1352
|
|
20240628,092400,38164530,4895,4895,4895,4895,10
|
|
20240628,092300,38115580,4895,4895,4895,4895,2092
|
|
20240628,092200,27875240,4895,4895,4895,4895,50
|
|
20240628,092100,27630490,4895,4895,4895,4895,0
|
|
20240628,092000,27630490,4895,4895,4895,4895,0
|
|
20240628,091900,27630490,4895,4895,4895,4895,0
|
|
20240628,091800,27630490,4895,4895,4895,4895,100
|
|
20240628,091700,27140990,4895,4895,4895,4895,0
|
|
20240628,091600,27140990,4895,4895,4895,4895,0
|
|
20240628,091500,27140990,4895,4895,4895,4895,0
|
|
20240628,091400,27140990,4895,4890,4895,4890,13
|
|
20240628,091300,27077415,4890,4890,4890,4890,0
|
|
20240628,091200,27077415,4890,4890,4890,4890,1
|
|
20240628,091100,27072525,4885,4880,4885,4880,992
|
|
20240628,091000,22230960,4880,4850,4880,4850,10
|
|
20240628,090900,22182430,4880,4860,4880,4850,2101
|
|
20240628,090800,11990365,4880,4855,4880,4855,3
|
|
20240628,090700,11975775,4850,4850,4850,4850,470
|
|
20240628,090600,9696275,4850,4880,4880,4850,1001
|
|
20240628,090500,4837530,4880,4880,4880,4880,3
|
|
20240628,090400,4822890,4880,4880,4880,4880,0
|
|
20240628,090300,4822890,4880,4880,4880,4880,20
|
|
20240628,090200,4725290,4880,4880,4880,4880,50
|
|
20240628,090100,4481290,4880,4880,4880,4880,4
|
|
20240628,090000,4461770,4880,4855,4880,4855,919
|