627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192400,42302270,5000,5000,5000,5000,810
|
|
20240409,192300,42302270,5000,5000,5000,5000,0
|
|
20240409,192200,42302270,5000,5000,5000,5000,0
|
|
20240409,192100,42302270,5000,5000,5000,5000,0
|
|
20240409,192000,42302270,5000,5000,5000,5000,0
|
|
20240409,191900,42302270,5000,5000,5000,5000,0
|
|
20240409,191800,42302270,5000,5000,5000,5000,0
|
|
20240409,191700,42302270,5000,5000,5000,5000,0
|
|
20240409,191600,42302270,5000,5000,5000,5000,0
|
|
20240409,191500,42302270,5000,5000,5000,5000,0
|
|
20240409,191400,42302270,5000,5000,5000,5000,0
|
|
20240409,191300,42302270,5000,5000,5000,5000,0
|
|
20240409,191200,42302270,5000,5000,5000,5000,0
|
|
20240409,191100,42302270,5000,5000,5000,5000,0
|
|
20240409,191000,42302270,5000,5000,5000,5000,0
|
|
20240409,190900,42302270,5000,5000,5000,5000,0
|
|
20240409,190800,42302270,5000,5000,5000,5000,0
|
|
20240409,190700,42302270,5000,5000,5000,5000,0
|
|
20240409,190600,42302270,5000,5000,5000,5000,0
|
|
20240409,190500,42302270,5000,5000,5000,5000,0
|
|
20240409,190400,42302270,5000,5000,5000,5000,0
|
|
20240409,190300,42302270,5000,5000,5000,5000,0
|
|
20240409,190200,42302270,5000,5000,5000,5000,0
|
|
20240409,190100,42302270,5000,5000,5000,5000,0
|
|
20240409,190000,42302270,5000,5000,5000,5000,0
|
|
20240409,185900,42302270,5000,5000,5000,5000,0
|
|
20240409,185800,42302270,5000,5000,5000,5000,0
|
|
20240409,185700,42302270,5000,5000,5000,5000,0
|
|
20240409,185600,42302270,5000,5000,5000,5000,0
|
|
20240409,185500,42302270,5000,5000,5000,5000,0
|
|
20240409,185400,42302270,5000,5000,5000,5000,810
|
|
20240409,185300,42302270,5000,5000,5000,5000,0
|
|
20240409,185200,42302270,5000,5000,5000,5000,0
|
|
20240409,185100,42302270,5000,5000,5000,5000,0
|
|
20240409,185000,42302270,5000,5000,5000,5000,0
|
|
20240409,184900,42302270,5000,5000,5000,5000,0
|
|
20240409,184800,42302270,5000,5000,5000,5000,0
|
|
20240409,184700,42302270,5000,5000,5000,5000,0
|
|
20240409,184600,42302270,5000,5000,5000,5000,0
|
|
20240409,184500,42302270,5000,5000,5000,5000,0
|
|
20240409,184400,42302270,5000,5000,5000,5000,0
|
|
20240409,184300,42302270,5000,5000,5000,5000,0
|
|
20240409,184200,42302270,5000,5000,5000,5000,0
|
|
20240409,184100,42302270,5000,5000,5000,5000,0
|
|
20240409,184000,42302270,5000,5000,5000,5000,0
|
|
20240409,183900,42302270,5000,5000,5000,5000,0
|
|
20240409,183800,42302270,5000,5000,5000,5000,0
|
|
20240409,183700,42302270,5000,5000,5000,5000,0
|
|
20240409,183600,42302270,5000,5000,5000,5000,0
|
|
20240409,183500,42302270,5000,5000,5000,5000,0
|
|
20240409,183400,42302270,5000,5000,5000,5000,0
|
|
20240409,183300,42302270,5000,5000,5000,5000,0
|
|
20240409,183200,42302270,5000,5000,5000,5000,0
|
|
20240409,183100,42302270,5000,5000,5000,5000,0
|
|
20240409,183000,42302270,5000,5000,5000,5000,0
|
|
20240409,182900,42302270,5000,5000,5000,5000,0
|
|
20240409,182800,42302270,5000,5000,5000,5000,0
|
|
20240409,182700,42302270,5000,5000,5000,5000,0
|
|
20240409,182600,42302270,5000,5000,5000,5000,0
|
|
20240409,182500,42302270,5000,5000,5000,5000,0
|
|
20240409,182400,42302270,5000,5000,5000,5000,810
|
|
20240409,182300,42302270,5000,5000,5000,5000,0
|
|
20240409,182200,42302270,5000,5000,5000,5000,0
|
|
20240409,182100,42302270,5000,5000,5000,5000,0
|
|
20240409,182000,42302270,5000,5000,5000,5000,0
|
|
20240409,181900,42302270,5000,5000,5000,5000,0
|
|
20240409,181800,42302270,5000,5000,5000,5000,0
|
|
20240409,181700,42302270,5000,5000,5000,5000,0
|
|
20240409,181600,42302270,5000,5000,5000,5000,0
|
|
20240409,181500,42302270,5000,5000,5000,5000,0
|
|
20240409,181400,42302270,5000,5000,5000,5000,0
|
|
20240409,181300,42302270,5000,5000,5000,5000,0
|
|
20240409,181200,42302270,5000,5000,5000,5000,0
|
|
20240409,181100,42302270,5000,5000,5000,5000,0
|
|
20240409,181000,42302270,5000,5000,5000,5000,0
|
|
20240409,180900,42302270,5000,5000,5000,5000,0
|
|
20240409,180800,42302270,5000,5000,5000,5000,0
|
|
20240409,180700,42302270,5000,5000,5000,5000,0
|
|
20240409,180600,42302270,5000,5000,5000,5000,0
|
|
20240409,180500,42302270,5000,5000,5000,5000,0
|
|
20240409,180400,42302270,5000,5000,5000,5000,0
|
|
20240409,180300,42302270,5000,5000,5000,5000,0
|
|
20240409,180200,42302270,5000,5000,5000,5000,0
|
|
20240409,180100,42302270,5000,5000,5000,5000,0
|
|
20240409,180000,42302270,5000,5000,5000,5000,0
|
|
20240409,175900,42302270,5000,5000,5000,5000,0
|
|
20240409,175800,42302270,5000,5000,5000,5000,0
|
|
20240409,175700,42302270,5000,5000,5000,5000,0
|
|
20240409,175600,42302270,5000,5000,5000,5000,0
|
|
20240409,175500,42302270,5000,5000,5000,5000,0
|
|
20240409,175400,42302270,5000,5000,5000,5000,810
|
|
20240409,175300,42302270,5000,5000,5000,5000,0
|
|
20240409,175200,42302270,5000,5000,5000,5000,0
|
|
20240409,175100,42302270,5000,5000,5000,5000,0
|
|
20240409,175000,42302270,5000,5000,5000,5000,0
|
|
20240409,174900,42302270,5000,5000,5000,5000,0
|
|
20240409,174800,42302270,5000,5000,5000,5000,0
|
|
20240409,174700,42302270,5000,5000,5000,5000,0
|
|
20240409,174600,42302270,5000,5000,5000,5000,0
|
|
20240409,174500,42302270,5000,5000,5000,5000,0
|
|
20240409,174400,42302270,5000,5000,5000,5000,0
|
|
20240409,174300,42302270,5000,5000,5000,5000,0
|
|
20240409,174200,42302270,5000,5000,5000,5000,0
|
|
20240409,174100,42302270,5000,5000,5000,5000,0
|
|
20240409,174000,42302270,5000,5000,5000,5000,0
|
|
20240409,173900,42302270,5000,5000,5000,5000,0
|
|
20240409,173800,42302270,5000,5000,5000,5000,0
|
|
20240409,173700,42302270,5000,5000,5000,5000,0
|
|
20240409,173600,42302270,5000,5000,5000,5000,0
|
|
20240409,173500,42302270,5000,5000,5000,5000,0
|
|
20240409,173400,42302270,5000,5000,5000,5000,0
|
|
20240409,173300,42302270,5000,5000,5000,5000,0
|
|
20240409,173200,42302270,5000,5000,5000,5000,0
|
|
20240409,173100,42302270,5000,5000,5000,5000,0
|
|
20240409,173000,42302270,5000,5000,5000,5000,0
|
|
20240409,172900,42302270,5000,5000,5000,5000,0
|
|
20240409,172800,42302270,5000,5000,5000,5000,0
|
|
20240409,172700,42302270,5000,5000,5000,5000,0
|
|
20240409,172600,42302270,5000,5000,5000,5000,0
|
|
20240409,172500,42302270,5000,5000,5000,5000,0
|
|
20240409,172400,42302270,5000,5000,5000,5000,810
|
|
20240409,172300,42302270,5000,5000,5000,5000,0
|
|
20240409,172200,42302270,5000,5000,5000,5000,0
|
|
20240409,172100,42302270,5000,5000,5000,5000,0
|
|
20240409,172000,42302270,5000,5000,5000,5000,0
|
|
20240409,171900,42302270,5000,5000,5000,5000,0
|
|
20240409,171800,42302270,5000,5000,5000,5000,0
|
|
20240409,171700,42302270,5000,5000,5000,5000,0
|
|
20240409,171600,42302270,5000,5000,5000,5000,0
|
|
20240409,171500,42302270,5000,5000,5000,5000,0
|
|
20240409,171400,42302270,5000,5000,5000,5000,0
|
|
20240409,171300,42302270,5000,5000,5000,5000,0
|
|
20240409,171200,42302270,5000,5000,5000,5000,0
|
|
20240409,171100,42302270,5000,5000,5000,5000,0
|
|
20240409,171000,42302270,5000,5000,5000,5000,0
|
|
20240409,170900,42302270,5000,5000,5000,5000,0
|
|
20240409,170800,42302270,5000,5000,5000,5000,0
|
|
20240409,170700,42302270,5000,5000,5000,5000,0
|
|
20240409,170600,42302270,5000,5000,5000,5000,0
|
|
20240409,170500,42302270,5000,5000,5000,5000,0
|
|
20240409,170400,42302270,5000,5000,5000,5000,0
|
|
20240409,170300,42302270,5000,5000,5000,5000,0
|
|
20240409,170200,42302270,5000,5000,5000,5000,0
|
|
20240409,170100,42302270,5000,5000,5000,5000,0
|
|
20240409,170000,42302270,5000,5000,5000,5000,0
|
|
20240409,165900,42302270,5000,5000,5000,5000,0
|
|
20240409,165800,42302270,5000,5000,5000,5000,0
|
|
20240409,165700,42302270,5000,5000,5000,5000,0
|
|
20240409,165600,42302270,5000,5000,5000,5000,0
|
|
20240409,165500,42302270,5000,5000,5000,5000,0
|
|
20240409,165400,42302270,5000,5000,5000,5000,810
|
|
20240409,165300,42302270,5000,5000,5000,5000,0
|
|
20240409,165200,42302270,5000,5000,5000,5000,0
|
|
20240409,165100,42302270,5000,5000,5000,5000,0
|
|
20240409,165000,42302270,5000,5000,5000,5000,0
|
|
20240409,164900,42302270,5000,5000,5000,5000,0
|
|
20240409,164800,42302270,5000,5000,5000,5000,0
|
|
20240409,164700,42302270,5000,5000,5000,5000,0
|
|
20240409,164600,42302270,5000,5000,5000,5000,0
|
|
20240409,164500,42302270,5000,5000,5000,5000,0
|
|
20240409,164400,42302270,5000,5000,5000,5000,0
|
|
20240409,164300,42302270,5000,5000,5000,5000,0
|
|
20240409,164200,42302270,5000,5000,5000,5000,0
|
|
20240409,164100,42302270,5000,5000,5000,5000,0
|
|
20240409,164000,42302270,5000,5000,5000,5000,0
|
|
20240409,163900,42302270,5000,5000,5000,5000,0
|
|
20240409,163800,42302270,5000,5000,5000,5000,0
|
|
20240409,163700,42302270,5000,5000,5000,5000,0
|
|
20240409,163600,42302270,5000,5000,5000,5000,0
|
|
20240409,163500,42302270,5000,5000,5000,5000,0
|
|
20240409,163400,42302270,5000,5000,5000,5000,0
|
|
20240409,163300,42302270,5000,5000,5000,5000,0
|
|
20240409,163200,42302270,5000,5000,5000,5000,0
|
|
20240409,163100,42302270,5000,5000,5000,5000,0
|
|
20240409,163000,42302270,5000,5000,5000,5000,0
|
|
20240409,162900,42302270,5000,5000,5000,5000,0
|
|
20240409,162800,42302270,5000,5000,5000,5000,0
|
|
20240409,162700,42302270,5000,5000,5000,5000,0
|
|
20240409,162600,42302270,5000,5000,5000,5000,0
|
|
20240409,162500,42302270,5000,5000,5000,5000,0
|
|
20240409,162400,42302270,5000,5000,5000,5000,810
|
|
20240409,162300,42302270,5000,5000,5000,5000,0
|
|
20240409,162200,42302270,5000,5000,5000,5000,0
|
|
20240409,162100,42302270,5000,5000,5000,5000,0
|
|
20240409,162000,42302270,5000,5000,5000,5000,0
|
|
20240409,161900,42302270,5000,5000,5000,5000,0
|
|
20240409,161800,42302270,5000,5000,5000,5000,0
|
|
20240409,161700,42302270,5000,5000,5000,5000,0
|
|
20240409,161600,42302270,5000,5000,5000,5000,0
|
|
20240409,161500,42302270,5000,5000,5000,5000,0
|
|
20240409,161400,42302270,5000,5000,5000,5000,0
|
|
20240409,161300,42302270,5000,5000,5000,5000,0
|
|
20240409,161200,42302270,5000,5000,5000,5000,0
|
|
20240409,161100,42302270,5000,5000,5000,5000,0
|
|
20240409,161000,42302270,5000,5000,5000,5000,0
|
|
20240409,160900,42302270,5000,5000,5000,5000,0
|
|
20240409,160800,42302270,5000,5000,5000,5000,0
|
|
20240409,160700,42302270,5000,5000,5000,5000,0
|
|
20240409,160600,42302270,5000,5000,5000,5000,0
|
|
20240409,160500,42302270,5000,5000,5000,5000,0
|
|
20240409,160400,42302270,5000,5000,5000,5000,0
|
|
20240409,160300,42302270,5000,5000,5000,5000,0
|
|
20240409,160200,42302270,5000,5000,5000,5000,0
|
|
20240409,160100,42302270,5000,5000,5000,5000,0
|
|
20240409,160000,42302270,5000,5000,5000,5000,0
|
|
20240409,155900,42302270,5000,5000,5000,5000,0
|
|
20240409,155800,42302270,5000,5000,5000,5000,0
|
|
20240409,155700,42302270,5000,5000,5000,5000,0
|
|
20240409,155600,42302270,5000,5000,5000,5000,0
|
|
20240409,155500,42302270,5000,5000,5000,5000,0
|
|
20240409,155400,42302270,5000,5000,5000,5000,810
|
|
20240409,155300,42302270,5000,5000,5000,5000,0
|
|
20240409,155200,42302270,5000,5000,5000,5000,0
|
|
20240409,155100,42302270,5000,5000,5000,5000,0
|
|
20240409,155000,42302270,5000,5000,5000,5000,0
|
|
20240409,154900,42302270,5000,5000,5000,5000,0
|
|
20240409,154800,42302270,5000,5000,5000,5000,0
|
|
20240409,154700,42302270,5000,5000,5000,5000,0
|
|
20240409,154600,42302270,5000,5000,5000,5000,0
|
|
20240409,154500,42302270,5000,5000,5000,5000,0
|
|
20240409,154400,42302270,5000,5000,5000,5000,0
|
|
20240409,154300,42302270,5000,5000,5000,5000,0
|
|
20240409,154200,42302270,5000,5000,5000,5000,0
|
|
20240409,154100,42302270,5000,5000,5000,5000,0
|
|
20240409,154000,42302270,5000,5000,5000,5000,0
|
|
20240409,153900,42302270,5000,5000,5000,5000,0
|
|
20240409,153800,42302270,5000,5000,5000,5000,0
|
|
20240409,153700,42302270,5000,5000,5000,5000,0
|
|
20240409,153600,42302270,5000,5000,5000,5000,0
|
|
20240409,153500,42302270,5000,5000,5000,5000,0
|
|
20240409,153400,42302270,5000,5000,5000,5000,0
|
|
20240409,153300,42302270,5000,5000,5000,5000,0
|
|
20240409,153200,42302270,5000,5000,5000,5000,0
|
|
20240409,153100,42302270,5000,5000,5000,5000,0
|
|
20240409,153000,42302270,5000,5000,5000,5000,810
|
|
20240409,152900,38252270,4995,4995,4995,4995,0
|
|
20240409,152800,38252270,4995,4995,4995,4995,0
|
|
20240409,152700,38252270,4995,4995,4995,4995,0
|
|
20240409,152600,38252270,4995,4995,4995,4995,0
|
|
20240409,152500,38252270,4995,4995,4995,4995,0
|
|
20240409,152400,38252270,4995,4995,4995,4995,0
|
|
20240409,152300,38252270,4995,4995,4995,4995,0
|
|
20240409,152200,38252270,4995,4995,4995,4995,0
|
|
20240409,152100,38252270,4995,4995,4995,4995,0
|
|
20240409,152000,38252270,4995,4995,4995,4995,0
|
|
20240409,151900,38252270,4995,4995,4995,4995,1
|
|
20240409,151800,38247275,5000,5000,5000,5000,0
|
|
20240409,151700,38247275,5000,5000,5000,5000,0
|
|
20240409,151600,38247275,5000,5000,5000,5000,1
|
|
20240409,151500,38242275,4980,4980,4980,4980,0
|
|
20240409,151400,38242275,4980,4980,4980,4980,2
|
|
20240409,151300,38232315,5000,4995,5000,4995,3
|
|
20240409,151200,38217325,4980,4985,4985,4980,171
|
|
20240409,151100,37365715,4995,4995,4995,4995,0
|
|
20240409,151000,37365715,4995,4995,4995,4995,3
|
|
20240409,150900,37350730,4995,4995,4995,4995,0
|
|
20240409,150800,37350730,4995,4995,4995,4995,0
|
|
20240409,150700,37350730,4995,4995,4995,4995,0
|
|
20240409,150600,37350730,4995,4995,4995,4995,9
|
|
20240409,150500,37305775,5000,5000,5000,5000,0
|
|
20240409,150400,37305775,5000,5000,5000,5000,0
|
|
20240409,150300,37305775,5000,5000,5000,5000,0
|
|
20240409,150200,37305775,5000,5000,5000,5000,0
|
|
20240409,150100,37305775,5000,5000,5000,5000,0
|
|
20240409,150000,37305775,5000,5000,5000,5000,0
|
|
20240409,145900,37305775,5000,5000,5000,5000,0
|
|
20240409,145800,37305775,5000,5000,5000,5000,0
|
|
20240409,145700,37305775,5000,5000,5000,5000,0
|
|
20240409,145600,37305775,5000,5000,5000,5000,0
|
|
20240409,145500,37305775,5000,5000,5000,5000,0
|
|
20240409,145400,37305775,5000,5000,5000,5000,1
|
|
20240409,145300,37300775,4980,4980,4980,4980,0
|
|
20240409,145200,37300775,4980,4980,4980,4980,0
|
|
20240409,145100,37300775,4980,4980,4980,4980,0
|
|
20240409,145000,37300775,4980,4980,4980,4980,0
|
|
20240409,144900,37300775,4980,4980,4980,4980,0
|
|
20240409,144800,37300775,4980,4980,4980,4980,0
|
|
20240409,144700,37300775,4980,4980,4980,4980,0
|
|
20240409,144600,37300775,4980,4980,4980,4980,0
|
|
20240409,144500,37300775,4980,4980,4980,4980,0
|
|
20240409,144400,37300775,4980,4980,4980,4980,0
|
|
20240409,144300,37300775,4980,4980,4980,4980,0
|
|
20240409,144200,37300775,4980,4980,4980,4980,0
|
|
20240409,144100,37300775,4980,4980,4980,4980,0
|
|
20240409,144000,37300775,4980,4980,4980,4980,0
|
|
20240409,143900,37300775,4980,4980,4980,4980,0
|
|
20240409,143800,37300775,4980,4980,4980,4980,1
|
|
20240409,143700,37295795,4980,4980,4980,4980,0
|
|
20240409,143600,37295795,4980,4980,4980,4980,0
|
|
20240409,143500,37295795,4980,4980,4980,4980,0
|
|
20240409,143400,37295795,4980,4980,4980,4980,0
|
|
20240409,143300,37295795,4980,4980,4980,4980,0
|
|
20240409,143200,37295795,4980,4980,4980,4980,0
|
|
20240409,143100,37295795,4980,4980,4980,4980,0
|
|
20240409,143000,37295795,4980,4980,4980,4980,15
|
|
20240409,142900,37221095,5000,5000,5000,5000,0
|
|
20240409,142800,37221095,5000,5000,5000,5000,0
|
|
20240409,142700,37221095,5000,5000,5000,5000,0
|
|
20240409,142600,37221095,5000,5000,5000,5000,0
|
|
20240409,142500,37221095,5000,5000,5000,5000,0
|
|
20240409,142400,37221095,5000,5000,5000,5000,0
|
|
20240409,142300,37221095,5000,5000,5000,5000,0
|
|
20240409,142200,37221095,5000,4990,5000,4990,2
|
|
20240409,142100,37211105,4990,4990,4990,4990,2
|
|
20240409,142000,37201125,4990,4990,4990,4990,0
|
|
20240409,141900,37201125,4990,4990,4990,4990,0
|
|
20240409,141800,37201125,4990,4990,4990,4990,0
|
|
20240409,141700,37201125,4990,4990,4990,4990,0
|
|
20240409,141600,37201125,4990,4990,4990,4990,0
|
|
20240409,141500,37201125,4990,4990,4990,4990,0
|
|
20240409,141400,37201125,4990,4990,4990,4990,0
|
|
20240409,141300,37201125,4990,4990,4990,4990,0
|
|
20240409,141200,37201125,4990,4980,4990,4980,115
|
|
20240409,141100,36627875,4990,4990,4990,4990,0
|
|
20240409,141000,36627875,4990,4990,4990,4990,0
|
|
20240409,140900,36627875,4990,4990,4990,4990,0
|
|
20240409,140800,36627875,4990,4990,4990,4990,2
|
|
20240409,140700,36617895,4990,4990,4990,4990,0
|
|
20240409,140600,36617895,4990,4990,4990,4990,0
|
|
20240409,140500,36617895,4990,4990,4990,4990,436
|
|
20240409,140400,34442255,4980,4980,4980,4980,0
|
|
20240409,140300,34442255,4980,4980,4980,4980,0
|
|
20240409,140200,34442255,4980,4980,4980,4980,0
|
|
20240409,140100,34442255,4980,4980,4980,4980,170
|
|
20240409,140000,33595655,4990,4990,4990,4990,20
|
|
20240409,135900,33495855,4990,4990,4990,4990,0
|
|
20240409,135800,33495855,4990,4985,4990,4985,282
|
|
20240409,135700,32090060,4980,4980,4980,4980,0
|
|
20240409,135600,32090060,4980,4980,4980,4980,0
|
|
20240409,135500,32090060,4980,4980,4980,4980,0
|
|
20240409,135400,32090060,4980,4980,4980,4980,0
|
|
20240409,135300,32090060,4980,4980,4980,4980,0
|
|
20240409,135200,32090060,4980,4980,4980,4980,0
|
|
20240409,135100,32090060,4980,4980,4980,4980,0
|
|
20240409,135000,32090060,4980,4980,4980,4980,0
|
|
20240409,134900,32090060,4980,4980,4980,4980,0
|
|
20240409,134800,32090060,4980,4980,4980,4980,0
|
|
20240409,134700,32090060,4980,4980,4980,4980,0
|
|
20240409,134600,32090060,4980,4980,4980,4980,0
|
|
20240409,134500,32090060,4980,4980,4980,4980,0
|
|
20240409,134400,32090060,4980,4980,4980,4980,0
|
|
20240409,134300,32090060,4980,4980,4980,4980,0
|
|
20240409,134200,32090060,4980,4980,4980,4980,0
|
|
20240409,134100,32090060,4980,4980,4980,4980,226
|
|
20240409,134000,30964580,4980,4980,4980,4980,0
|
|
20240409,133900,30964580,4980,4980,4980,4980,0
|
|
20240409,133800,30964580,4980,4980,4980,4980,0
|
|
20240409,133700,30964580,4980,4980,4980,4980,0
|
|
20240409,133600,30964580,4980,4980,4980,4980,0
|
|
20240409,133500,30964580,4980,4980,4980,4980,0
|
|
20240409,133400,30964580,4980,4980,4980,4980,226
|
|
20240409,133300,29839100,4980,4980,4980,4980,0
|
|
20240409,133200,29839100,4980,4980,4980,4980,0
|
|
20240409,133100,29839100,4980,4980,4980,4980,50
|
|
20240409,133000,29590100,4980,4980,4980,4980,0
|
|
20240409,132900,29590100,4980,4980,4980,4980,22
|
|
20240409,132800,29480540,4985,4985,4985,4985,0
|
|
20240409,132700,29480540,4985,4985,4985,4985,0
|
|
20240409,132600,29480540,4985,4985,4985,4985,0
|
|
20240409,132500,29480540,4985,4985,4985,4985,0
|
|
20240409,132400,29480540,4985,4985,4985,4985,0
|
|
20240409,132300,29480540,4985,4985,4985,4985,0
|
|
20240409,132200,29480540,4985,4985,4985,4985,0
|
|
20240409,132100,29480540,4985,4985,4985,4985,0
|
|
20240409,132000,29480540,4985,4985,4985,4985,0
|
|
20240409,131900,29480540,4985,4985,4985,4985,0
|
|
20240409,131800,29480540,4985,4985,4985,4985,0
|
|
20240409,131700,29480540,4985,4985,4985,4985,0
|
|
20240409,131600,29480540,4985,4985,4985,4985,0
|
|
20240409,131500,29480540,4985,4985,4985,4985,1
|
|
20240409,131400,29475555,4985,4985,4985,4985,0
|
|
20240409,131300,29475555,4985,4985,4985,4985,0
|
|
20240409,131200,29475555,4985,4985,4985,4985,0
|
|
20240409,131100,29475555,4985,4985,4985,4985,0
|
|
20240409,131000,29475555,4985,4985,4985,4985,0
|
|
20240409,130900,29475555,4985,4985,4985,4985,0
|
|
20240409,130800,29475555,4985,4985,4985,4985,0
|
|
20240409,130700,29475555,4985,4985,4985,4985,0
|
|
20240409,130600,29475555,4985,4985,4985,4985,0
|
|
20240409,130500,29475555,4985,4985,4985,4985,0
|
|
20240409,130400,29475555,4985,4985,4985,4985,0
|
|
20240409,130300,29475555,4985,4985,4985,4985,1
|
|
20240409,130200,29470570,4980,4980,4980,4980,0
|
|
20240409,130100,29470570,4980,4980,4980,4980,0
|
|
20240409,130000,29470570,4980,4980,4980,4980,0
|
|
20240409,125900,29470570,4980,4980,4980,4980,0
|
|
20240409,125800,29470570,4980,4980,4980,4980,0
|
|
20240409,125700,29470570,4980,4980,4980,4980,0
|
|
20240409,125600,29470570,4980,4980,4980,4980,0
|
|
20240409,125500,29470570,4980,4980,4980,4980,0
|
|
20240409,125400,29470570,4980,4980,4980,4980,0
|
|
20240409,125300,29470570,4980,4980,4980,4980,0
|
|
20240409,125200,29470570,4980,4980,4980,4980,200
|
|
20240409,125100,28474570,5000,5000,5000,5000,0
|
|
20240409,125000,28474570,5000,5000,5000,5000,2
|
|
20240409,124900,28464570,4980,4980,4980,4980,0
|
|
20240409,124800,28464570,4980,4980,4980,4980,0
|
|
20240409,124700,28464570,4980,4980,4980,4980,0
|
|
20240409,124600,28464570,4980,4980,4980,4980,0
|
|
20240409,124500,28464570,4980,4980,4980,4980,0
|
|
20240409,124400,28464570,4980,4980,4980,4980,0
|
|
20240409,124300,28464570,4980,4980,4980,4980,189
|
|
20240409,124200,27523350,5000,5000,5000,5000,0
|
|
20240409,124100,27523350,5000,5000,5000,5000,0
|
|
20240409,124000,27523350,5000,5000,5000,5000,0
|
|
20240409,123900,27523350,5000,5000,5000,5000,0
|
|
20240409,123800,27523350,5000,5000,5000,5000,0
|
|
20240409,123700,27523350,5000,5000,5000,5000,0
|
|
20240409,123600,27523350,5000,5000,5000,5000,1
|
|
20240409,123500,27518350,5000,5000,5000,5000,0
|
|
20240409,123400,27518350,5000,5000,5000,5000,0
|
|
20240409,123300,27518350,5000,5000,5000,5000,0
|
|
20240409,123200,27518350,5000,5000,5000,5000,0
|
|
20240409,123100,27518350,5000,5000,5000,5000,0
|
|
20240409,123000,27518350,5000,5000,5000,5000,0
|
|
20240409,122900,27518350,5000,5000,5000,5000,1
|
|
20240409,122800,27513350,4980,4980,4980,4980,0
|
|
20240409,122700,27513350,4980,4980,4980,4980,0
|
|
20240409,122600,27513350,4980,4980,4980,4980,0
|
|
20240409,122500,27513350,4980,4980,4980,4980,0
|
|
20240409,122400,27513350,4980,4980,4980,4980,0
|
|
20240409,122300,27513350,4980,4980,4980,4980,0
|
|
20240409,122200,27513350,4980,4980,4980,4980,0
|
|
20240409,122100,27513350,4980,4980,4980,4980,688
|
|
20240409,122000,24087110,5000,5000,5000,5000,0
|
|
20240409,121900,24087110,5000,5000,5000,5000,0
|
|
20240409,121800,24087110,5000,5000,5000,5000,0
|
|
20240409,121700,24087110,5000,5000,5000,5000,4
|
|
20240409,121600,24067110,5000,5000,5000,5000,0
|
|
20240409,121500,24067110,5000,5000,5000,5000,2
|
|
20240409,121400,24057110,5000,5000,5000,5000,0
|
|
20240409,121300,24057110,5000,5000,5000,5000,0
|
|
20240409,121200,24057110,5000,4980,5000,4980,155
|
|
20240409,121100,23285110,5000,5000,5000,5000,0
|
|
20240409,121000,23285110,5000,5000,5000,5000,0
|
|
20240409,120900,23285110,5000,5000,5000,5000,0
|
|
20240409,120800,23285110,5000,5000,5000,5000,0
|
|
20240409,120700,23285110,5000,5000,5000,5000,0
|
|
20240409,120600,23285110,5000,5000,5000,5000,2
|
|
20240409,120500,23275110,5000,5000,5000,5000,0
|
|
20240409,120400,23275110,5000,5000,5000,5000,0
|
|
20240409,120300,23275110,5000,5000,5000,5000,0
|
|
20240409,120200,23275110,5000,5000,5000,5000,0
|
|
20240409,120100,23275110,5000,5000,5000,5000,0
|
|
20240409,120000,23275110,5000,5000,5000,5000,0
|
|
20240409,115900,23275110,5000,5000,5000,5000,0
|
|
20240409,115800,23275110,5000,5000,5000,5000,0
|
|
20240409,115700,23275110,5000,5000,5000,5000,0
|
|
20240409,115600,23275110,5000,5000,5000,5000,0
|
|
20240409,115500,23275110,5000,5000,5000,5000,0
|
|
20240409,115400,23275110,5000,5000,5000,5000,0
|
|
20240409,115300,23275110,5000,5000,5000,5000,0
|
|
20240409,115200,23275110,5000,5000,5000,5000,0
|
|
20240409,115100,23275110,5000,5000,5000,5000,0
|
|
20240409,115000,23275110,5000,5000,5000,5000,0
|
|
20240409,114900,23275110,5000,5000,5000,5000,0
|
|
20240409,114800,23275110,5000,5000,5000,5000,1
|
|
20240409,114700,23270110,4985,4985,4985,4985,100
|
|
20240409,114600,22771610,4995,4995,4995,4995,0
|
|
20240409,114500,22771610,4995,4995,4995,4995,0
|
|
20240409,114400,22771610,4995,4995,4995,4995,0
|
|
20240409,114300,22771610,4995,4995,4995,4995,1
|
|
20240409,114200,22766615,4980,4980,4980,4980,0
|
|
20240409,114100,22766615,4980,4980,4980,4980,0
|
|
20240409,114000,22766615,4980,4980,4980,4980,0
|
|
20240409,113900,22766615,4980,4980,4980,4980,0
|
|
20240409,113800,22766615,4980,4980,4980,4980,0
|
|
20240409,113700,22766615,4980,4980,4980,4980,0
|
|
20240409,113600,22766615,4980,4980,4980,4980,0
|
|
20240409,113500,22766615,4980,4980,4980,4980,0
|
|
20240409,113400,22766615,4980,4980,4980,4980,0
|
|
20240409,113300,22766615,4980,4980,4980,4980,0
|
|
20240409,113200,22766615,4980,4980,4980,4980,0
|
|
20240409,113100,22766615,4980,4980,4980,4980,1
|
|
20240409,113000,22761635,4980,4980,4980,4980,0
|
|
20240409,112900,22761635,4980,4980,4980,4980,0
|
|
20240409,112800,22761635,4980,4980,4980,4980,0
|
|
20240409,112700,22761635,4980,4980,4980,4980,194
|
|
20240409,112600,21795515,4980,4980,4980,4980,0
|
|
20240409,112500,21795515,4980,4985,4985,4980,600
|
|
20240409,112400,18807015,4995,4995,4995,4995,0
|
|
20240409,112300,18807015,4995,4995,4995,4995,0
|
|
20240409,112200,18807015,4995,4995,4995,4995,1
|
|
20240409,112100,18802020,4980,4980,4980,4980,0
|
|
20240409,112000,18802020,4980,4980,4980,4980,0
|
|
20240409,111900,18802020,4980,4980,4980,4980,0
|
|
20240409,111800,18802020,4980,4980,4980,4980,700
|
|
20240409,111700,15316020,4980,4980,4980,4980,0
|
|
20240409,111600,15316020,4980,4980,4980,4980,0
|
|
20240409,111500,15316020,4980,4980,4980,4980,0
|
|
20240409,111400,15316020,4980,4980,4980,4980,0
|
|
20240409,111300,15316020,4980,4980,4980,4980,400
|
|
20240409,111200,13324020,5000,5000,5000,5000,0
|
|
20240409,111100,13324020,5000,5000,5000,5000,0
|
|
20240409,111000,13324020,5000,5000,5000,5000,0
|
|
20240409,110900,13324020,5000,5000,5000,5000,0
|
|
20240409,110800,13324020,5000,5000,5000,5000,0
|
|
20240409,110700,13324020,5000,5000,5000,5000,0
|
|
20240409,110600,13324020,5000,5000,5000,5000,0
|
|
20240409,110500,13324020,5000,5000,5000,5000,0
|
|
20240409,110400,13324020,5000,4990,5000,4980,356
|
|
20240409,110300,11549020,5000,5000,5000,5000,0
|
|
20240409,110200,11549020,5000,5000,5000,5000,5
|
|
20240409,110100,11524020,5000,5000,5000,4990,40
|
|
20240409,110000,11324380,5000,5000,5000,5000,8
|
|
20240409,105900,11284380,5010,5010,5010,5010,0
|
|
20240409,105800,11284380,5010,5010,5010,5010,0
|
|
20240409,105700,11284380,5010,5010,5010,5010,0
|
|
20240409,105600,11284380,5010,5010,5010,5010,0
|
|
20240409,105500,11284380,5010,5010,5010,5010,0
|
|
20240409,105400,11284380,5010,5010,5010,5010,0
|
|
20240409,105300,11284380,5010,5010,5010,5010,0
|
|
20240409,105200,11284380,5010,5010,5010,5010,0
|
|
20240409,105100,11284380,5010,5010,5010,5010,0
|
|
20240409,105000,11284380,5010,5010,5010,5010,0
|
|
20240409,104900,11284380,5010,5010,5010,5010,0
|
|
20240409,104800,11284380,5010,5010,5010,5010,0
|
|
20240409,104700,11284380,5010,5010,5010,5010,0
|
|
20240409,104600,11284380,5010,5010,5010,5010,0
|
|
20240409,104500,11284380,5010,5010,5010,5010,0
|
|
20240409,104400,11284380,5010,5010,5010,5010,0
|
|
20240409,104300,11284380,5010,5010,5010,5010,0
|
|
20240409,104200,11284380,5010,5010,5010,5010,0
|
|
20240409,104100,11284380,5010,5010,5010,5010,0
|
|
20240409,104000,11284380,5010,5010,5010,5010,0
|
|
20240409,103900,11284380,5010,5010,5010,5010,177
|
|
20240409,103800,10397610,5010,5010,5010,5010,0
|
|
20240409,103700,10397610,5010,5010,5010,5010,0
|
|
20240409,103600,10397610,5010,5010,5010,5010,1
|
|
20240409,103500,10392600,5000,5000,5000,5000,1
|
|
20240409,103400,10387600,5010,5010,5010,5010,0
|
|
20240409,103300,10387600,5010,5010,5010,5010,0
|
|
20240409,103200,10387600,5010,5010,5010,5010,0
|
|
20240409,103100,10387600,5010,5010,5010,5010,0
|
|
20240409,103000,10387600,5010,5010,5010,5010,0
|
|
20240409,102900,10387600,5010,5000,5010,5000,2
|
|
20240409,102800,10377590,5000,5000,5000,5000,0
|
|
20240409,102700,10377590,5000,5000,5000,5000,0
|
|
20240409,102600,10377590,5000,5000,5000,5000,23
|
|
20240409,102500,10262590,5000,5000,5000,5000,0
|
|
20240409,102400,10262590,5000,5000,5000,5000,0
|
|
20240409,102300,10262590,5000,5000,5000,5000,0
|
|
20240409,102200,10262590,5000,5000,5000,5000,0
|
|
20240409,102100,10262590,5000,5000,5000,5000,5
|
|
20240409,102000,10237590,5000,5000,5000,5000,10
|
|
20240409,101900,10187590,5000,5000,5000,5000,0
|
|
20240409,101800,10187590,5000,5000,5000,5000,1
|
|
20240409,101700,10182590,4990,4990,4990,4990,60
|
|
20240409,101600,9883190,5010,5010,5010,5010,0
|
|
20240409,101500,9883190,5010,5010,5010,5010,0
|
|
20240409,101400,9883190,5010,5010,5010,5010,0
|
|
20240409,101300,9883190,5010,5010,5010,5010,0
|
|
20240409,101200,9883190,5010,5010,5010,5010,0
|
|
20240409,101100,9883190,5010,5010,5010,5010,0
|
|
20240409,101000,9883190,5010,5010,5010,5010,0
|
|
20240409,100900,9883190,5010,5010,5010,5010,0
|
|
20240409,100800,9883190,5010,5010,5010,5010,0
|
|
20240409,100700,9883190,5010,5010,5010,5010,0
|
|
20240409,100600,9883190,5010,5010,5010,5010,0
|
|
20240409,100500,9883190,5010,5010,5010,5010,0
|
|
20240409,100400,9883190,5010,5010,5010,5010,0
|
|
20240409,100300,9883190,5010,5010,5010,5010,0
|
|
20240409,100200,9883190,5010,5010,5010,5010,0
|
|
20240409,100100,9883190,5010,5010,5010,5010,0
|
|
20240409,100000,9883190,5010,5010,5010,5010,0
|
|
20240409,095900,9883190,5010,5010,5010,5010,42
|
|
20240409,095800,9672770,5010,5000,5010,5000,94
|
|
20240409,095700,9202760,4990,4990,4990,4990,0
|
|
20240409,095600,9202760,4990,5000,5000,4990,134
|
|
20240409,095500,8534080,5000,5000,5000,5000,0
|
|
20240409,095400,8534080,5000,5000,5000,5000,0
|
|
20240409,095300,8534080,5000,5000,5000,5000,0
|
|
20240409,095200,8534080,5000,5000,5000,5000,0
|
|
20240409,095100,8534080,5000,5000,5000,5000,1
|
|
20240409,095000,8529080,4990,4990,4990,4990,0
|
|
20240409,094900,8529080,4990,4990,4990,4990,0
|
|
20240409,094800,8529080,4990,4990,4990,4990,0
|
|
20240409,094700,8529080,4990,4990,4990,4990,0
|
|
20240409,094600,8529080,4990,4990,4990,4990,0
|
|
20240409,094500,8529080,4990,4990,4990,4990,0
|
|
20240409,094400,8529080,4990,4990,4990,4990,0
|
|
20240409,094300,8529080,4990,4990,4990,4990,77
|
|
20240409,094200,8144850,4990,4990,4990,4990,0
|
|
20240409,094100,8144850,4990,4990,4990,4990,0
|
|
20240409,094000,8144850,4990,4990,4990,4990,0
|
|
20240409,093900,8144850,4990,4990,4990,4990,0
|
|
20240409,093800,8144850,4990,4990,4990,4990,0
|
|
20240409,093700,8144850,4990,4990,4990,4990,0
|
|
20240409,093600,8144850,4990,4990,4990,4990,0
|
|
20240409,093500,8144850,4990,4990,4990,4990,0
|
|
20240409,093400,8144850,4990,4990,4990,4990,0
|
|
20240409,093300,8144850,4990,4990,4990,4990,0
|
|
20240409,093200,8144850,4990,4990,4990,4990,0
|
|
20240409,093100,8144850,4990,4990,4990,4990,189
|
|
20240409,093000,7201740,5000,5000,5000,5000,0
|
|
20240409,092900,7201740,5000,5000,5000,5000,0
|
|
20240409,092800,7201740,5000,5000,5000,5000,0
|
|
20240409,092700,7201740,5000,5000,5000,5000,0
|
|
20240409,092600,7201740,5000,5000,5000,5000,0
|
|
20240409,092500,7201740,5000,5000,5000,5000,0
|
|
20240409,092400,7201740,5000,4990,5000,4990,310
|
|
20240409,092300,5654830,4990,4990,4990,4990,2
|
|
20240409,092200,5644850,4990,4990,4990,4990,4
|
|
20240409,092100,5624890,4990,4990,4990,4990,50
|
|
20240409,092000,5375390,4990,4990,4990,4990,0
|
|
20240409,091900,5375390,4990,4990,4990,4990,0
|
|
20240409,091800,5375390,4990,4990,4990,4990,0
|
|
20240409,091700,5375390,4990,4990,4990,4990,1
|
|
20240409,091600,5370400,4990,4990,4990,4990,0
|
|
20240409,091500,5370400,4990,4985,4990,4985,46
|
|
20240409,091400,5141085,4995,4995,4995,4995,0
|
|
20240409,091300,5141085,4995,4995,4995,4995,0
|
|
20240409,091200,5141085,4995,4985,4995,4985,54
|
|
20240409,091100,4871885,4960,4960,4960,4960,0
|
|
20240409,091000,4871885,4960,4965,4965,4960,139
|
|
20240409,090900,4182150,4995,4995,4995,4995,1
|
|
20240409,090800,4177155,4960,4960,4960,4960,0
|
|
20240409,090700,4177155,4960,4960,4960,4960,0
|
|
20240409,090600,4177155,4960,4960,4960,4960,0
|
|
20240409,090500,4177155,4960,4960,4960,4960,108
|
|
20240409,090400,3641475,4980,4980,4980,4980,0
|
|
20240409,090300,3641475,4980,4990,4990,4980,4
|
|
20240409,090200,3621535,5000,5000,5000,5000,0
|
|
20240409,090100,3621535,5000,5000,5000,5000,0
|
|
20240409,090000,3621535,5000,4950,5000,4950,631
|