656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195300,236257120,5000,5000,5000,5000,3854
|
|
20240628,195200,236257120,5000,5000,5000,5000,0
|
|
20240628,195100,236257120,5000,5000,5000,5000,0
|
|
20240628,195000,236257120,5000,5000,5000,5000,0
|
|
20240628,194900,236257120,5000,5000,5000,5000,0
|
|
20240628,194800,236257120,5000,5000,5000,5000,0
|
|
20240628,194700,236257120,5000,5000,5000,5000,0
|
|
20240628,194600,236257120,5000,5000,5000,5000,0
|
|
20240628,194500,236257120,5000,5000,5000,5000,0
|
|
20240628,194400,236257120,5000,5000,5000,5000,0
|
|
20240628,194300,236257120,5000,5000,5000,5000,0
|
|
20240628,194200,236257120,5000,5000,5000,5000,0
|
|
20240628,194100,236257120,5000,5000,5000,5000,0
|
|
20240628,194000,236257120,5000,5000,5000,5000,0
|
|
20240628,193900,236257120,5000,5000,5000,5000,0
|
|
20240628,193800,236257120,5000,5000,5000,5000,0
|
|
20240628,193700,236257120,5000,5000,5000,5000,0
|
|
20240628,193600,236257120,5000,5000,5000,5000,0
|
|
20240628,193500,236257120,5000,5000,5000,5000,0
|
|
20240628,193400,236257120,5000,5000,5000,5000,0
|
|
20240628,193300,236257120,5000,5000,5000,5000,0
|
|
20240628,193200,236257120,5000,5000,5000,5000,0
|
|
20240628,193100,236257120,5000,5000,5000,5000,0
|
|
20240628,193000,236257120,5000,5000,5000,5000,0
|
|
20240628,192900,236257120,5000,5000,5000,5000,0
|
|
20240628,192800,236257120,5000,5000,5000,5000,0
|
|
20240628,192700,236257120,5000,5000,5000,5000,0
|
|
20240628,192600,236257120,5000,5000,5000,5000,0
|
|
20240628,192500,236257120,5000,5000,5000,5000,0
|
|
20240628,192400,236257120,5000,5000,5000,5000,0
|
|
20240628,192300,236257120,5000,5000,5000,5000,3854
|
|
20240628,192200,236257120,5000,5000,5000,5000,0
|
|
20240628,192100,236257120,5000,5000,5000,5000,0
|
|
20240628,192000,236257120,5000,5000,5000,5000,0
|
|
20240628,191900,236257120,5000,5000,5000,5000,0
|
|
20240628,191800,236257120,5000,5000,5000,5000,0
|
|
20240628,191700,236257120,5000,5000,5000,5000,0
|
|
20240628,191600,236257120,5000,5000,5000,5000,0
|
|
20240628,191500,236257120,5000,5000,5000,5000,0
|
|
20240628,191400,236257120,5000,5000,5000,5000,0
|
|
20240628,191300,236257120,5000,5000,5000,5000,0
|
|
20240628,191200,236257120,5000,5000,5000,5000,0
|
|
20240628,191100,236257120,5000,5000,5000,5000,0
|
|
20240628,191000,236257120,5000,5000,5000,5000,0
|
|
20240628,190900,236257120,5000,5000,5000,5000,0
|
|
20240628,190800,236257120,5000,5000,5000,5000,0
|
|
20240628,190700,236257120,5000,5000,5000,5000,0
|
|
20240628,190600,236257120,5000,5000,5000,5000,0
|
|
20240628,190500,236257120,5000,5000,5000,5000,0
|
|
20240628,190400,236257120,5000,5000,5000,5000,0
|
|
20240628,190300,236257120,5000,5000,5000,5000,0
|
|
20240628,190200,236257120,5000,5000,5000,5000,0
|
|
20240628,190100,236257120,5000,5000,5000,5000,0
|
|
20240628,190000,236257120,5000,5000,5000,5000,0
|
|
20240628,185900,236257120,5000,5000,5000,5000,0
|
|
20240628,185800,236257120,5000,5000,5000,5000,0
|
|
20240628,185700,236257120,5000,5000,5000,5000,0
|
|
20240628,185600,236257120,5000,5000,5000,5000,0
|
|
20240628,185500,236257120,5000,5000,5000,5000,0
|
|
20240628,185400,236257120,5000,5000,5000,5000,0
|
|
20240628,185300,236257120,5000,5000,5000,5000,3854
|
|
20240628,185200,236257120,5000,5000,5000,5000,0
|
|
20240628,185100,236257120,5000,5000,5000,5000,0
|
|
20240628,185000,236257120,5000,5000,5000,5000,0
|
|
20240628,184900,236257120,5000,5000,5000,5000,0
|
|
20240628,184800,236257120,5000,5000,5000,5000,0
|
|
20240628,184700,236257120,5000,5000,5000,5000,0
|
|
20240628,184600,236257120,5000,5000,5000,5000,0
|
|
20240628,184500,236257120,5000,5000,5000,5000,0
|
|
20240628,184400,236257120,5000,5000,5000,5000,0
|
|
20240628,184300,236257120,5000,5000,5000,5000,0
|
|
20240628,184200,236257120,5000,5000,5000,5000,0
|
|
20240628,184100,236257120,5000,5000,5000,5000,0
|
|
20240628,184000,236257120,5000,5000,5000,5000,0
|
|
20240628,183900,236257120,5000,5000,5000,5000,0
|
|
20240628,183800,236257120,5000,5000,5000,5000,0
|
|
20240628,183700,236257120,5000,5000,5000,5000,0
|
|
20240628,183600,236257120,5000,5000,5000,5000,0
|
|
20240628,183500,236257120,5000,5000,5000,5000,0
|
|
20240628,183400,236257120,5000,5000,5000,5000,0
|
|
20240628,183300,236257120,5000,5000,5000,5000,0
|
|
20240628,183200,236257120,5000,5000,5000,5000,0
|
|
20240628,183100,236257120,5000,5000,5000,5000,0
|
|
20240628,183000,236257120,5000,5000,5000,5000,0
|
|
20240628,182900,236257120,5000,5000,5000,5000,0
|
|
20240628,182800,236257120,5000,5000,5000,5000,0
|
|
20240628,182700,236257120,5000,5000,5000,5000,0
|
|
20240628,182600,236257120,5000,5000,5000,5000,0
|
|
20240628,182500,236257120,5000,5000,5000,5000,0
|
|
20240628,182400,236257120,5000,5000,5000,5000,0
|
|
20240628,182300,236257120,5000,5000,5000,5000,3854
|
|
20240628,182200,236257120,5000,5000,5000,5000,0
|
|
20240628,182100,236257120,5000,5000,5000,5000,0
|
|
20240628,182000,236257120,5000,5000,5000,5000,0
|
|
20240628,181900,236257120,5000,5000,5000,5000,0
|
|
20240628,181800,236257120,5000,5000,5000,5000,0
|
|
20240628,181700,236257120,5000,5000,5000,5000,0
|
|
20240628,181600,236257120,5000,5000,5000,5000,0
|
|
20240628,181500,236257120,5000,5000,5000,5000,0
|
|
20240628,181400,236257120,5000,5000,5000,5000,0
|
|
20240628,181300,236257120,5000,5000,5000,5000,0
|
|
20240628,181200,236257120,5000,5000,5000,5000,0
|
|
20240628,181100,236257120,5000,5000,5000,5000,0
|
|
20240628,181000,236257120,5000,5000,5000,5000,0
|
|
20240628,180900,236257120,5000,5000,5000,5000,0
|
|
20240628,180800,236257120,5000,5000,5000,5000,0
|
|
20240628,180700,236257120,5000,5000,5000,5000,0
|
|
20240628,180600,236257120,5000,5000,5000,5000,0
|
|
20240628,180500,236257120,5000,5000,5000,5000,0
|
|
20240628,180400,236257120,5000,5000,5000,5000,0
|
|
20240628,180300,236257120,5000,5000,5000,5000,0
|
|
20240628,180200,236257120,5000,5000,5000,5000,0
|
|
20240628,180100,236257120,5000,5000,5000,5000,0
|
|
20240628,180000,236257120,5000,5000,5000,5000,0
|
|
20240628,175900,236257120,5000,5000,5000,5000,0
|
|
20240628,175800,236257120,5000,5000,5000,5000,0
|
|
20240628,175700,236257120,5000,5000,5000,5000,0
|
|
20240628,175600,236257120,5000,5000,5000,5000,0
|
|
20240628,175500,236257120,5000,5000,5000,5000,0
|
|
20240628,175400,236257120,5000,5000,5000,5000,0
|
|
20240628,175300,236257120,5000,5000,5000,5000,3854
|
|
20240628,175200,236257120,5000,5000,5000,5000,0
|
|
20240628,175100,236257120,5000,5000,5000,5000,0
|
|
20240628,175000,236257120,5000,5000,5000,5000,0
|
|
20240628,174900,236257120,5000,5000,5000,5000,0
|
|
20240628,174800,236257120,5000,5000,5000,5000,0
|
|
20240628,174700,236257120,5000,5000,5000,5000,0
|
|
20240628,174600,236257120,5000,5000,5000,5000,0
|
|
20240628,174500,236257120,5000,5000,5000,5000,0
|
|
20240628,174400,236257120,5000,5000,5000,5000,0
|
|
20240628,174300,236257120,5000,5000,5000,5000,0
|
|
20240628,174200,236257120,5000,5000,5000,5000,0
|
|
20240628,174100,236257120,5000,5000,5000,5000,0
|
|
20240628,174000,236257120,5000,5000,5000,5000,0
|
|
20240628,173900,236257120,5000,5000,5000,5000,0
|
|
20240628,173800,236257120,5000,5000,5000,5000,0
|
|
20240628,173700,236257120,5000,5000,5000,5000,0
|
|
20240628,173600,236257120,5000,5000,5000,5000,0
|
|
20240628,173500,236257120,5000,5000,5000,5000,0
|
|
20240628,173400,236257120,5000,5000,5000,5000,0
|
|
20240628,173300,236257120,5000,5000,5000,5000,0
|
|
20240628,173200,236257120,5000,5000,5000,5000,0
|
|
20240628,173100,236257120,5000,5000,5000,5000,0
|
|
20240628,173000,236257120,5000,5000,5000,5000,0
|
|
20240628,172900,236257120,5000,5000,5000,5000,0
|
|
20240628,172800,236257120,5000,5000,5000,5000,0
|
|
20240628,172700,236257120,5000,5000,5000,5000,0
|
|
20240628,172600,236257120,5000,5000,5000,5000,0
|
|
20240628,172500,236257120,5000,5000,5000,5000,0
|
|
20240628,172400,236257120,5000,5000,5000,5000,0
|
|
20240628,172300,236257120,5000,5000,5000,5000,3854
|
|
20240628,172200,236257120,5000,5000,5000,5000,0
|
|
20240628,172100,236257120,5000,5000,5000,5000,0
|
|
20240628,172000,236257120,5000,5000,5000,5000,0
|
|
20240628,171900,236257120,5000,5000,5000,5000,0
|
|
20240628,171800,236257120,5000,5000,5000,5000,0
|
|
20240628,171700,236257120,5000,5000,5000,5000,0
|
|
20240628,171600,236257120,5000,5000,5000,5000,0
|
|
20240628,171500,236257120,5000,5000,5000,5000,0
|
|
20240628,171400,236257120,5000,5000,5000,5000,0
|
|
20240628,171300,236257120,5000,5000,5000,5000,0
|
|
20240628,171200,236257120,5000,5000,5000,5000,0
|
|
20240628,171100,236257120,5000,5000,5000,5000,0
|
|
20240628,171000,236257120,5000,5000,5000,5000,0
|
|
20240628,170900,236257120,5000,5000,5000,5000,0
|
|
20240628,170800,236257120,5000,5000,5000,5000,0
|
|
20240628,170700,236257120,5000,5000,5000,5000,0
|
|
20240628,170600,236257120,5000,5000,5000,5000,0
|
|
20240628,170500,236257120,5000,5000,5000,5000,0
|
|
20240628,170400,236257120,5000,5000,5000,5000,0
|
|
20240628,170300,236257120,5000,5000,5000,5000,0
|
|
20240628,170200,236257120,5000,5000,5000,5000,0
|
|
20240628,170100,236257120,5000,5000,5000,5000,0
|
|
20240628,170000,236257120,5000,5000,5000,5000,0
|
|
20240628,165900,236257120,5000,5000,5000,5000,0
|
|
20240628,165800,236257120,5000,5000,5000,5000,0
|
|
20240628,165700,236257120,5000,5000,5000,5000,0
|
|
20240628,165600,236257120,5000,5000,5000,5000,0
|
|
20240628,165500,236257120,5000,5000,5000,5000,0
|
|
20240628,165400,236257120,5000,5000,5000,5000,0
|
|
20240628,165300,236257120,5000,5000,5000,5000,3854
|
|
20240628,165200,236257120,5000,5000,5000,5000,0
|
|
20240628,165100,236257120,5000,5000,5000,5000,0
|
|
20240628,165000,236257120,5000,5000,5000,5000,0
|
|
20240628,164900,236257120,5000,5000,5000,5000,0
|
|
20240628,164800,236257120,5000,5000,5000,5000,0
|
|
20240628,164700,236257120,5000,5000,5000,5000,0
|
|
20240628,164600,236257120,5000,5000,5000,5000,0
|
|
20240628,164500,236257120,5000,5000,5000,5000,0
|
|
20240628,164400,236257120,5000,5000,5000,5000,0
|
|
20240628,164300,236257120,5000,5000,5000,5000,0
|
|
20240628,164200,236257120,5000,5000,5000,5000,0
|
|
20240628,164100,236257120,5000,5000,5000,5000,0
|
|
20240628,164000,236257120,5000,5000,5000,5000,0
|
|
20240628,163900,236257120,5000,5000,5000,5000,0
|
|
20240628,163800,236257120,5000,5000,5000,5000,0
|
|
20240628,163700,236257120,5000,5000,5000,5000,0
|
|
20240628,163600,236257120,5000,5000,5000,5000,0
|
|
20240628,163500,236257120,5000,5000,5000,5000,0
|
|
20240628,163400,236257120,5000,5000,5000,5000,0
|
|
20240628,163300,236257120,5000,5000,5000,5000,0
|
|
20240628,163200,236257120,5000,5000,5000,5000,0
|
|
20240628,163100,236257120,5000,5000,5000,5000,0
|
|
20240628,163000,236257120,5000,5000,5000,5000,0
|
|
20240628,162900,236257120,5000,5000,5000,5000,0
|
|
20240628,162800,236257120,5000,5000,5000,5000,0
|
|
20240628,162700,236257120,5000,5000,5000,5000,0
|
|
20240628,162600,236257120,5000,5000,5000,5000,0
|
|
20240628,162500,236257120,5000,5000,5000,5000,0
|
|
20240628,162400,236257120,5000,5000,5000,5000,0
|
|
20240628,162300,236257120,5000,5000,5000,5000,3854
|
|
20240628,162200,236257120,5000,5000,5000,5000,0
|
|
20240628,162100,236257120,5000,5000,5000,5000,0
|
|
20240628,162000,236257120,5000,5000,5000,5000,0
|
|
20240628,161900,236257120,5000,5000,5000,5000,0
|
|
20240628,161800,236257120,5000,5000,5000,5000,0
|
|
20240628,161700,236257120,5000,5000,5000,5000,0
|
|
20240628,161600,236257120,5000,5000,5000,5000,0
|
|
20240628,161500,236257120,5000,5000,5000,5000,0
|
|
20240628,161400,236257120,5000,5000,5000,5000,0
|
|
20240628,161300,236257120,5000,5000,5000,5000,0
|
|
20240628,161200,236257120,5000,5000,5000,5000,0
|
|
20240628,161100,236257120,5000,5000,5000,5000,0
|
|
20240628,161000,236257120,5000,5000,5000,5000,0
|
|
20240628,160900,236257120,5000,5000,5000,5000,0
|
|
20240628,160800,236257120,5000,5000,5000,5000,0
|
|
20240628,160700,236257120,5000,5000,5000,5000,0
|
|
20240628,160600,236257120,5000,5000,5000,5000,0
|
|
20240628,160500,236257120,5000,5000,5000,5000,0
|
|
20240628,160400,236257120,5000,5000,5000,5000,0
|
|
20240628,160300,236257120,5000,5000,5000,5000,0
|
|
20240628,160200,236257120,5000,5000,5000,5000,0
|
|
20240628,160100,236257120,5000,5000,5000,5000,0
|
|
20240628,160000,236257120,5000,5000,5000,5000,0
|
|
20240628,155900,236257120,5000,5000,5000,5000,0
|
|
20240628,155800,236257120,5000,5000,5000,5000,0
|
|
20240628,155700,236257120,5000,5000,5000,5000,0
|
|
20240628,155600,236257120,5000,5000,5000,5000,0
|
|
20240628,155500,236257120,5000,5000,5000,5000,0
|
|
20240628,155400,236257120,5000,5000,5000,5000,0
|
|
20240628,155300,236257120,5000,5000,5000,5000,3854
|
|
20240628,155200,236257120,5000,5000,5000,5000,0
|
|
20240628,155100,236257120,5000,5000,5000,5000,0
|
|
20240628,155000,236257120,5000,5000,5000,5000,0
|
|
20240628,154900,236257120,5000,5000,5000,5000,0
|
|
20240628,154800,236257120,5000,5000,5000,5000,0
|
|
20240628,154700,236257120,5000,5000,5000,5000,0
|
|
20240628,154600,236257120,5000,5000,5000,5000,0
|
|
20240628,154500,236257120,5000,5000,5000,5000,0
|
|
20240628,154400,236257120,5000,5000,5000,5000,0
|
|
20240628,154300,236257120,5000,5000,5000,5000,0
|
|
20240628,154200,236257120,5000,5000,5000,5000,0
|
|
20240628,154100,236257120,5000,5000,5000,5000,0
|
|
20240628,154000,236257120,5000,5000,5000,5000,0
|
|
20240628,153900,236257120,5000,5000,5000,5000,0
|
|
20240628,153800,236257120,5000,5000,5000,5000,0
|
|
20240628,153700,236257120,5000,5000,5000,5000,0
|
|
20240628,153600,236257120,5000,5000,5000,5000,0
|
|
20240628,153500,236257120,5000,5000,5000,5000,0
|
|
20240628,153400,236257120,5000,5000,5000,5000,0
|
|
20240628,153300,236257120,5000,5000,5000,5000,0
|
|
20240628,153200,236257120,5000,5000,5000,5000,0
|
|
20240628,153100,236257120,5000,5000,5000,5000,0
|
|
20240628,153000,236257120,5000,5000,5000,5000,3854
|
|
20240628,152900,216987120,5010,5010,5010,5010,0
|
|
20240628,152800,216987120,5010,5010,5010,5010,0
|
|
20240628,152700,216987120,5010,5010,5010,5010,0
|
|
20240628,152600,216987120,5010,5010,5010,5010,0
|
|
20240628,152500,216987120,5010,5010,5010,5010,0
|
|
20240628,152400,216987120,5010,5010,5010,5010,0
|
|
20240628,152300,216987120,5010,5010,5010,5010,0
|
|
20240628,152200,216987120,5010,5010,5010,5010,0
|
|
20240628,152100,216987120,5010,5010,5010,5010,0
|
|
20240628,152000,216987120,5010,5010,5010,5010,0
|
|
20240628,151900,216987120,5010,4985,5010,4980,567
|
|
20240628,151800,214155320,4985,4985,4990,4985,156
|
|
20240628,151700,213377645,4990,4985,4990,4985,57
|
|
20240628,151600,213093490,4990,4985,4990,4980,1429
|
|
20240628,151500,205976785,4990,4980,4990,4980,465
|
|
20240628,151400,203660750,4980,4980,4980,4975,10
|
|
20240628,151300,203610960,4975,4975,4980,4970,230
|
|
20240628,151200,202466770,4980,4980,4980,4980,1
|
|
20240628,151100,202461790,4980,4980,4980,4980,0
|
|
20240628,151000,202461790,4980,4975,4980,4970,207
|
|
20240628,150900,201432740,4980,4980,4980,4975,61
|
|
20240628,150800,201129225,4980,4980,4980,4980,8
|
|
20240628,150700,201089385,4980,4975,4980,4975,201
|
|
20240628,150600,200089390,4975,4975,4975,4970,250
|
|
20240628,150500,198846320,4975,4975,4975,4975,2
|
|
20240628,150400,198836370,4980,4975,4980,4975,140
|
|
20240628,150300,198139850,4980,4980,4980,4980,0
|
|
20240628,150200,198139850,4980,4980,4980,4980,0
|
|
20240628,150100,198139850,4980,4980,4980,4975,404
|
|
20240628,150000,196129930,4980,4980,4980,4975,155
|
|
20240628,145900,195358785,4980,4980,4980,4980,79
|
|
20240628,145800,194965365,4985,4985,4985,4980,1169
|
|
20240628,145700,189143670,4985,4985,4985,4980,123
|
|
20240628,145600,188531110,4985,4985,4985,4980,304
|
|
20240628,145500,187017170,4985,4980,4985,4980,350
|
|
20240628,145400,185274070,4985,4985,4985,4985,10
|
|
20240628,145300,185224220,4985,4980,4985,4980,607
|
|
20240628,145200,182200935,4985,4985,4985,4985,125
|
|
20240628,145100,181577810,4985,4985,4985,4985,3
|
|
20240628,145000,181562855,4980,4980,4980,4980,692
|
|
20240628,144900,178116695,4985,4985,4985,4980,266
|
|
20240628,144800,176791505,4980,4985,4985,4980,1754
|
|
20240628,144700,168050295,4990,4990,4990,4990,0
|
|
20240628,144600,168050295,4990,4990,4990,4990,3
|
|
20240628,144500,168035325,4985,4985,4985,4985,200
|
|
20240628,144400,167038325,4990,4990,4990,4990,0
|
|
20240628,144300,167038325,4990,4990,4990,4990,0
|
|
20240628,144200,167038325,4990,4990,4990,4990,0
|
|
20240628,144100,167038325,4990,4990,4990,4990,1
|
|
20240628,144000,167033335,4990,4990,4990,4990,1
|
|
20240628,143900,167028345,4990,4990,4990,4990,1
|
|
20240628,143800,167023355,4985,4985,4985,4985,6
|
|
20240628,143700,166993445,4990,4990,4990,4990,0
|
|
20240628,143600,166993445,4990,4990,4990,4990,0
|
|
20240628,143500,166993445,4990,4990,4990,4990,1
|
|
20240628,143400,166988455,4985,4985,4985,4985,5
|
|
20240628,143300,166963530,4990,4990,4990,4990,1
|
|
20240628,143200,166958540,4985,4985,4985,4985,0
|
|
20240628,143100,166958540,4985,4985,4985,4985,143
|
|
20240628,143000,166245685,4990,4985,4990,4985,41
|
|
20240628,142900,166041295,5000,5000,5000,5000,0
|
|
20240628,142800,166041295,5000,5000,5000,5000,0
|
|
20240628,142700,166041295,5000,4980,5000,4980,165
|
|
20240628,142600,165219575,5000,5000,5000,5000,0
|
|
20240628,142500,165219575,5000,5000,5000,5000,0
|
|
20240628,142400,165219575,5000,5000,5000,5000,1
|
|
20240628,142300,165214575,4980,4980,4980,4980,132
|
|
20240628,142200,164557215,5000,5000,5000,5000,0
|
|
20240628,142100,164557215,5000,5000,5000,5000,2
|
|
20240628,142000,164547215,5000,5000,5000,5000,0
|
|
20240628,141900,164547215,5000,5000,5000,5000,0
|
|
20240628,141800,164547215,5000,5000,5000,5000,0
|
|
20240628,141700,164547215,5000,4985,5000,4985,736
|
|
20240628,141600,160878040,4985,4985,4985,4985,1
|
|
20240628,141500,160873055,4980,4980,4980,4980,3029
|
|
20240628,141400,145788635,4980,4980,4980,4980,0
|
|
20240628,141300,145788635,4980,4975,4980,4975,62
|
|
20240628,141200,145480175,4980,4980,4980,4980,11
|
|
20240628,141100,145425395,4980,4980,4980,4980,0
|
|
20240628,141000,145425395,4980,4980,4980,4980,0
|
|
20240628,140900,145425395,4980,4980,4980,4980,200
|
|
20240628,140800,144429395,4980,4980,4980,4980,0
|
|
20240628,140700,144429395,4980,4980,4980,4980,5
|
|
20240628,140600,144404495,4980,4980,4980,4980,0
|
|
20240628,140500,144404495,4980,4975,4980,4975,113
|
|
20240628,140400,143842315,4980,4975,4980,4975,102
|
|
20240628,140300,143334855,4980,4970,4980,4970,120
|
|
20240628,140200,142738445,4980,4980,4980,4980,21
|
|
20240628,140100,142633865,4980,4980,4980,4970,32
|
|
20240628,140000,142474525,4980,4980,4980,4980,100
|
|
20240628,135900,141976525,4985,4975,4985,4975,222
|
|
20240628,135800,140872065,4985,4985,4985,4985,20
|
|
20240628,135700,140772365,4985,4990,4990,4975,438
|
|
20240628,135600,138588685,4990,4990,4990,4990,0
|
|
20240628,135500,138588685,4990,4990,4990,4990,0
|
|
20240628,135400,138588685,4990,4975,4990,4975,137
|
|
20240628,135300,137906870,4990,4980,4990,4980,7
|
|
20240628,135200,137871990,4990,4990,4990,4990,12
|
|
20240628,135100,137812110,4990,4985,4990,4980,485
|
|
20240628,135000,135396760,4990,4990,4990,4990,20
|
|
20240628,134900,135296960,4990,4990,4990,4985,1076
|
|
20240628,134800,129930390,4995,4995,4995,4995,2
|
|
20240628,134700,129920400,4990,4990,4990,4990,74
|
|
20240628,134600,129551140,5000,5000,5000,5000,1
|
|
20240628,134500,129546140,4990,4990,4990,4990,0
|
|
20240628,134400,129546140,4990,4990,4990,4990,500
|
|
20240628,134300,127051140,4990,4990,4990,4990,121
|
|
20240628,134200,126447350,4990,4990,4990,4990,0
|
|
20240628,134100,126447350,4990,4990,4990,4990,0
|
|
20240628,134000,126447350,4990,4990,4990,4990,0
|
|
20240628,133900,126447350,4990,4995,4995,4990,700
|
|
20240628,133800,122951945,4995,4995,4995,4995,27
|
|
20240628,133700,122817080,4995,4990,4995,4990,1500
|
|
20240628,133600,115329580,4990,4990,4990,4990,0
|
|
20240628,133500,115329580,4990,4990,4990,4990,27
|
|
20240628,133400,115194850,4995,4995,4995,4995,1
|
|
20240628,133300,115189855,4995,4995,4995,4995,3
|
|
20240628,133200,115174870,4995,4995,4995,4995,0
|
|
20240628,133100,115174870,4995,4995,4995,4995,50
|
|
20240628,133000,114925120,5000,5000,5000,5000,0
|
|
20240628,132900,114925120,5000,5000,5000,5000,0
|
|
20240628,132800,114925120,5000,4995,5000,4990,184
|
|
20240628,132700,114006885,5000,5000,5000,5000,0
|
|
20240628,132600,114006885,5000,5000,5000,5000,0
|
|
20240628,132500,114006885,5000,5000,5000,5000,10
|
|
20240628,132400,113956885,5000,5000,5000,5000,0
|
|
20240628,132300,113956885,5000,4995,5000,4990,232
|
|
20240628,132200,112798725,4995,4995,4995,4995,0
|
|
20240628,132100,112798725,4995,4995,4995,4995,1
|
|
20240628,132000,112793730,4990,4990,4990,4990,0
|
|
20240628,131900,112793730,4990,4990,4990,4990,0
|
|
20240628,131800,112793730,4990,5000,5000,4990,1697
|
|
20240628,131700,104318150,5020,5020,5020,5020,0
|
|
20240628,131600,104318150,5020,5020,5020,5020,1
|
|
20240628,131500,104313130,5000,5000,5000,5000,161
|
|
20240628,131400,103508130,5010,5010,5010,5010,10
|
|
20240628,131300,103458030,5020,5020,5020,5020,0
|
|
20240628,131200,103458030,5020,5020,5020,5020,0
|
|
20240628,131100,103458030,5020,5020,5020,5020,20
|
|
20240628,131000,103357630,5020,5020,5020,5020,0
|
|
20240628,130900,103357630,5020,5020,5020,5020,0
|
|
20240628,130800,103357630,5020,5020,5020,5020,0
|
|
20240628,130700,103357630,5020,5020,5020,5020,0
|
|
20240628,130600,103357630,5020,5020,5020,5020,0
|
|
20240628,130500,103357630,5020,5020,5020,5020,0
|
|
20240628,130400,103357630,5020,5020,5020,5020,0
|
|
20240628,130300,103357630,5020,5020,5020,5020,0
|
|
20240628,130200,103357630,5020,5010,5020,5010,1411
|
|
20240628,130100,96284410,5010,5000,5010,5000,580
|
|
20240628,130000,93384390,5010,5000,5010,5000,168
|
|
20240628,125900,92544380,5000,5000,5000,5000,161
|
|
20240628,125800,91739380,5000,5000,5000,5000,9
|
|
20240628,125700,91694380,5000,5000,5000,5000,0
|
|
20240628,125600,91694380,5000,5000,5000,5000,13
|
|
20240628,125500,91629380,5000,5000,5000,5000,9
|
|
20240628,125400,91584380,5000,5000,5000,5000,23
|
|
20240628,125300,91469380,5000,5000,5000,5000,19
|
|
20240628,125200,91374380,5000,5000,5000,5000,23
|
|
20240628,125100,91259380,5010,5010,5010,5010,0
|
|
20240628,125000,91259380,5010,5010,5010,5010,0
|
|
20240628,124900,91259380,5010,5000,5010,5000,1226
|
|
20240628,124800,85129370,5000,5000,5000,5000,1
|
|
20240628,124700,85124370,4995,4995,4995,4995,817
|
|
20240628,124600,81043455,5000,4995,5000,4995,18
|
|
20240628,124500,80953535,5000,4995,5000,4995,8
|
|
20240628,124400,80913565,4995,4995,4995,4995,6
|
|
20240628,124300,80883595,5000,4995,5000,4995,8
|
|
20240628,124200,80843625,4995,5000,5000,4995,12
|
|
20240628,124100,80783675,4995,5000,5000,4995,17
|
|
20240628,124000,80698705,4995,4995,4995,4995,6
|
|
20240628,123900,80668735,4995,4995,4995,4995,6
|
|
20240628,123800,80638765,4995,4995,4995,4995,6
|
|
20240628,123700,80608795,4995,4995,4995,4995,6
|
|
20240628,123600,80578825,4995,4995,4995,4995,4
|
|
20240628,123500,80558845,4995,4995,4995,4995,36
|
|
20240628,123400,80379025,4995,4995,4995,4995,7
|
|
20240628,123300,80344060,4995,4995,4995,4995,12
|
|
20240628,123200,80284120,4995,4995,4995,4995,12
|
|
20240628,123100,80224180,5000,5000,5000,5000,0
|
|
20240628,123000,80224180,5000,5000,5000,5000,0
|
|
20240628,122900,80224180,5000,5000,5000,5000,0
|
|
20240628,122800,80224180,5000,5000,5000,5000,0
|
|
20240628,122700,80224180,5000,5000,5000,5000,0
|
|
20240628,122600,80224180,5000,4995,5000,4995,15
|
|
20240628,122500,80149250,5000,5000,5000,4995,6
|
|
20240628,122400,80119270,4995,4995,4995,4995,23
|
|
20240628,122300,80004385,5000,5000,5000,5000,0
|
|
20240628,122200,80004385,5000,5000,5000,5000,0
|
|
20240628,122100,80004385,5000,5000,5000,5000,0
|
|
20240628,122000,80004385,5000,5000,5000,5000,0
|
|
20240628,121900,80004385,5000,5000,5000,5000,0
|
|
20240628,121800,80004385,5000,5000,5000,5000,0
|
|
20240628,121700,80004385,5000,5000,5000,5000,0
|
|
20240628,121600,80004385,5000,4995,5000,4995,99
|
|
20240628,121500,79509875,4995,4995,4995,4995,0
|
|
20240628,121400,79509875,4995,4995,4995,4995,27
|
|
20240628,121300,79375010,5000,5000,5000,5000,1
|
|
20240628,121200,79370010,4995,4995,4995,4995,0
|
|
20240628,121100,79370010,4995,4995,4995,4995,0
|
|
20240628,121000,79370010,4995,4995,4995,4995,1
|
|
20240628,120900,79365015,4995,4995,4995,4995,31
|
|
20240628,120800,79210170,5000,5000,5000,5000,0
|
|
20240628,120700,79210170,5000,5000,5000,5000,50
|
|
20240628,120600,78960170,5000,5000,5000,5000,0
|
|
20240628,120500,78960170,5000,5000,5000,5000,1
|
|
20240628,120400,78955170,4995,4995,4995,4995,0
|
|
20240628,120300,78955170,4995,4995,4995,4995,0
|
|
20240628,120200,78955170,4995,4995,4995,4995,0
|
|
20240628,120100,78955170,4995,4995,4995,4995,0
|
|
20240628,120000,78955170,4995,4995,4995,4995,0
|
|
20240628,115900,78955170,4995,4995,4995,4995,39
|
|
20240628,115800,78760365,5000,5000,5000,5000,0
|
|
20240628,115700,78760365,5000,5000,5000,5000,1
|
|
20240628,115600,78755365,4995,4995,4995,4995,0
|
|
20240628,115500,78755365,4995,4990,4995,4990,295
|
|
20240628,115400,77281860,4995,4995,4995,4995,2
|
|
20240628,115300,77271870,4995,4995,4995,4995,0
|
|
20240628,115200,77271870,4995,4995,4995,4995,0
|
|
20240628,115100,77271870,4995,4995,4995,4995,30
|
|
20240628,115000,77122020,4990,4990,4990,4990,27
|
|
20240628,114900,76987290,4995,4995,4995,4995,2
|
|
20240628,114800,76977300,5000,5000,5000,5000,0
|
|
20240628,114700,76977300,5000,5000,5000,5000,0
|
|
20240628,114600,76977300,5000,5000,5000,5000,0
|
|
20240628,114500,76977300,5000,5000,5000,5000,0
|
|
20240628,114400,76977300,5000,4995,5000,4995,45
|
|
20240628,114300,76752520,4995,5000,5000,4995,36
|
|
20240628,114200,76572670,5000,4990,5000,4990,28
|
|
20240628,114100,76432940,4990,4990,4990,4990,127
|
|
20240628,114000,75799210,4990,4990,4990,4990,0
|
|
20240628,113900,75799210,4990,4990,4990,4990,0
|
|
20240628,113800,75799210,4990,4990,4990,4990,100
|
|
20240628,113700,75300210,5000,5000,5000,5000,0
|
|
20240628,113600,75300210,5000,5000,5000,5000,0
|
|
20240628,113500,75300210,5000,4990,5000,4990,412
|
|
20240628,113400,73241830,4990,4990,4990,4990,0
|
|
20240628,113300,73241830,4990,4990,4990,4990,0
|
|
20240628,113200,73241830,4990,4990,4990,4990,0
|
|
20240628,113100,73241830,4990,4995,4995,4990,362
|
|
20240628,113000,71434200,4995,4990,4995,4990,771
|
|
20240628,112900,67585660,5000,5000,5000,5000,0
|
|
20240628,112800,67585660,5000,5000,5000,5000,20
|
|
20240628,112700,67485660,5000,4990,5000,4990,73
|
|
20240628,112600,67121380,4990,4995,4995,4990,160
|
|
20240628,112500,66322970,4990,4990,4990,4990,0
|
|
20240628,112400,66322970,4990,4990,4990,4990,0
|
|
20240628,112300,66322970,4990,4990,4990,4990,0
|
|
20240628,112200,66322970,4990,4990,4990,4990,100
|
|
20240628,112100,65823970,5000,5000,5000,5000,25
|
|
20240628,112000,65698970,5000,5000,5000,5000,12
|
|
20240628,111900,65638970,4990,4990,4990,4990,0
|
|
20240628,111800,65638970,4990,4990,4990,4990,0
|
|
20240628,111700,65638970,4990,5000,5000,4990,232
|
|
20240628,111600,64480690,4990,4990,4990,4990,0
|
|
20240628,111500,64480690,4990,4995,4995,4990,1019
|
|
20240628,111400,59393185,4995,4995,4995,4995,109
|
|
20240628,111300,58848730,5010,5010,5010,5010,0
|
|
20240628,111200,58848730,5010,5010,5010,5010,0
|
|
20240628,111100,58848730,5010,5000,5010,5000,300
|
|
20240628,111000,57347630,4995,4995,4995,4995,14
|
|
20240628,110900,57277700,4995,5000,5010,4995,2619
|
|
20240628,110800,44182730,5000,5000,5000,5000,0
|
|
20240628,110700,44182730,5000,5000,5000,5000,0
|
|
20240628,110600,44182730,5000,5000,5000,5000,0
|
|
20240628,110500,44182730,5000,5000,5000,5000,0
|
|
20240628,110400,44182730,5000,5010,5010,5000,5
|
|
20240628,110300,44157720,5000,5000,5000,5000,0
|
|
20240628,110200,44157720,5000,5000,5000,5000,0
|
|
20240628,110100,44157720,5000,5000,5000,5000,1
|
|
20240628,110000,44152720,5000,5010,5020,5000,1016
|
|
20240628,105900,39063530,5010,5010,5010,5010,3
|
|
20240628,105800,39048500,5010,5010,5010,5010,1
|
|
20240628,105700,39043490,5010,5010,5010,5010,7
|
|
20240628,105600,39008420,5010,5010,5010,5010,56
|
|
20240628,105500,38727860,5010,5010,5010,5010,2
|
|
20240628,105400,38717840,5010,5010,5010,5010,0
|
|
20240628,105300,38717840,5010,5010,5010,5010,2
|
|
20240628,105200,38707820,5010,5010,5010,5010,3
|
|
20240628,105100,38692790,5010,5010,5010,5010,1
|
|
20240628,105000,38687780,5010,5010,5010,5010,1
|
|
20240628,104900,38682770,5010,5010,5010,5010,2
|
|
20240628,104800,38672750,5010,5010,5010,5010,0
|
|
20240628,104700,38672750,5010,5020,5020,5010,10
|
|
20240628,104600,38622570,5010,5010,5010,5010,2
|
|
20240628,104500,38612550,5010,5010,5010,5010,2
|
|
20240628,104400,38602530,5010,5010,5010,5010,3
|
|
20240628,104300,38587500,5010,5010,5010,5010,2
|
|
20240628,104200,38577480,5010,5020,5020,5010,78
|
|
20240628,104100,38185930,5010,5010,5010,5010,4
|
|
20240628,104000,38165890,5020,5010,5020,5010,4
|
|
20240628,103900,38145830,5020,5010,5020,5010,511
|
|
20240628,103800,35580900,5010,5010,5020,5010,4
|
|
20240628,103700,35560850,5010,5010,5020,5010,3
|
|
20240628,103600,35545810,5010,5010,5010,5010,3
|
|
20240628,103500,35530780,5010,5020,5020,5010,5
|
|
20240628,103400,35505690,5010,5010,5010,5010,112
|
|
20240628,103300,34944570,5010,5010,5010,5010,2
|
|
20240628,103200,34934550,5020,5020,5020,5020,1
|
|
20240628,103100,34929530,5010,5010,5010,5010,1
|
|
20240628,103000,34924520,5010,5010,5010,5010,1
|
|
20240628,102900,34919510,5020,5020,5020,5010,7
|
|
20240628,102800,34884380,5010,5010,5020,5010,9
|
|
20240628,102700,34839280,5000,5010,5010,5000,2
|
|
20240628,102600,34829270,5010,5000,5010,5000,4
|
|
20240628,102500,34809260,5010,5010,5010,5010,1
|
|
20240628,102400,34804250,5000,5000,5000,5000,5
|
|
20240628,102300,34779250,5000,5020,5020,5000,3
|
|
20240628,102200,34764230,5000,5000,5000,5000,4
|
|
20240628,102100,34744230,5000,5000,5000,5000,13
|
|
20240628,102000,34679230,5000,5000,5020,5000,15
|
|
20240628,101900,34604150,5000,5000,5000,5000,9
|
|
20240628,101800,34559150,5000,5000,5020,5000,5
|
|
20240628,101700,34534130,5000,5020,5020,5000,163
|
|
20240628,101600,33719090,5000,5020,5020,5000,55
|
|
20240628,101500,33443130,5000,5000,5020,5000,550
|
|
20240628,101400,30693080,5000,5010,5020,5000,194
|
|
20240628,101300,29723040,5020,5010,5020,5000,9
|
|
20240628,101200,29677970,5000,5010,5020,5000,4
|
|
20240628,101100,29657940,5020,5000,5020,5000,4
|
|
20240628,101000,29637920,5020,5010,5020,5000,191
|
|
20240628,100900,28682890,5020,5020,5020,5000,1067
|
|
20240628,100800,23347830,5000,5000,5020,5000,12
|
|
20240628,100700,23287810,5000,5000,5000,5000,3
|
|
20240628,100600,23272810,5000,5010,5020,5000,1272
|
|
20240628,100500,16912770,5020,5000,5020,5000,2
|
|
20240628,100400,16902750,5020,5010,5020,5000,97
|
|
20240628,100300,16416900,5000,5010,5010,5000,15
|
|
20240628,100200,16341760,5010,5010,5010,5000,798
|
|
20240628,100100,12343790,5020,5010,5020,5010,2
|
|
20240628,100000,12333760,5020,5020,5020,5020,1
|
|
20240628,095900,12328740,5010,5020,5020,5010,7
|
|
20240628,095800,12293650,5020,5020,5020,5010,286
|
|
20240628,095700,10858470,5020,5020,5020,5020,1
|
|
20240628,095600,10853450,5020,5040,5040,5020,28
|
|
20240628,095500,10712640,5030,5030,5030,5030,1
|
|
20240628,095400,10707610,5040,5030,5040,5030,2
|
|
20240628,095300,10697540,5040,5040,5040,5040,1
|
|
20240628,095200,10692500,5020,5040,5040,5020,2
|
|
20240628,095100,10682440,5020,5020,5020,5020,1
|
|
20240628,095000,10677420,5040,5030,5040,5030,2
|
|
20240628,094900,10667350,5040,5040,5040,5040,1
|
|
20240628,094800,10662310,5020,5020,5020,5020,2
|
|
20240628,094700,10652270,5040,5020,5040,5020,2
|
|
20240628,094600,10642210,5040,5040,5040,5040,0
|
|
20240628,094500,10642210,5040,5040,5040,5040,1
|
|
20240628,094400,10637170,5020,5020,5020,5020,1
|
|
20240628,094300,10632150,5040,5020,5040,5020,16
|
|
20240628,094200,10551610,5040,5040,5040,5040,10
|
|
20240628,094100,10501210,5040,5020,5040,5020,2
|
|
20240628,094000,10491150,5020,5020,5020,5020,1
|
|
20240628,093900,10486130,5020,5020,5020,5020,1
|
|
20240628,093800,10481110,5040,5040,5040,5040,1
|
|
20240628,093700,10476070,5020,5020,5020,5020,1
|
|
20240628,093600,10471050,5040,5020,5040,5020,2
|
|
20240628,093500,10460990,5040,5040,5040,5040,0
|
|
20240628,093400,10460990,5040,5040,5040,5020,27
|
|
20240628,093300,10325010,5040,5040,5040,5040,20
|
|
20240628,093200,10224210,5040,5020,5040,5020,2
|
|
20240628,093100,10214150,5020,5020,5020,5020,0
|
|
20240628,093000,10214150,5020,5040,5040,5020,5
|
|
20240628,092900,10188970,5040,5020,5040,5020,2
|
|
20240628,092800,10178910,5040,5040,5040,5040,19
|
|
20240628,092700,10083150,5020,5040,5040,5020,3
|
|
20240628,092600,10068050,5040,5020,5040,5020,2
|
|
20240628,092500,10057990,5040,5020,5040,5020,2
|
|
20240628,092400,10047930,5040,5040,5040,5040,1
|
|
20240628,092300,10042890,5020,5040,5040,5020,2
|
|
20240628,092200,10032830,5030,5020,5030,5020,2
|
|
20240628,092100,10022780,5040,5040,5040,5040,20
|
|
20240628,092000,9921980,5040,5040,5040,5040,0
|
|
20240628,091900,9921980,5040,5020,5040,5020,6
|
|
20240628,091800,9891760,5040,5020,5040,5020,2
|
|
20240628,091700,9881700,5040,5040,5040,5040,2
|
|
20240628,091600,9871620,5010,5040,5040,5010,2
|
|
20240628,091500,9861570,5010,5010,5010,5010,1
|
|
20240628,091400,9856560,5040,5010,5040,5010,2
|
|
20240628,091300,9846510,5040,5040,5040,5040,0
|
|
20240628,091200,9846510,5040,5010,5040,5010,2
|
|
20240628,091100,9836460,5040,5010,5040,5010,2
|
|
20240628,091000,9826410,5040,5040,5040,5040,1
|
|
20240628,090900,9821370,5010,5010,5010,5010,1
|
|
20240628,090800,9816360,5040,5040,5040,5040,0
|
|
20240628,090700,9816360,5040,5000,5040,5000,2
|
|
20240628,090600,9806320,5040,5040,5040,5000,1017
|
|
20240628,090500,4696280,5040,5010,5040,5010,503
|
|
20240628,090400,2172160,5030,5030,5030,5030,1
|
|
20240628,090300,2167130,5020,5020,5020,5020,1
|
|
20240628,090200,2162110,5000,5010,5010,5000,243
|
|
20240628,090100,946920,5040,5040,5040,5040,0
|
|
20240628,090000,946920,5040,5010,5040,5010,189
|