647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194400,760514620,4950,4950,4950,4950,539
|
|
20240613,194300,760514620,4950,4950,4950,4950,0
|
|
20240613,194200,760514620,4950,4950,4950,4950,0
|
|
20240613,194100,760514620,4950,4950,4950,4950,0
|
|
20240613,194000,760514620,4950,4950,4950,4950,0
|
|
20240613,193900,760514620,4950,4950,4950,4950,0
|
|
20240613,193800,760514620,4950,4950,4950,4950,0
|
|
20240613,193700,760514620,4950,4950,4950,4950,0
|
|
20240613,193600,760514620,4950,4950,4950,4950,0
|
|
20240613,193500,760514620,4950,4950,4950,4950,0
|
|
20240613,193400,760514620,4950,4950,4950,4950,0
|
|
20240613,193300,760514620,4950,4950,4950,4950,0
|
|
20240613,193200,760514620,4950,4950,4950,4950,0
|
|
20240613,193100,760514620,4950,4950,4950,4950,0
|
|
20240613,193000,760514620,4950,4950,4950,4950,0
|
|
20240613,192900,760514620,4950,4950,4950,4950,0
|
|
20240613,192800,760514620,4950,4950,4950,4950,0
|
|
20240613,192700,760514620,4950,4950,4950,4950,0
|
|
20240613,192600,760514620,4950,4950,4950,4950,0
|
|
20240613,192500,760514620,4950,4950,4950,4950,0
|
|
20240613,192400,760514620,4950,4950,4950,4950,0
|
|
20240613,192300,760514620,4950,4950,4950,4950,0
|
|
20240613,192200,760514620,4950,4950,4950,4950,0
|
|
20240613,192100,760514620,4950,4950,4950,4950,0
|
|
20240613,192000,760514620,4950,4950,4950,4950,0
|
|
20240613,191900,760514620,4950,4950,4950,4950,0
|
|
20240613,191800,760514620,4950,4950,4950,4950,0
|
|
20240613,191700,760514620,4950,4950,4950,4950,0
|
|
20240613,191600,760514620,4950,4950,4950,4950,0
|
|
20240613,191500,760514620,4950,4950,4950,4950,0
|
|
20240613,191400,760514620,4950,4950,4950,4950,539
|
|
20240613,191300,760514620,4950,4950,4950,4950,0
|
|
20240613,191200,760514620,4950,4950,4950,4950,0
|
|
20240613,191100,760514620,4950,4950,4950,4950,0
|
|
20240613,191000,760514620,4950,4950,4950,4950,0
|
|
20240613,190900,760514620,4950,4950,4950,4950,0
|
|
20240613,190800,760514620,4950,4950,4950,4950,0
|
|
20240613,190700,760514620,4950,4950,4950,4950,0
|
|
20240613,190600,760514620,4950,4950,4950,4950,0
|
|
20240613,190500,760514620,4950,4950,4950,4950,0
|
|
20240613,190400,760514620,4950,4950,4950,4950,0
|
|
20240613,190300,760514620,4950,4950,4950,4950,0
|
|
20240613,190200,760514620,4950,4950,4950,4950,0
|
|
20240613,190100,760514620,4950,4950,4950,4950,0
|
|
20240613,190000,760514620,4950,4950,4950,4950,0
|
|
20240613,185900,760514620,4950,4950,4950,4950,0
|
|
20240613,185800,760514620,4950,4950,4950,4950,0
|
|
20240613,185700,760514620,4950,4950,4950,4950,0
|
|
20240613,185600,760514620,4950,4950,4950,4950,0
|
|
20240613,185500,760514620,4950,4950,4950,4950,0
|
|
20240613,185400,760514620,4950,4950,4950,4950,0
|
|
20240613,185300,760514620,4950,4950,4950,4950,0
|
|
20240613,185200,760514620,4950,4950,4950,4950,0
|
|
20240613,185100,760514620,4950,4950,4950,4950,0
|
|
20240613,185000,760514620,4950,4950,4950,4950,0
|
|
20240613,184900,760514620,4950,4950,4950,4950,0
|
|
20240613,184800,760514620,4950,4950,4950,4950,0
|
|
20240613,184700,760514620,4950,4950,4950,4950,0
|
|
20240613,184600,760514620,4950,4950,4950,4950,0
|
|
20240613,184500,760514620,4950,4950,4950,4950,0
|
|
20240613,184400,760514620,4950,4950,4950,4950,539
|
|
20240613,184300,760514620,4950,4950,4950,4950,0
|
|
20240613,184200,760514620,4950,4950,4950,4950,0
|
|
20240613,184100,760514620,4950,4950,4950,4950,0
|
|
20240613,184000,760514620,4950,4950,4950,4950,0
|
|
20240613,183900,760514620,4950,4950,4950,4950,0
|
|
20240613,183800,760514620,4950,4950,4950,4950,0
|
|
20240613,183700,760514620,4950,4950,4950,4950,0
|
|
20240613,183600,760514620,4950,4950,4950,4950,0
|
|
20240613,183500,760514620,4950,4950,4950,4950,0
|
|
20240613,183400,760514620,4950,4950,4950,4950,0
|
|
20240613,183300,760514620,4950,4950,4950,4950,0
|
|
20240613,183200,760514620,4950,4950,4950,4950,0
|
|
20240613,183100,760514620,4950,4950,4950,4950,0
|
|
20240613,183000,760514620,4950,4950,4950,4950,0
|
|
20240613,182900,760514620,4950,4950,4950,4950,0
|
|
20240613,182800,760514620,4950,4950,4950,4950,0
|
|
20240613,182700,760514620,4950,4950,4950,4950,0
|
|
20240613,182600,760514620,4950,4950,4950,4950,0
|
|
20240613,182500,760514620,4950,4950,4950,4950,0
|
|
20240613,182400,760514620,4950,4950,4950,4950,0
|
|
20240613,182300,760514620,4950,4950,4950,4950,0
|
|
20240613,182200,760514620,4950,4950,4950,4950,0
|
|
20240613,182100,760514620,4950,4950,4950,4950,0
|
|
20240613,182000,760514620,4950,4950,4950,4950,0
|
|
20240613,181900,760514620,4950,4950,4950,4950,0
|
|
20240613,181800,760514620,4950,4950,4950,4950,0
|
|
20240613,181700,760514620,4950,4950,4950,4950,0
|
|
20240613,181600,760514620,4950,4950,4950,4950,0
|
|
20240613,181500,760514620,4950,4950,4950,4950,0
|
|
20240613,181400,760514620,4950,4950,4950,4950,539
|
|
20240613,181300,760514620,4950,4950,4950,4950,0
|
|
20240613,181200,760514620,4950,4950,4950,4950,0
|
|
20240613,181100,760514620,4950,4950,4950,4950,0
|
|
20240613,181000,760514620,4950,4950,4950,4950,0
|
|
20240613,180900,760514620,4950,4950,4950,4950,0
|
|
20240613,180800,760514620,4950,4950,4950,4950,0
|
|
20240613,180700,760514620,4950,4950,4950,4950,0
|
|
20240613,180600,760514620,4950,4950,4950,4950,0
|
|
20240613,180500,760514620,4950,4950,4950,4950,0
|
|
20240613,180400,760514620,4950,4950,4950,4950,0
|
|
20240613,180300,760514620,4950,4950,4950,4950,0
|
|
20240613,180200,760514620,4950,4950,4950,4950,0
|
|
20240613,180100,760514620,4950,4950,4950,4950,0
|
|
20240613,180000,760514620,4950,4950,4950,4950,0
|
|
20240613,175900,760514620,4950,4950,4950,4950,0
|
|
20240613,175800,760514620,4950,4950,4950,4950,0
|
|
20240613,175700,760514620,4950,4950,4950,4950,0
|
|
20240613,175600,760514620,4950,4950,4950,4950,0
|
|
20240613,175500,760514620,4950,4950,4950,4950,0
|
|
20240613,175400,760514620,4950,4950,4950,4950,0
|
|
20240613,175300,760514620,4950,4950,4950,4950,0
|
|
20240613,175200,760514620,4950,4950,4950,4950,0
|
|
20240613,175100,760514620,4950,4950,4950,4950,0
|
|
20240613,175000,760514620,4950,4950,4950,4950,0
|
|
20240613,174900,760514620,4950,4950,4950,4950,0
|
|
20240613,174800,760514620,4950,4950,4950,4950,0
|
|
20240613,174700,760514620,4950,4950,4950,4950,0
|
|
20240613,174600,760514620,4950,4950,4950,4950,0
|
|
20240613,174500,760514620,4950,4950,4950,4950,0
|
|
20240613,174400,760514620,4950,4950,4950,4950,539
|
|
20240613,174300,760514620,4950,4950,4950,4950,0
|
|
20240613,174200,760514620,4950,4950,4950,4950,0
|
|
20240613,174100,760514620,4950,4950,4950,4950,0
|
|
20240613,174000,760514620,4950,4950,4950,4950,0
|
|
20240613,173900,760514620,4950,4950,4950,4950,0
|
|
20240613,173800,760514620,4950,4950,4950,4950,0
|
|
20240613,173700,760514620,4950,4950,4950,4950,0
|
|
20240613,173600,760514620,4950,4950,4950,4950,0
|
|
20240613,173500,760514620,4950,4950,4950,4950,0
|
|
20240613,173400,760514620,4950,4950,4950,4950,0
|
|
20240613,173300,760514620,4950,4950,4950,4950,0
|
|
20240613,173200,760514620,4950,4950,4950,4950,0
|
|
20240613,173100,760514620,4950,4950,4950,4950,0
|
|
20240613,173000,760514620,4950,4950,4950,4950,0
|
|
20240613,172900,760514620,4950,4950,4950,4950,0
|
|
20240613,172800,760514620,4950,4950,4950,4950,0
|
|
20240613,172700,760514620,4950,4950,4950,4950,0
|
|
20240613,172600,760514620,4950,4950,4950,4950,0
|
|
20240613,172500,760514620,4950,4950,4950,4950,0
|
|
20240613,172400,760514620,4950,4950,4950,4950,0
|
|
20240613,172300,760514620,4950,4950,4950,4950,0
|
|
20240613,172200,760514620,4950,4950,4950,4950,0
|
|
20240613,172100,760514620,4950,4950,4950,4950,0
|
|
20240613,172000,760514620,4950,4950,4950,4950,0
|
|
20240613,171900,760514620,4950,4950,4950,4950,0
|
|
20240613,171800,760514620,4950,4950,4950,4950,0
|
|
20240613,171700,760514620,4950,4950,4950,4950,0
|
|
20240613,171600,760514620,4950,4950,4950,4950,0
|
|
20240613,171500,760514620,4950,4950,4950,4950,0
|
|
20240613,171400,760514620,4950,4950,4950,4950,539
|
|
20240613,171300,760514620,4950,4950,4950,4950,0
|
|
20240613,171200,760514620,4950,4950,4950,4950,0
|
|
20240613,171100,760514620,4950,4950,4950,4950,0
|
|
20240613,171000,760514620,4950,4950,4950,4950,0
|
|
20240613,170900,760514620,4950,4950,4950,4950,0
|
|
20240613,170800,760514620,4950,4950,4950,4950,0
|
|
20240613,170700,760514620,4950,4950,4950,4950,0
|
|
20240613,170600,760514620,4950,4950,4950,4950,0
|
|
20240613,170500,760514620,4950,4950,4950,4950,0
|
|
20240613,170400,760514620,4950,4950,4950,4950,0
|
|
20240613,170300,760514620,4950,4950,4950,4950,0
|
|
20240613,170200,760514620,4950,4950,4950,4950,0
|
|
20240613,170100,760514620,4950,4950,4950,4950,0
|
|
20240613,170000,760514620,4950,4950,4950,4950,0
|
|
20240613,165900,760514620,4950,4950,4950,4950,0
|
|
20240613,165800,760514620,4950,4950,4950,4950,0
|
|
20240613,165700,760514620,4950,4950,4950,4950,0
|
|
20240613,165600,760514620,4950,4950,4950,4950,0
|
|
20240613,165500,760514620,4950,4950,4950,4950,0
|
|
20240613,165400,760514620,4950,4950,4950,4950,0
|
|
20240613,165300,760514620,4950,4950,4950,4950,0
|
|
20240613,165200,760514620,4950,4950,4950,4950,0
|
|
20240613,165100,760514620,4950,4950,4950,4950,0
|
|
20240613,165000,760514620,4950,4950,4950,4950,0
|
|
20240613,164900,760514620,4950,4950,4950,4950,0
|
|
20240613,164800,760514620,4950,4950,4950,4950,0
|
|
20240613,164700,760514620,4950,4950,4950,4950,0
|
|
20240613,164600,760514620,4950,4950,4950,4950,0
|
|
20240613,164500,760514620,4950,4950,4950,4950,0
|
|
20240613,164400,760514620,4950,4950,4950,4950,539
|
|
20240613,164300,760514620,4950,4950,4950,4950,0
|
|
20240613,164200,760514620,4950,4950,4950,4950,0
|
|
20240613,164100,760514620,4950,4950,4950,4950,0
|
|
20240613,164000,760514620,4950,4950,4950,4950,0
|
|
20240613,163900,760514620,4950,4950,4950,4950,0
|
|
20240613,163800,760514620,4950,4950,4950,4950,0
|
|
20240613,163700,760514620,4950,4950,4950,4950,0
|
|
20240613,163600,760514620,4950,4950,4950,4950,0
|
|
20240613,163500,760514620,4950,4950,4950,4950,0
|
|
20240613,163400,760514620,4950,4950,4950,4950,0
|
|
20240613,163300,760514620,4950,4950,4950,4950,0
|
|
20240613,163200,760514620,4950,4950,4950,4950,0
|
|
20240613,163100,760514620,4950,4950,4950,4950,0
|
|
20240613,163000,760514620,4950,4950,4950,4950,0
|
|
20240613,162900,760514620,4950,4950,4950,4950,0
|
|
20240613,162800,760514620,4950,4950,4950,4950,0
|
|
20240613,162700,760514620,4950,4950,4950,4950,0
|
|
20240613,162600,760514620,4950,4950,4950,4950,0
|
|
20240613,162500,760514620,4950,4950,4950,4950,0
|
|
20240613,162400,760514620,4950,4950,4950,4950,0
|
|
20240613,162300,760514620,4950,4950,4950,4950,0
|
|
20240613,162200,760514620,4950,4950,4950,4950,0
|
|
20240613,162100,760514620,4950,4950,4950,4950,0
|
|
20240613,162000,760514620,4950,4950,4950,4950,0
|
|
20240613,161900,760514620,4950,4950,4950,4950,0
|
|
20240613,161800,760514620,4950,4950,4950,4950,0
|
|
20240613,161700,760514620,4950,4950,4950,4950,0
|
|
20240613,161600,760514620,4950,4950,4950,4950,0
|
|
20240613,161500,760514620,4950,4950,4950,4950,0
|
|
20240613,161400,760514620,4950,4950,4950,4950,539
|
|
20240613,161300,760514620,4950,4950,4950,4950,0
|
|
20240613,161200,760514620,4950,4950,4950,4950,0
|
|
20240613,161100,760514620,4950,4950,4950,4950,0
|
|
20240613,161000,760514620,4950,4950,4950,4950,0
|
|
20240613,160900,760514620,4950,4950,4950,4950,0
|
|
20240613,160800,760514620,4950,4950,4950,4950,0
|
|
20240613,160700,760514620,4950,4950,4950,4950,0
|
|
20240613,160600,760514620,4950,4950,4950,4950,0
|
|
20240613,160500,760514620,4950,4950,4950,4950,0
|
|
20240613,160400,760514620,4950,4950,4950,4950,0
|
|
20240613,160300,760514620,4950,4950,4950,4950,0
|
|
20240613,160200,760514620,4950,4950,4950,4950,0
|
|
20240613,160100,760514620,4950,4950,4950,4950,0
|
|
20240613,160000,760514620,4950,4950,4950,4950,0
|
|
20240613,155900,760514620,4950,4950,4950,4950,0
|
|
20240613,155800,760514620,4950,4950,4950,4950,0
|
|
20240613,155700,760514620,4950,4950,4950,4950,0
|
|
20240613,155600,760514620,4950,4950,4950,4950,0
|
|
20240613,155500,760514620,4950,4950,4950,4950,0
|
|
20240613,155400,760514620,4950,4950,4950,4950,0
|
|
20240613,155300,760514620,4950,4950,4950,4950,0
|
|
20240613,155200,760514620,4950,4950,4950,4950,0
|
|
20240613,155100,760514620,4950,4950,4950,4950,0
|
|
20240613,155000,760514620,4950,4950,4950,4950,0
|
|
20240613,154900,760514620,4950,4950,4950,4950,0
|
|
20240613,154800,760514620,4950,4950,4950,4950,0
|
|
20240613,154700,760514620,4950,4950,4950,4950,0
|
|
20240613,154600,760514620,4950,4950,4950,4950,0
|
|
20240613,154500,760514620,4950,4950,4950,4950,0
|
|
20240613,154400,760514620,4950,4950,4950,4950,539
|
|
20240613,154300,760514620,4950,4950,4950,4950,0
|
|
20240613,154200,760514620,4950,4950,4950,4950,0
|
|
20240613,154100,760514620,4950,4950,4950,4950,0
|
|
20240613,154000,760514620,4950,4950,4950,4950,0
|
|
20240613,153900,760514620,4950,4950,4950,4950,0
|
|
20240613,153800,760514620,4950,4950,4950,4950,0
|
|
20240613,153700,760514620,4950,4950,4950,4950,0
|
|
20240613,153600,760514620,4950,4950,4950,4950,0
|
|
20240613,153500,760514620,4950,4950,4950,4950,0
|
|
20240613,153400,760514620,4950,4950,4950,4950,0
|
|
20240613,153300,760514620,4950,4950,4950,4950,0
|
|
20240613,153200,760514620,4950,4950,4950,4950,0
|
|
20240613,153100,760514620,4950,4950,4950,4950,0
|
|
20240613,153000,760514620,4950,4950,4950,4950,539
|
|
20240613,152900,757846570,4960,4960,4960,4960,0
|
|
20240613,152800,757846570,4960,4960,4960,4960,0
|
|
20240613,152700,757846570,4960,4960,4960,4960,0
|
|
20240613,152600,757846570,4960,4960,4960,4960,0
|
|
20240613,152500,757846570,4960,4960,4960,4960,0
|
|
20240613,152400,757846570,4960,4960,4960,4960,0
|
|
20240613,152300,757846570,4960,4960,4960,4960,0
|
|
20240613,152200,757846570,4960,4960,4960,4960,0
|
|
20240613,152100,757846570,4960,4960,4960,4960,0
|
|
20240613,152000,757846570,4960,4960,4960,4960,0
|
|
20240613,151900,757846570,4960,4950,4960,4950,117
|
|
20240613,151800,757266710,4950,4950,4960,4950,298
|
|
20240613,151700,755791360,4950,4950,4960,4950,64
|
|
20240613,151600,755474340,4950,4950,4950,4950,90
|
|
20240613,151500,755028840,4950,4950,4960,4950,65
|
|
20240613,151400,754706840,4960,4960,4960,4960,23
|
|
20240613,151300,754592760,4960,4960,4960,4960,8
|
|
20240613,151200,754553080,4960,4950,4960,4950,91
|
|
20240613,151100,754102220,4960,4960,4960,4960,0
|
|
20240613,151000,754102220,4960,4960,4965,4960,522
|
|
20240613,150900,751512970,4965,4965,4965,4965,29
|
|
20240613,150800,751368985,4965,4965,4965,4965,0
|
|
20240613,150700,751368985,4965,4965,4965,4965,13
|
|
20240613,150600,751304440,4950,4950,4950,4950,0
|
|
20240613,150500,751304440,4950,4950,4950,4950,0
|
|
20240613,150400,751304440,4950,4950,4950,4950,0
|
|
20240613,150300,751304440,4950,4950,4950,4950,0
|
|
20240613,150200,751304440,4950,4950,4950,4950,0
|
|
20240613,150100,751304440,4950,4950,4950,4950,2
|
|
20240613,150000,751294540,4945,4945,4945,4945,0
|
|
20240613,145900,751294540,4945,4945,4945,4945,0
|
|
20240613,145800,751294540,4945,4945,4945,4945,0
|
|
20240613,145700,751294540,4945,4945,4945,4945,0
|
|
20240613,145600,751294540,4945,4945,4945,4945,0
|
|
20240613,145500,751294540,4945,4945,4945,4945,0
|
|
20240613,145400,751294540,4945,4945,4945,4945,0
|
|
20240613,145300,751294540,4945,4945,4945,4945,0
|
|
20240613,145200,751294540,4945,4945,4945,4945,314
|
|
20240613,145100,749741810,4950,4950,4950,4950,0
|
|
20240613,145000,749741810,4950,4950,4950,4950,0
|
|
20240613,144900,749741810,4950,4950,4950,4950,1000
|
|
20240613,144800,744791810,4950,4950,4950,4950,0
|
|
20240613,144700,744791810,4950,4955,4955,4950,3138
|
|
20240613,144600,729248550,4960,4960,4960,4960,807
|
|
20240613,144500,725245830,4965,4965,4965,4965,0
|
|
20240613,144400,725245830,4965,4965,4965,4965,80
|
|
20240613,144300,724848630,4960,4960,4960,4960,0
|
|
20240613,144200,724848630,4960,4960,4960,4960,0
|
|
20240613,144100,724848630,4960,4960,4960,4960,0
|
|
20240613,144000,724848630,4960,4960,4960,4960,0
|
|
20240613,143900,724848630,4960,4960,4960,4960,0
|
|
20240613,143800,724848630,4960,4960,4960,4960,250
|
|
20240613,143700,723608630,4960,4960,4960,4960,0
|
|
20240613,143600,723608630,4960,4960,4960,4960,0
|
|
20240613,143500,723608630,4960,4960,4960,4960,0
|
|
20240613,143400,723608630,4960,4960,4960,4960,0
|
|
20240613,143300,723608630,4960,4960,4960,4960,204
|
|
20240613,143200,722596790,4960,4960,4960,4960,0
|
|
20240613,143100,722596790,4960,4960,4960,4960,4162
|
|
20240613,143000,701953270,4965,4965,4965,4965,100
|
|
20240613,142900,701456770,4965,4965,4965,4965,0
|
|
20240613,142800,701456770,4965,4965,4965,4965,0
|
|
20240613,142700,701456770,4965,4965,4965,4965,18
|
|
20240613,142600,701367400,4960,4960,4960,4960,0
|
|
20240613,142500,701367400,4960,4960,4960,4960,501
|
|
20240613,142400,698882440,4960,4960,4960,4960,0
|
|
20240613,142300,698882440,4960,4960,4960,4960,0
|
|
20240613,142200,698882440,4960,4960,4960,4960,121
|
|
20240613,142100,698282280,4965,4965,4965,4965,350
|
|
20240613,142000,696544530,4965,4965,4965,4965,0
|
|
20240613,141900,696544530,4965,4965,4965,4965,0
|
|
20240613,141800,696544530,4965,4965,4965,4965,90
|
|
20240613,141700,696097680,4960,4960,4960,4960,20
|
|
20240613,141600,695998480,4960,4960,4960,4960,10
|
|
20240613,141500,695948880,4960,4960,4960,4960,0
|
|
20240613,141400,695948880,4960,4960,4960,4960,0
|
|
20240613,141300,695948880,4960,4965,4965,4960,2105
|
|
20240613,141200,685503530,4970,4970,4970,4970,35
|
|
20240613,141100,685329580,4970,4970,4970,4970,0
|
|
20240613,141000,685329580,4970,4970,4970,4970,0
|
|
20240613,140900,685329580,4970,4970,4970,4970,0
|
|
20240613,140800,685329580,4970,4970,4970,4970,0
|
|
20240613,140700,685329580,4970,4970,4970,4970,0
|
|
20240613,140600,685329580,4970,4970,4970,4970,0
|
|
20240613,140500,685329580,4970,4970,4970,4970,0
|
|
20240613,140400,685329580,4970,4970,4970,4970,0
|
|
20240613,140300,685329580,4970,4970,4970,4970,0
|
|
20240613,140200,685329580,4970,4975,4975,4970,1186
|
|
20240613,140100,679434230,4975,4975,4975,4975,0
|
|
20240613,140000,679434230,4975,4975,4975,4975,0
|
|
20240613,135900,679434230,4975,4975,4975,4975,125
|
|
20240613,135800,678812355,4975,4975,4975,4975,0
|
|
20240613,135700,678812355,4975,4975,4975,4975,0
|
|
20240613,135600,678812355,4975,4975,4975,4975,0
|
|
20240613,135500,678812355,4975,4975,4975,4975,30
|
|
20240613,135400,678663105,4975,4975,4975,4975,0
|
|
20240613,135300,678663105,4975,4975,4975,4975,11
|
|
20240613,135200,678608380,4975,4975,4975,4975,90
|
|
20240613,135100,678160630,4970,4970,4970,4970,0
|
|
20240613,135000,678160630,4970,4970,4970,4970,0
|
|
20240613,134900,678160630,4970,4970,4970,4970,0
|
|
20240613,134800,678160630,4970,4970,4970,4970,0
|
|
20240613,134700,678160630,4970,4970,4970,4970,0
|
|
20240613,134600,678160630,4970,4970,4970,4970,777
|
|
20240613,134500,674298940,4975,4970,4975,4970,5
|
|
20240613,134400,674274070,4975,4975,4975,4975,113
|
|
20240613,134300,673711895,4975,4975,4975,4975,0
|
|
20240613,134200,673711895,4975,4975,4975,4975,0
|
|
20240613,134100,673711895,4975,4975,4975,4975,0
|
|
20240613,134000,673711895,4975,4975,4975,4975,100
|
|
20240613,133900,673214395,4970,4970,4970,4970,302
|
|
20240613,133800,671713455,4965,4965,4965,4965,0
|
|
20240613,133700,671713455,4965,4965,4965,4965,0
|
|
20240613,133600,671713455,4965,4965,4965,4965,0
|
|
20240613,133500,671713455,4965,4965,4965,4965,300
|
|
20240613,133400,670223955,4965,4965,4965,4965,10
|
|
20240613,133300,670174305,4970,4970,4970,4970,0
|
|
20240613,133200,670174305,4970,4970,4970,4970,0
|
|
20240613,133100,670174305,4970,4970,4970,4970,0
|
|
20240613,133000,670174305,4970,4970,4970,4970,1
|
|
20240613,132900,670169335,4970,4970,4970,4970,0
|
|
20240613,132800,670169335,4970,4970,4970,4970,0
|
|
20240613,132700,670169335,4970,4970,4970,4970,35
|
|
20240613,132600,669995385,4970,4970,4970,4970,141
|
|
20240613,132500,669294615,4965,4965,4965,4965,0
|
|
20240613,132400,669294615,4965,4965,4965,4965,0
|
|
20240613,132300,669294615,4965,4965,4965,4965,0
|
|
20240613,132200,669294615,4965,4965,4965,4965,0
|
|
20240613,132100,669294615,4965,4970,4970,4965,37
|
|
20240613,132000,669110775,4975,4975,4975,4975,0
|
|
20240613,131900,669110775,4975,4975,4975,4975,0
|
|
20240613,131800,669110775,4975,4975,4975,4975,0
|
|
20240613,131700,669110775,4975,4975,4975,4975,5
|
|
20240613,131600,669085900,4975,4975,4975,4975,16
|
|
20240613,131500,669006300,4970,4970,4970,4970,0
|
|
20240613,131400,669006300,4970,4970,4970,4970,0
|
|
20240613,131300,669006300,4970,4970,4970,4970,0
|
|
20240613,131200,669006300,4970,4970,4970,4970,0
|
|
20240613,131100,669006300,4970,4970,4970,4970,0
|
|
20240613,131000,669006300,4970,4970,4970,4970,300
|
|
20240613,130900,667515300,4965,4965,4965,4965,0
|
|
20240613,130800,667515300,4965,4965,4965,4965,0
|
|
20240613,130700,667515300,4965,4965,4965,4965,0
|
|
20240613,130600,667515300,4965,4965,4965,4965,50
|
|
20240613,130500,667267050,4965,4965,4965,4965,0
|
|
20240613,130400,667267050,4965,4965,4965,4965,0
|
|
20240613,130300,667267050,4965,4965,4965,4965,0
|
|
20240613,130200,667267050,4965,4965,4965,4965,0
|
|
20240613,130100,667267050,4965,4965,4965,4965,0
|
|
20240613,130000,667267050,4965,4965,4965,4965,0
|
|
20240613,125900,667267050,4965,4965,4965,4965,0
|
|
20240613,125800,667267050,4965,4965,4965,4965,0
|
|
20240613,125700,667267050,4965,4965,4965,4965,0
|
|
20240613,125600,667267050,4965,4965,4965,4965,0
|
|
20240613,125500,667267050,4965,4965,4965,4965,1
|
|
20240613,125400,667262085,4980,4980,4980,4980,0
|
|
20240613,125300,667262085,4980,4980,4980,4980,0
|
|
20240613,125200,667262085,4980,4980,4980,4980,0
|
|
20240613,125100,667262085,4980,4980,4980,4980,0
|
|
20240613,125000,667262085,4980,4980,4980,4980,0
|
|
20240613,124900,667262085,4980,4980,4980,4980,0
|
|
20240613,124800,667262085,4980,4980,4980,4980,1
|
|
20240613,124700,667257105,4980,4980,4980,4980,0
|
|
20240613,124600,667257105,4980,4980,4980,4980,1000
|
|
20240613,124500,662277105,4965,4965,4965,4965,0
|
|
20240613,124400,662277105,4965,4965,4965,4965,0
|
|
20240613,124300,662277105,4965,4965,4965,4965,150
|
|
20240613,124200,661532355,4965,4965,4965,4965,0
|
|
20240613,124100,661532355,4965,4965,4965,4965,0
|
|
20240613,124000,661532355,4965,4965,4965,4965,13
|
|
20240613,123900,661467810,4965,4965,4965,4965,0
|
|
20240613,123800,661467810,4965,4965,4965,4965,0
|
|
20240613,123700,661467810,4965,4965,4965,4965,1
|
|
20240613,123600,661462845,4965,4965,4965,4965,0
|
|
20240613,123500,661462845,4965,4965,4965,4965,0
|
|
20240613,123400,661462845,4965,4965,4965,4965,0
|
|
20240613,123300,661462845,4965,4965,4965,4965,0
|
|
20240613,123200,661462845,4965,4965,4965,4965,0
|
|
20240613,123100,661462845,4965,4965,4965,4965,0
|
|
20240613,123000,661462845,4965,4965,4965,4965,0
|
|
20240613,122900,661462845,4965,4965,4965,4965,0
|
|
20240613,122800,661462845,4965,4965,4965,4965,0
|
|
20240613,122700,661462845,4965,4965,4965,4965,0
|
|
20240613,122600,661462845,4965,4965,4965,4965,0
|
|
20240613,122500,661462845,4965,4965,4965,4965,0
|
|
20240613,122400,661462845,4965,4970,4970,4965,1183
|
|
20240613,122300,655589045,4995,4995,4995,4995,0
|
|
20240613,122200,655589045,4995,4995,4995,4995,0
|
|
20240613,122100,655589045,4995,4995,4995,4995,0
|
|
20240613,122000,655589045,4995,4995,4995,4995,0
|
|
20240613,121900,655589045,4995,4995,4995,4995,0
|
|
20240613,121800,655589045,4995,4995,4995,4995,0
|
|
20240613,121700,655589045,4995,4995,4995,4995,500
|
|
20240613,121600,653091545,4995,4995,4995,4995,1
|
|
20240613,121500,653086550,4990,4990,4990,4990,0
|
|
20240613,121400,653086550,4990,4990,4990,4990,0
|
|
20240613,121300,653086550,4990,4980,4990,4980,511
|
|
20240613,121200,650537670,4980,4980,4980,4980,11
|
|
20240613,121100,650482890,4970,4970,4970,4970,0
|
|
20240613,121000,650482890,4970,4970,4970,4970,0
|
|
20240613,120900,650482890,4970,4970,4970,4970,3
|
|
20240613,120800,650467980,4970,4970,4970,4970,0
|
|
20240613,120700,650467980,4970,4970,4970,4970,0
|
|
20240613,120600,650467980,4970,4970,4970,4970,0
|
|
20240613,120500,650467980,4970,4975,4975,4970,34
|
|
20240613,120400,650298995,4980,4980,4980,4980,87
|
|
20240613,120300,649865735,4980,4980,4980,4980,0
|
|
20240613,120200,649865735,4980,4980,4980,4980,0
|
|
20240613,120100,649865735,4980,4980,4980,4980,0
|
|
20240613,120000,649865735,4980,4980,4980,4980,3
|
|
20240613,115900,649850795,4985,4985,4985,4985,0
|
|
20240613,115800,649850795,4985,4985,4985,4985,0
|
|
20240613,115700,649850795,4985,4985,4985,4985,0
|
|
20240613,115600,649850795,4985,4985,4985,4985,0
|
|
20240613,115500,649850795,4985,4985,4985,4985,0
|
|
20240613,115400,649850795,4985,4985,4985,4985,42
|
|
20240613,115300,649641425,4985,4985,4985,4985,0
|
|
20240613,115200,649641425,4985,4985,4985,4985,502
|
|
20240613,115100,647138955,4995,4995,4995,4995,10
|
|
20240613,115000,647089005,4980,4980,4980,4980,0
|
|
20240613,114900,647089005,4980,4980,4980,4980,2
|
|
20240613,114800,647079045,4995,4995,4995,4995,0
|
|
20240613,114700,647079045,4995,4985,4995,4980,1005
|
|
20240613,114600,642059095,4995,4995,4995,4995,0
|
|
20240613,114500,642059095,4995,4995,4995,4995,1000
|
|
20240613,114400,637064095,4980,4980,4980,4980,0
|
|
20240613,114300,637064095,4980,4980,4980,4980,0
|
|
20240613,114200,637064095,4980,4980,4980,4980,0
|
|
20240613,114100,637064095,4980,4980,4980,4980,0
|
|
20240613,114000,637064095,4980,4980,4980,4980,0
|
|
20240613,113900,637064095,4980,4980,4980,4980,0
|
|
20240613,113800,637064095,4980,4980,4980,4980,0
|
|
20240613,113700,637064095,4980,4980,4980,4980,0
|
|
20240613,113600,637064095,4980,4980,4980,4980,0
|
|
20240613,113500,637064095,4980,4980,4980,4980,0
|
|
20240613,113400,637064095,4980,4980,4980,4980,149
|
|
20240613,113300,636322075,4980,4980,4980,4980,0
|
|
20240613,113200,636322075,4980,4980,4980,4980,0
|
|
20240613,113100,636322075,4980,4980,4980,4980,0
|
|
20240613,113000,636322075,4980,4980,4980,4980,0
|
|
20240613,112900,636322075,4980,4980,4980,4980,0
|
|
20240613,112800,636322075,4980,4980,4980,4980,2
|
|
20240613,112700,636312115,4995,4995,4995,4995,500
|
|
20240613,112600,633814615,4995,4995,4995,4995,500
|
|
20240613,112500,631317115,4990,4990,4990,4990,1
|
|
20240613,112400,631312125,4985,4995,4995,4985,60
|
|
20240613,112300,631012525,4985,4985,4985,4985,0
|
|
20240613,112200,631012525,4985,4985,4985,4985,0
|
|
20240613,112100,631012525,4985,4985,4985,4985,0
|
|
20240613,112000,631012525,4985,4985,4985,4985,0
|
|
20240613,111900,631012525,4985,4985,4985,4985,0
|
|
20240613,111800,631012525,4985,4985,4985,4985,23
|
|
20240613,111700,630897870,4980,4980,4980,4980,27
|
|
20240613,111600,630763410,4980,4980,4980,4980,0
|
|
20240613,111500,630763410,4980,4980,4980,4980,0
|
|
20240613,111400,630763410,4980,4980,4980,4980,20
|
|
20240613,111300,630663810,4980,4980,4980,4980,0
|
|
20240613,111200,630663810,4980,4980,4980,4980,0
|
|
20240613,111100,630663810,4980,4980,4980,4980,1242
|
|
20240613,111000,624478650,4980,4980,4980,4980,850
|
|
20240613,110900,620245650,4970,4970,4970,4970,0
|
|
20240613,110800,620245650,4970,4970,4970,4970,0
|
|
20240613,110700,620245650,4970,4970,4970,4970,0
|
|
20240613,110600,620245650,4970,4990,5000,4970,3024
|
|
20240613,110500,605142005,4990,4990,4990,4990,0
|
|
20240613,110400,605142005,4990,4990,4990,4990,0
|
|
20240613,110300,605142005,4990,4990,4990,4990,0
|
|
20240613,110200,605142005,4990,4985,4990,4985,2001
|
|
20240613,110100,595158505,4985,4985,4985,4985,50
|
|
20240613,110000,594909255,4990,4990,4990,4990,0
|
|
20240613,105900,594909255,4990,4990,4990,4990,0
|
|
20240613,105800,594909255,4990,4990,4990,4990,0
|
|
20240613,105700,594909255,4990,4990,4990,4990,0
|
|
20240613,105600,594909255,4990,4990,4990,4990,10
|
|
20240613,105500,594859355,4990,4990,4990,4990,100
|
|
20240613,105400,594360355,4990,4990,4990,4990,51
|
|
20240613,105300,594105865,4990,4990,4990,4990,20
|
|
20240613,105200,594006065,4965,4965,4965,4965,0
|
|
20240613,105100,594006065,4965,4965,4965,4965,0
|
|
20240613,105000,594006065,4965,4965,4965,4965,153
|
|
20240613,104900,593246420,4990,4990,4990,4990,1
|
|
20240613,104800,593241430,4965,4965,4965,4965,0
|
|
20240613,104700,593241430,4965,4965,4965,4965,0
|
|
20240613,104600,593241430,4965,4965,4965,4965,0
|
|
20240613,104500,593241430,4965,4965,4965,4965,0
|
|
20240613,104400,593241430,4965,4965,4965,4965,0
|
|
20240613,104300,593241430,4965,4965,4965,4965,0
|
|
20240613,104200,593241430,4965,4975,4975,4965,400
|
|
20240613,104100,591253845,4970,4970,4970,4970,2
|
|
20240613,104000,591243905,4995,4995,4995,4995,0
|
|
20240613,103900,591243905,4995,4995,4995,4995,285
|
|
20240613,103800,589820330,4995,4995,4995,4995,200
|
|
20240613,103700,588821330,4970,4970,4970,4970,0
|
|
20240613,103600,588821330,4970,4970,4970,4970,0
|
|
20240613,103500,588821330,4970,4970,4970,4970,1
|
|
20240613,103400,588816360,4970,4970,4970,4970,0
|
|
20240613,103300,588816360,4970,4970,4970,4970,659
|
|
20240613,103200,585541130,4970,4990,4990,4970,1639
|
|
20240613,103100,577390905,4995,4995,4995,4995,25
|
|
20240613,103000,577266030,4995,4995,4995,4995,215
|
|
20240613,102900,576192105,4995,4995,4995,4990,101
|
|
20240613,102800,575688025,4995,5000,5000,4995,20
|
|
20240613,102700,575588075,5000,5000,5000,5000,24
|
|
20240613,102600,575468075,4990,4990,4990,4990,158
|
|
20240613,102500,574679655,4995,4995,4995,4995,40
|
|
20240613,102400,574479855,4995,5000,5000,4995,26
|
|
20240613,102300,574349905,4995,4995,4995,4995,44
|
|
20240613,102200,574130125,5000,5000,5000,5000,108
|
|
20240613,102100,573590125,5000,5000,5000,5000,237
|
|
20240613,102000,572405125,5000,5000,5000,5000,0
|
|
20240613,101900,572405125,5000,5000,5000,5000,1068
|
|
20240613,101800,567065125,4995,4995,4995,4995,142
|
|
20240613,101700,566355835,4995,4990,4995,4990,2077
|
|
20240613,101600,555983735,4980,4980,4980,4980,0
|
|
20240613,101500,555983735,4980,4980,4980,4980,1
|
|
20240613,101400,555978755,4975,4975,4975,4975,1
|
|
20240613,101300,555973780,4990,4990,4990,4990,21
|
|
20240613,101200,555868990,4990,4990,4990,4990,34
|
|
20240613,101100,555699330,4990,4980,4990,4980,2353
|
|
20240613,101000,543979020,4980,4980,4980,4980,1
|
|
20240613,100900,543974040,4980,4980,4980,4980,22
|
|
20240613,100800,543864480,4990,4990,4990,4990,250
|
|
20240613,100700,542616980,4975,4975,4975,4975,1
|
|
20240613,100600,542612005,4975,4970,4975,4970,102
|
|
20240613,100500,542104565,5000,5000,5000,5000,6
|
|
20240613,100400,542074565,4970,4970,4970,4970,0
|
|
20240613,100300,542074565,4970,5000,5000,4970,3
|
|
20240613,100200,542059625,5000,5000,5000,5000,18
|
|
20240613,100100,541969625,4970,4970,4970,4970,0
|
|
20240613,100000,541969625,4970,5010,5010,4970,162
|
|
20240613,095900,541159245,5020,4990,5020,4990,5270
|
|
20240613,095800,514794550,4990,4990,4990,4990,100
|
|
20240613,095700,514295550,4990,4990,4990,4990,272
|
|
20240613,095600,512938270,4985,4970,4985,4970,5060
|
|
20240613,095500,487729950,4960,4970,4970,4960,43
|
|
20240613,095400,487516570,4980,4975,4980,4975,815
|
|
20240613,095300,483461835,4975,4965,4975,4965,930
|
|
20240613,095200,478839900,4965,4965,4965,4965,0
|
|
20240613,095100,478839900,4965,4965,4965,4965,26
|
|
20240613,095000,478710810,4965,4955,4965,4955,353
|
|
20240613,094900,476958250,4955,4955,4955,4955,0
|
|
20240613,094800,476958250,4955,4960,4960,4940,272
|
|
20240613,094700,475614180,4960,4970,4970,4960,602
|
|
20240613,094600,472627260,4970,4970,4970,4970,16
|
|
20240613,094500,472547740,4975,4975,4975,4975,0
|
|
20240613,094400,472547740,4975,4975,4975,4975,0
|
|
20240613,094300,472547740,4975,4970,4975,4970,758
|
|
20240613,094200,468780045,4975,4975,4975,4975,141
|
|
20240613,094100,468078570,4975,4970,4975,4970,795
|
|
20240613,094000,464124230,4970,4970,4970,4970,154
|
|
20240613,093900,463358850,4970,4970,4970,4970,0
|
|
20240613,093800,463358850,4970,4940,4970,4940,206
|
|
20240613,093700,462335200,4940,4945,4945,4940,339
|
|
20240613,093600,460660535,4955,4955,4955,4955,0
|
|
20240613,093500,460660535,4955,4955,4955,4955,4
|
|
20240613,093400,460640715,4950,4970,4970,4950,1922
|
|
20240613,093300,451111730,4965,4965,4965,4965,2191
|
|
20240613,093200,440233415,4985,4965,4990,4965,1499
|
|
20240613,093100,432760955,4985,4965,4985,4965,1093
|
|
20240613,093000,427316510,4965,4980,4980,4965,18
|
|
20240613,092900,427226900,4975,4985,5000,4975,2636
|
|
20240613,092800,414107980,5000,4965,5000,4965,4632
|
|
20240613,092700,390976930,4975,4980,4985,4955,2263
|
|
20240613,092600,379718905,4995,4995,5010,4975,383
|
|
20240613,092500,377804800,5000,4960,5000,4950,6874
|
|
20240613,092400,343617965,5000,4930,5050,4930,8037
|
|
20240613,092300,303617035,4960,4940,5000,4875,18930
|
|
20240613,092200,210394730,4940,4870,5090,4870,26753
|
|
20240613,092100,76943685,4860,4860,4860,4860,22
|
|
20240613,092000,76836765,4870,4880,4880,4870,36
|
|
20240613,091900,76661315,4860,4860,4860,4860,0
|
|
20240613,091800,76661315,4860,4875,4875,4860,7415
|
|
20240613,091700,40617570,4890,4890,4890,4890,200
|
|
20240613,091600,39639570,4890,4890,4890,4890,0
|
|
20240613,091500,39639570,4890,4890,4890,4890,50
|
|
20240613,091400,39395070,4860,4890,4890,4860,5000
|
|
20240613,091300,15079275,4890,4890,4890,4890,88
|
|
20240613,091200,14648955,4890,4890,4890,4890,0
|
|
20240613,091100,14648955,4890,4875,4890,4860,785
|
|
20240613,091000,10827130,4870,4880,4880,4870,100
|
|
20240613,090900,10339405,4885,4885,4885,4885,0
|
|
20240613,090800,10339405,4885,4885,4885,4885,10
|
|
20240613,090700,10290555,4915,4915,4915,4915,0
|
|
20240613,090600,10290555,4915,4915,4915,4915,0
|
|
20240613,090500,10290555,4915,4880,4915,4880,399
|
|
20240613,090400,8331220,4860,4860,4860,4860,0
|
|
20240613,090300,8331220,4860,4860,4860,4860,0
|
|
20240613,090200,8331220,4860,4860,4860,4860,0
|
|
20240613,090100,8331220,4860,4890,4890,4860,1705
|
|
20240613,090000,44280,4920,4920,4920,4920,9
|