626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192300,165668120,4930,4930,4930,4930,511
|
|
20240614,192200,165668120,4930,4930,4930,4930,0
|
|
20240614,192100,165668120,4930,4930,4930,4930,0
|
|
20240614,192000,165668120,4930,4930,4930,4930,0
|
|
20240614,191900,165668120,4930,4930,4930,4930,0
|
|
20240614,191800,165668120,4930,4930,4930,4930,0
|
|
20240614,191700,165668120,4930,4930,4930,4930,0
|
|
20240614,191600,165668120,4930,4930,4930,4930,0
|
|
20240614,191500,165668120,4930,4930,4930,4930,0
|
|
20240614,191400,165668120,4930,4930,4930,4930,0
|
|
20240614,191300,165668120,4930,4930,4930,4930,0
|
|
20240614,191200,165668120,4930,4930,4930,4930,0
|
|
20240614,191100,165668120,4930,4930,4930,4930,0
|
|
20240614,191000,165668120,4930,4930,4930,4930,0
|
|
20240614,190900,165668120,4930,4930,4930,4930,0
|
|
20240614,190800,165668120,4930,4930,4930,4930,0
|
|
20240614,190700,165668120,4930,4930,4930,4930,0
|
|
20240614,190600,165668120,4930,4930,4930,4930,0
|
|
20240614,190500,165668120,4930,4930,4930,4930,0
|
|
20240614,190400,165668120,4930,4930,4930,4930,0
|
|
20240614,190300,165668120,4930,4930,4930,4930,0
|
|
20240614,190200,165668120,4930,4930,4930,4930,0
|
|
20240614,190100,165668120,4930,4930,4930,4930,0
|
|
20240614,190000,165668120,4930,4930,4930,4930,0
|
|
20240614,185900,165668120,4930,4930,4930,4930,0
|
|
20240614,185800,165668120,4930,4930,4930,4930,0
|
|
20240614,185700,165668120,4930,4930,4930,4930,0
|
|
20240614,185600,165668120,4930,4930,4930,4930,0
|
|
20240614,185500,165668120,4930,4930,4930,4930,0
|
|
20240614,185400,165668120,4930,4930,4930,4930,0
|
|
20240614,185300,165668120,4930,4930,4930,4930,511
|
|
20240614,185200,165668120,4930,4930,4930,4930,0
|
|
20240614,185100,165668120,4930,4930,4930,4930,0
|
|
20240614,185000,165668120,4930,4930,4930,4930,0
|
|
20240614,184900,165668120,4930,4930,4930,4930,0
|
|
20240614,184800,165668120,4930,4930,4930,4930,0
|
|
20240614,184700,165668120,4930,4930,4930,4930,0
|
|
20240614,184600,165668120,4930,4930,4930,4930,0
|
|
20240614,184500,165668120,4930,4930,4930,4930,0
|
|
20240614,184400,165668120,4930,4930,4930,4930,0
|
|
20240614,184300,165668120,4930,4930,4930,4930,0
|
|
20240614,184200,165668120,4930,4930,4930,4930,0
|
|
20240614,184100,165668120,4930,4930,4930,4930,0
|
|
20240614,184000,165668120,4930,4930,4930,4930,0
|
|
20240614,183900,165668120,4930,4930,4930,4930,0
|
|
20240614,183800,165668120,4930,4930,4930,4930,0
|
|
20240614,183700,165668120,4930,4930,4930,4930,0
|
|
20240614,183600,165668120,4930,4930,4930,4930,0
|
|
20240614,183500,165668120,4930,4930,4930,4930,0
|
|
20240614,183400,165668120,4930,4930,4930,4930,0
|
|
20240614,183300,165668120,4930,4930,4930,4930,0
|
|
20240614,183200,165668120,4930,4930,4930,4930,0
|
|
20240614,183100,165668120,4930,4930,4930,4930,0
|
|
20240614,183000,165668120,4930,4930,4930,4930,0
|
|
20240614,182900,165668120,4930,4930,4930,4930,0
|
|
20240614,182800,165668120,4930,4930,4930,4930,0
|
|
20240614,182700,165668120,4930,4930,4930,4930,0
|
|
20240614,182600,165668120,4930,4930,4930,4930,0
|
|
20240614,182500,165668120,4930,4930,4930,4930,0
|
|
20240614,182400,165668120,4930,4930,4930,4930,0
|
|
20240614,182300,165668120,4930,4930,4930,4930,511
|
|
20240614,182200,165668120,4930,4930,4930,4930,0
|
|
20240614,182100,165668120,4930,4930,4930,4930,0
|
|
20240614,182000,165668120,4930,4930,4930,4930,0
|
|
20240614,181900,165668120,4930,4930,4930,4930,0
|
|
20240614,181800,165668120,4930,4930,4930,4930,0
|
|
20240614,181700,165668120,4930,4930,4930,4930,0
|
|
20240614,181600,165668120,4930,4930,4930,4930,0
|
|
20240614,181500,165668120,4930,4930,4930,4930,0
|
|
20240614,181400,165668120,4930,4930,4930,4930,0
|
|
20240614,181300,165668120,4930,4930,4930,4930,0
|
|
20240614,181200,165668120,4930,4930,4930,4930,0
|
|
20240614,181100,165668120,4930,4930,4930,4930,0
|
|
20240614,181000,165668120,4930,4930,4930,4930,0
|
|
20240614,180900,165668120,4930,4930,4930,4930,0
|
|
20240614,180800,165668120,4930,4930,4930,4930,0
|
|
20240614,180700,165668120,4930,4930,4930,4930,0
|
|
20240614,180600,165668120,4930,4930,4930,4930,0
|
|
20240614,180500,165668120,4930,4930,4930,4930,0
|
|
20240614,180400,165668120,4930,4930,4930,4930,0
|
|
20240614,180300,165668120,4930,4930,4930,4930,0
|
|
20240614,180200,165668120,4930,4930,4930,4930,0
|
|
20240614,180100,165668120,4930,4930,4930,4930,0
|
|
20240614,180000,165668120,4930,4930,4930,4930,0
|
|
20240614,175900,165668120,4930,4930,4930,4930,0
|
|
20240614,175800,165668120,4930,4930,4930,4930,0
|
|
20240614,175700,165668120,4930,4930,4930,4930,0
|
|
20240614,175600,165668120,4930,4930,4930,4930,0
|
|
20240614,175500,165668120,4930,4930,4930,4930,0
|
|
20240614,175400,165668120,4930,4930,4930,4930,0
|
|
20240614,175300,165668120,4930,4930,4930,4930,511
|
|
20240614,175200,165668120,4930,4930,4930,4930,0
|
|
20240614,175100,165668120,4930,4930,4930,4930,0
|
|
20240614,175000,165668120,4930,4930,4930,4930,0
|
|
20240614,174900,165668120,4930,4930,4930,4930,0
|
|
20240614,174800,165668120,4930,4930,4930,4930,0
|
|
20240614,174700,165668120,4930,4930,4930,4930,0
|
|
20240614,174600,165668120,4930,4930,4930,4930,0
|
|
20240614,174500,165668120,4930,4930,4930,4930,0
|
|
20240614,174400,165668120,4930,4930,4930,4930,0
|
|
20240614,174300,165668120,4930,4930,4930,4930,0
|
|
20240614,174200,165668120,4930,4930,4930,4930,0
|
|
20240614,174100,165668120,4930,4930,4930,4930,0
|
|
20240614,174000,165668120,4930,4930,4930,4930,0
|
|
20240614,173900,165668120,4930,4930,4930,4930,0
|
|
20240614,173800,165668120,4930,4930,4930,4930,0
|
|
20240614,173700,165668120,4930,4930,4930,4930,0
|
|
20240614,173600,165668120,4930,4930,4930,4930,0
|
|
20240614,173500,165668120,4930,4930,4930,4930,0
|
|
20240614,173400,165668120,4930,4930,4930,4930,0
|
|
20240614,173300,165668120,4930,4930,4930,4930,0
|
|
20240614,173200,165668120,4930,4930,4930,4930,0
|
|
20240614,173100,165668120,4930,4930,4930,4930,0
|
|
20240614,173000,165668120,4930,4930,4930,4930,0
|
|
20240614,172900,165668120,4930,4930,4930,4930,0
|
|
20240614,172800,165668120,4930,4930,4930,4930,0
|
|
20240614,172700,165668120,4930,4930,4930,4930,0
|
|
20240614,172600,165668120,4930,4930,4930,4930,0
|
|
20240614,172500,165668120,4930,4930,4930,4930,0
|
|
20240614,172400,165668120,4930,4930,4930,4930,0
|
|
20240614,172300,165668120,4930,4930,4930,4930,511
|
|
20240614,172200,165668120,4930,4930,4930,4930,0
|
|
20240614,172100,165668120,4930,4930,4930,4930,0
|
|
20240614,172000,165668120,4930,4930,4930,4930,0
|
|
20240614,171900,165668120,4930,4930,4930,4930,0
|
|
20240614,171800,165668120,4930,4930,4930,4930,0
|
|
20240614,171700,165668120,4930,4930,4930,4930,0
|
|
20240614,171600,165668120,4930,4930,4930,4930,0
|
|
20240614,171500,165668120,4930,4930,4930,4930,0
|
|
20240614,171400,165668120,4930,4930,4930,4930,0
|
|
20240614,171300,165668120,4930,4930,4930,4930,0
|
|
20240614,171200,165668120,4930,4930,4930,4930,0
|
|
20240614,171100,165668120,4930,4930,4930,4930,0
|
|
20240614,171000,165668120,4930,4930,4930,4930,0
|
|
20240614,170900,165668120,4930,4930,4930,4930,0
|
|
20240614,170800,165668120,4930,4930,4930,4930,0
|
|
20240614,170700,165668120,4930,4930,4930,4930,0
|
|
20240614,170600,165668120,4930,4930,4930,4930,0
|
|
20240614,170500,165668120,4930,4930,4930,4930,0
|
|
20240614,170400,165668120,4930,4930,4930,4930,0
|
|
20240614,170300,165668120,4930,4930,4930,4930,0
|
|
20240614,170200,165668120,4930,4930,4930,4930,0
|
|
20240614,170100,165668120,4930,4930,4930,4930,0
|
|
20240614,170000,165668120,4930,4930,4930,4930,0
|
|
20240614,165900,165668120,4930,4930,4930,4930,0
|
|
20240614,165800,165668120,4930,4930,4930,4930,0
|
|
20240614,165700,165668120,4930,4930,4930,4930,0
|
|
20240614,165600,165668120,4930,4930,4930,4930,0
|
|
20240614,165500,165668120,4930,4930,4930,4930,0
|
|
20240614,165400,165668120,4930,4930,4930,4930,0
|
|
20240614,165300,165668120,4930,4930,4930,4930,511
|
|
20240614,165200,165668120,4930,4930,4930,4930,0
|
|
20240614,165100,165668120,4930,4930,4930,4930,0
|
|
20240614,165000,165668120,4930,4930,4930,4930,0
|
|
20240614,164900,165668120,4930,4930,4930,4930,0
|
|
20240614,164800,165668120,4930,4930,4930,4930,0
|
|
20240614,164700,165668120,4930,4930,4930,4930,0
|
|
20240614,164600,165668120,4930,4930,4930,4930,0
|
|
20240614,164500,165668120,4930,4930,4930,4930,0
|
|
20240614,164400,165668120,4930,4930,4930,4930,0
|
|
20240614,164300,165668120,4930,4930,4930,4930,0
|
|
20240614,164200,165668120,4930,4930,4930,4930,0
|
|
20240614,164100,165668120,4930,4930,4930,4930,0
|
|
20240614,164000,165668120,4930,4930,4930,4930,0
|
|
20240614,163900,165668120,4930,4930,4930,4930,0
|
|
20240614,163800,165668120,4930,4930,4930,4930,0
|
|
20240614,163700,165668120,4930,4930,4930,4930,0
|
|
20240614,163600,165668120,4930,4930,4930,4930,0
|
|
20240614,163500,165668120,4930,4930,4930,4930,0
|
|
20240614,163400,165668120,4930,4930,4930,4930,0
|
|
20240614,163300,165668120,4930,4930,4930,4930,0
|
|
20240614,163200,165668120,4930,4930,4930,4930,0
|
|
20240614,163100,165668120,4930,4930,4930,4930,0
|
|
20240614,163000,165668120,4930,4930,4930,4930,0
|
|
20240614,162900,165668120,4930,4930,4930,4930,0
|
|
20240614,162800,165668120,4930,4930,4930,4930,0
|
|
20240614,162700,165668120,4930,4930,4930,4930,0
|
|
20240614,162600,165668120,4930,4930,4930,4930,0
|
|
20240614,162500,165668120,4930,4930,4930,4930,0
|
|
20240614,162400,165668120,4930,4930,4930,4930,0
|
|
20240614,162300,165668120,4930,4930,4930,4930,511
|
|
20240614,162200,165668120,4930,4930,4930,4930,0
|
|
20240614,162100,165668120,4930,4930,4930,4930,0
|
|
20240614,162000,165668120,4930,4930,4930,4930,0
|
|
20240614,161900,165668120,4930,4930,4930,4930,0
|
|
20240614,161800,165668120,4930,4930,4930,4930,0
|
|
20240614,161700,165668120,4930,4930,4930,4930,0
|
|
20240614,161600,165668120,4930,4930,4930,4930,0
|
|
20240614,161500,165668120,4930,4930,4930,4930,0
|
|
20240614,161400,165668120,4930,4930,4930,4930,0
|
|
20240614,161300,165668120,4930,4930,4930,4930,0
|
|
20240614,161200,165668120,4930,4930,4930,4930,0
|
|
20240614,161100,165668120,4930,4930,4930,4930,0
|
|
20240614,161000,165668120,4930,4930,4930,4930,0
|
|
20240614,160900,165668120,4930,4930,4930,4930,0
|
|
20240614,160800,165668120,4930,4930,4930,4930,0
|
|
20240614,160700,165668120,4930,4930,4930,4930,0
|
|
20240614,160600,165668120,4930,4930,4930,4930,0
|
|
20240614,160500,165668120,4930,4930,4930,4930,0
|
|
20240614,160400,165668120,4930,4930,4930,4930,0
|
|
20240614,160300,165668120,4930,4930,4930,4930,0
|
|
20240614,160200,165668120,4930,4930,4930,4930,0
|
|
20240614,160100,165668120,4930,4930,4930,4930,0
|
|
20240614,160000,165668120,4930,4930,4930,4930,0
|
|
20240614,155900,165668120,4930,4930,4930,4930,0
|
|
20240614,155800,165668120,4930,4930,4930,4930,0
|
|
20240614,155700,165668120,4930,4930,4930,4930,0
|
|
20240614,155600,165668120,4930,4930,4930,4930,0
|
|
20240614,155500,165668120,4930,4930,4930,4930,0
|
|
20240614,155400,165668120,4930,4930,4930,4930,0
|
|
20240614,155300,165668120,4930,4930,4930,4930,511
|
|
20240614,155200,165668120,4930,4930,4930,4930,0
|
|
20240614,155100,165668120,4930,4930,4930,4930,0
|
|
20240614,155000,165668120,4930,4930,4930,4930,0
|
|
20240614,154900,165668120,4930,4930,4930,4930,0
|
|
20240614,154800,165668120,4930,4930,4930,4930,0
|
|
20240614,154700,165668120,4930,4930,4930,4930,0
|
|
20240614,154600,165668120,4930,4930,4930,4930,0
|
|
20240614,154500,165668120,4930,4930,4930,4930,0
|
|
20240614,154400,165668120,4930,4930,4930,4930,0
|
|
20240614,154300,165668120,4930,4930,4930,4930,0
|
|
20240614,154200,165668120,4930,4930,4930,4930,0
|
|
20240614,154100,165668120,4930,4930,4930,4930,0
|
|
20240614,154000,165668120,4930,4930,4930,4930,0
|
|
20240614,153900,165668120,4930,4930,4930,4930,0
|
|
20240614,153800,165668120,4930,4930,4930,4930,0
|
|
20240614,153700,165668120,4930,4930,4930,4930,0
|
|
20240614,153600,165668120,4930,4930,4930,4930,0
|
|
20240614,153500,165668120,4930,4930,4930,4930,0
|
|
20240614,153400,165668120,4930,4930,4930,4930,0
|
|
20240614,153300,165668120,4930,4930,4930,4930,0
|
|
20240614,153200,165668120,4930,4930,4930,4930,0
|
|
20240614,153100,165668120,4930,4930,4930,4930,0
|
|
20240614,153000,165668120,4930,4930,4930,4930,511
|
|
20240614,152900,163148890,4905,4905,4905,4905,0
|
|
20240614,152800,163148890,4905,4905,4905,4905,0
|
|
20240614,152700,163148890,4905,4905,4905,4905,0
|
|
20240614,152600,163148890,4905,4905,4905,4905,0
|
|
20240614,152500,163148890,4905,4905,4905,4905,0
|
|
20240614,152400,163148890,4905,4905,4905,4905,0
|
|
20240614,152300,163148890,4905,4905,4905,4905,0
|
|
20240614,152200,163148890,4905,4905,4905,4905,0
|
|
20240614,152100,163148890,4905,4905,4905,4905,0
|
|
20240614,152000,163148890,4905,4905,4905,4905,0
|
|
20240614,151900,163148890,4905,4905,4905,4905,1
|
|
20240614,151800,163143985,4885,4885,4885,4885,0
|
|
20240614,151700,163143985,4885,4885,4885,4885,0
|
|
20240614,151600,163143985,4885,4905,4905,4885,3677
|
|
20240614,151500,145143735,4910,4910,4910,4910,0
|
|
20240614,151400,145143735,4910,4910,4910,4910,93
|
|
20240614,151300,144687105,4910,4910,4910,4910,30
|
|
20240614,151200,144539805,4910,4910,4910,4910,22
|
|
20240614,151100,144431785,4910,4910,4910,4910,22
|
|
20240614,151000,144323765,4900,4900,4900,4900,0
|
|
20240614,150900,144323765,4900,4900,4900,4900,0
|
|
20240614,150800,144323765,4900,4905,4905,4900,1749
|
|
20240614,150700,135752960,4905,4910,4910,4905,2000
|
|
20240614,150600,125941465,4910,4915,4915,4910,3000
|
|
20240614,150500,111208490,4915,4915,4915,4915,0
|
|
20240614,150400,111208490,4915,4915,4915,4915,1702
|
|
20240614,150300,102843160,4915,4920,4920,4915,379
|
|
20240614,150200,100980250,4930,4930,4930,4930,0
|
|
20240614,150100,100980250,4930,4930,4930,4930,0
|
|
20240614,150000,100980250,4930,4930,4930,4930,1
|
|
20240614,145900,100975320,4920,4920,4920,4920,0
|
|
20240614,145800,100975320,4920,4920,4920,4920,93
|
|
20240614,145700,100517760,4940,4940,4940,4940,0
|
|
20240614,145600,100517760,4940,4940,4940,4940,10
|
|
20240614,145500,100468360,4940,4940,4940,4940,0
|
|
20240614,145400,100468360,4940,4940,4940,4940,0
|
|
20240614,145300,100468360,4940,4940,4940,4940,0
|
|
20240614,145200,100468360,4940,4940,4940,4940,0
|
|
20240614,145100,100468360,4940,4940,4940,4940,100
|
|
20240614,145000,99974360,4940,4940,4940,4940,0
|
|
20240614,144900,99974360,4940,4940,4940,4940,0
|
|
20240614,144800,99974360,4940,4940,4940,4940,0
|
|
20240614,144700,99974360,4940,4940,4940,4940,0
|
|
20240614,144600,99974360,4940,4940,4940,4940,2
|
|
20240614,144500,99964480,4940,4940,4940,4940,2
|
|
20240614,144400,99954600,4920,4920,4920,4920,0
|
|
20240614,144300,99954600,4920,4925,4925,4920,548
|
|
20240614,144200,97258200,4925,4925,4925,4925,0
|
|
20240614,144100,97258200,4925,4925,4925,4925,2
|
|
20240614,144000,97248350,4925,4925,4925,4925,5
|
|
20240614,143900,97223725,4925,4925,4925,4925,0
|
|
20240614,143800,97223725,4925,4925,4925,4925,0
|
|
20240614,143700,97223725,4925,4925,4925,4925,0
|
|
20240614,143600,97223725,4925,4925,4925,4925,200
|
|
20240614,143500,96238725,4930,4930,4930,4930,0
|
|
20240614,143400,96238725,4930,4930,4930,4930,0
|
|
20240614,143300,96238725,4930,4930,4930,4930,0
|
|
20240614,143200,96238725,4930,4930,4930,4930,0
|
|
20240614,143100,96238725,4930,4930,4930,4930,0
|
|
20240614,143000,96238725,4930,4930,4930,4930,100
|
|
20240614,142900,95745725,4920,4920,4920,4920,0
|
|
20240614,142800,95745725,4920,4920,4920,4920,0
|
|
20240614,142700,95745725,4920,4920,4920,4920,0
|
|
20240614,142600,95745725,4920,4920,4920,4920,0
|
|
20240614,142500,95745725,4920,4920,4920,4920,0
|
|
20240614,142400,95745725,4920,4920,4920,4920,0
|
|
20240614,142300,95745725,4920,4920,4920,4920,0
|
|
20240614,142200,95745725,4920,4920,4920,4920,0
|
|
20240614,142100,95745725,4920,4920,4920,4920,0
|
|
20240614,142000,95745725,4920,4920,4920,4920,0
|
|
20240614,141900,95745725,4920,4920,4920,4920,0
|
|
20240614,141800,95745725,4920,4920,4920,4920,0
|
|
20240614,141700,95745725,4920,4920,4920,4920,0
|
|
20240614,141600,95745725,4920,4920,4920,4920,1
|
|
20240614,141500,95740805,4925,4925,4925,4925,0
|
|
20240614,141400,95740805,4925,4925,4925,4925,15
|
|
20240614,141300,95666930,4925,4925,4925,4925,0
|
|
20240614,141200,95666930,4925,4925,4925,4925,0
|
|
20240614,141100,95666930,4925,4925,4925,4925,553
|
|
20240614,141000,92943405,4925,4925,4925,4925,0
|
|
20240614,140900,92943405,4925,4925,4925,4925,0
|
|
20240614,140800,92943405,4925,4925,4925,4925,92
|
|
20240614,140700,92490305,4925,4925,4925,4925,0
|
|
20240614,140600,92490305,4925,4925,4925,4925,0
|
|
20240614,140500,92490305,4925,4925,4925,4925,0
|
|
20240614,140400,92490305,4925,4925,4925,4925,0
|
|
20240614,140300,92490305,4925,4930,4930,4925,7
|
|
20240614,140200,92455805,4935,4935,4935,4935,0
|
|
20240614,140100,92455805,4935,4935,4935,4935,0
|
|
20240614,140000,92455805,4935,4935,4935,4935,0
|
|
20240614,135900,92455805,4935,4935,4935,4935,0
|
|
20240614,135800,92455805,4935,4935,4935,4935,0
|
|
20240614,135700,92455805,4935,4935,4935,4935,0
|
|
20240614,135600,92455805,4935,4935,4935,4935,7
|
|
20240614,135500,92421260,4935,4930,4935,4930,6
|
|
20240614,135400,92391675,4930,4930,4930,4930,885
|
|
20240614,135300,88028625,4935,4935,4935,4935,0
|
|
20240614,135200,88028625,4935,4935,4935,4935,0
|
|
20240614,135100,88028625,4935,4935,4935,4935,0
|
|
20240614,135000,88028625,4935,4935,4935,4935,0
|
|
20240614,134900,88028625,4935,4935,4935,4935,0
|
|
20240614,134800,88028625,4935,4935,4935,4935,0
|
|
20240614,134700,88028625,4935,4935,4935,4935,0
|
|
20240614,134600,88028625,4935,4935,4935,4935,5
|
|
20240614,134500,88003950,4930,4930,4930,4930,0
|
|
20240614,134400,88003950,4930,4930,4930,4930,0
|
|
20240614,134300,88003950,4930,4930,4930,4930,0
|
|
20240614,134200,88003950,4930,4930,4930,4930,0
|
|
20240614,134100,88003950,4930,4930,4930,4930,0
|
|
20240614,134000,88003950,4930,4930,4930,4930,0
|
|
20240614,133900,88003950,4930,4930,4930,4930,0
|
|
20240614,133800,88003950,4930,4930,4930,4930,0
|
|
20240614,133700,88003950,4930,4930,4930,4930,20
|
|
20240614,133600,87905350,4930,4930,4930,4930,0
|
|
20240614,133500,87905350,4930,4930,4930,4930,0
|
|
20240614,133400,87905350,4930,4930,4930,4930,0
|
|
20240614,133300,87905350,4930,4940,4940,4930,14
|
|
20240614,133200,87836300,4940,4940,4940,4940,50
|
|
20240614,133100,87589300,4940,4940,4940,4940,0
|
|
20240614,133000,87589300,4940,4940,4940,4940,0
|
|
20240614,132900,87589300,4940,4940,4940,4940,1
|
|
20240614,132800,87584360,4930,4930,4930,4930,30
|
|
20240614,132700,87436460,4930,4930,4930,4930,0
|
|
20240614,132600,87436460,4930,4930,4930,4930,0
|
|
20240614,132500,87436460,4930,4930,4930,4930,0
|
|
20240614,132400,87436460,4930,4930,4930,4930,0
|
|
20240614,132300,87436460,4930,4930,4930,4930,0
|
|
20240614,132200,87436460,4930,4930,4930,4930,0
|
|
20240614,132100,87436460,4930,4930,4930,4930,0
|
|
20240614,132000,87436460,4930,4930,4930,4930,156
|
|
20240614,131900,86667380,4930,4930,4930,4930,0
|
|
20240614,131800,86667380,4930,4930,4930,4930,0
|
|
20240614,131700,86667380,4930,4930,4930,4930,4
|
|
20240614,131600,86647660,4925,4925,4925,4925,0
|
|
20240614,131500,86647660,4925,4925,4925,4925,0
|
|
20240614,131400,86647660,4925,4925,4925,4925,0
|
|
20240614,131300,86647660,4925,4925,4925,4925,0
|
|
20240614,131200,86647660,4925,4925,4925,4925,0
|
|
20240614,131100,86647660,4925,4925,4925,4925,0
|
|
20240614,131000,86647660,4925,4925,4925,4925,0
|
|
20240614,130900,86647660,4925,4925,4925,4925,0
|
|
20240614,130800,86647660,4925,4925,4925,4925,0
|
|
20240614,130700,86647660,4925,4925,4925,4925,0
|
|
20240614,130600,86647660,4925,4925,4925,4925,100
|
|
20240614,130500,86155160,4925,4925,4925,4925,304
|
|
20240614,130400,84657960,4925,4925,4925,4925,0
|
|
20240614,130300,84657960,4925,4925,4925,4925,796
|
|
20240614,130200,80737660,4930,4930,4930,4930,90
|
|
20240614,130100,80293960,4930,4930,4930,4930,0
|
|
20240614,130000,80293960,4930,4930,4930,4930,0
|
|
20240614,125900,80293960,4930,4930,4930,4930,11
|
|
20240614,125800,80239730,4930,4930,4930,4930,0
|
|
20240614,125700,80239730,4930,4930,4930,4930,0
|
|
20240614,125600,80239730,4930,4930,4930,4930,0
|
|
20240614,125500,80239730,4930,4930,4930,4930,0
|
|
20240614,125400,80239730,4930,4930,4930,4930,0
|
|
20240614,125300,80239730,4930,4930,4930,4930,2
|
|
20240614,125200,80229870,4930,4930,4930,4930,0
|
|
20240614,125100,80229870,4930,4930,4930,4930,0
|
|
20240614,125000,80229870,4930,4930,4930,4930,0
|
|
20240614,124900,80229870,4930,4930,4930,4930,0
|
|
20240614,124800,80229870,4930,4930,4930,4930,0
|
|
20240614,124700,80229870,4930,4930,4930,4930,0
|
|
20240614,124600,80229870,4930,4930,4930,4930,0
|
|
20240614,124500,80229870,4930,4930,4930,4930,0
|
|
20240614,124400,80229870,4930,4930,4930,4930,0
|
|
20240614,124300,80229870,4930,4930,4930,4930,0
|
|
20240614,124200,80229870,4930,4930,4930,4930,0
|
|
20240614,124100,80229870,4930,4930,4930,4930,0
|
|
20240614,124000,80229870,4930,4930,4930,4930,0
|
|
20240614,123900,80229870,4930,4930,4930,4930,0
|
|
20240614,123800,80229870,4930,4930,4930,4930,0
|
|
20240614,123700,80229870,4930,4930,4930,4930,0
|
|
20240614,123600,80229870,4930,4930,4930,4930,0
|
|
20240614,123500,80229870,4930,4930,4930,4930,17
|
|
20240614,123400,80146060,4930,4930,4930,4930,0
|
|
20240614,123300,80146060,4930,4930,4930,4930,5
|
|
20240614,123200,80121410,4930,4930,4930,4930,59
|
|
20240614,123100,79830540,4930,4930,4930,4930,0
|
|
20240614,123000,79830540,4930,4930,4930,4930,0
|
|
20240614,122900,79830540,4930,4930,4930,4930,0
|
|
20240614,122800,79830540,4930,4930,4930,4930,10
|
|
20240614,122700,79781240,4930,4930,4930,4930,0
|
|
20240614,122600,79781240,4930,4930,4930,4930,0
|
|
20240614,122500,79781240,4930,4930,4930,4930,0
|
|
20240614,122400,79781240,4930,4930,4930,4930,0
|
|
20240614,122300,79781240,4930,4930,4930,4930,0
|
|
20240614,122200,79781240,4930,4930,4930,4930,202
|
|
20240614,122100,78785380,4930,4930,4930,4930,0
|
|
20240614,122000,78785380,4930,4930,4930,4930,0
|
|
20240614,121900,78785380,4930,4930,4930,4930,10
|
|
20240614,121800,78736080,4930,4930,4930,4930,10
|
|
20240614,121700,78686780,4930,4930,4930,4930,0
|
|
20240614,121600,78686780,4930,4930,4930,4930,0
|
|
20240614,121500,78686780,4930,4930,4930,4930,29
|
|
20240614,121400,78543810,4930,4930,4930,4930,0
|
|
20240614,121300,78543810,4930,4930,4930,4930,0
|
|
20240614,121200,78543810,4930,4930,4930,4930,0
|
|
20240614,121100,78543810,4930,4930,4930,4930,0
|
|
20240614,121000,78543810,4930,4930,4930,4930,0
|
|
20240614,120900,78543810,4930,4930,4930,4930,457
|
|
20240614,120800,76290800,4925,4925,4925,4925,0
|
|
20240614,120700,76290800,4925,4925,4925,4925,401
|
|
20240614,120600,74315875,4925,4925,4925,4925,475
|
|
20240614,120500,71976500,4920,4920,4920,4920,0
|
|
20240614,120400,71976500,4920,4920,4920,4920,0
|
|
20240614,120300,71976500,4920,4920,4920,4920,0
|
|
20240614,120200,71976500,4920,4920,4920,4920,0
|
|
20240614,120100,71976500,4920,4920,4920,4920,0
|
|
20240614,120000,71976500,4920,4920,4920,4920,0
|
|
20240614,115900,71976500,4920,4920,4920,4920,0
|
|
20240614,115800,71976500,4920,4920,4920,4920,0
|
|
20240614,115700,71976500,4920,4925,4925,4920,412
|
|
20240614,115600,69948840,4925,4925,4925,4925,0
|
|
20240614,115500,69948840,4925,4925,4925,4925,1
|
|
20240614,115400,69943915,4930,4930,4930,4930,0
|
|
20240614,115300,69943915,4930,4930,4930,4930,0
|
|
20240614,115200,69943915,4930,4930,4930,4930,0
|
|
20240614,115100,69943915,4930,4930,4930,4930,0
|
|
20240614,115000,69943915,4930,4930,4930,4930,0
|
|
20240614,114900,69943915,4930,4930,4930,4930,0
|
|
20240614,114800,69943915,4930,4930,4930,4930,0
|
|
20240614,114700,69943915,4930,4930,4930,4930,0
|
|
20240614,114600,69943915,4930,4930,4930,4930,0
|
|
20240614,114500,69943915,4930,4930,4930,4930,0
|
|
20240614,114400,69943915,4930,4930,4930,4930,0
|
|
20240614,114300,69943915,4930,4930,4930,4930,0
|
|
20240614,114200,69943915,4930,4930,4930,4930,10
|
|
20240614,114100,69894615,4930,4930,4930,4930,0
|
|
20240614,114000,69894615,4930,4930,4930,4930,0
|
|
20240614,113900,69894615,4930,4930,4930,4930,0
|
|
20240614,113800,69894615,4930,4930,4930,4930,0
|
|
20240614,113700,69894615,4930,4930,4930,4930,0
|
|
20240614,113600,69894615,4930,4930,4930,4930,0
|
|
20240614,113500,69894615,4930,4930,4930,4930,0
|
|
20240614,113400,69894615,4930,4930,4930,4930,0
|
|
20240614,113300,69894615,4930,4930,4930,4930,0
|
|
20240614,113200,69894615,4930,4930,4930,4930,0
|
|
20240614,113100,69894615,4930,4930,4930,4930,0
|
|
20240614,113000,69894615,4930,4930,4930,4930,0
|
|
20240614,112900,69894615,4930,4930,4930,4930,0
|
|
20240614,112800,69894615,4930,4930,4930,4930,0
|
|
20240614,112700,69894615,4930,4930,4930,4930,0
|
|
20240614,112600,69894615,4930,4930,4930,4930,0
|
|
20240614,112500,69894615,4930,4930,4930,4930,1051
|
|
20240614,112400,64713185,4930,4930,4930,4930,0
|
|
20240614,112300,64713185,4930,4930,4930,4930,0
|
|
20240614,112200,64713185,4930,4930,4930,4930,0
|
|
20240614,112100,64713185,4930,4930,4930,4930,0
|
|
20240614,112000,64713185,4930,4930,4930,4930,0
|
|
20240614,111900,64713185,4930,4930,4930,4930,0
|
|
20240614,111800,64713185,4930,4930,4930,4930,0
|
|
20240614,111700,64713185,4930,4930,4930,4930,0
|
|
20240614,111600,64713185,4930,4930,4930,4930,0
|
|
20240614,111500,64713185,4930,4930,4930,4930,0
|
|
20240614,111400,64713185,4930,4930,4930,4930,0
|
|
20240614,111300,64713185,4930,4930,4930,4930,0
|
|
20240614,111200,64713185,4930,4930,4930,4930,0
|
|
20240614,111100,64713185,4930,4930,4930,4930,0
|
|
20240614,111000,64713185,4930,4930,4930,4930,0
|
|
20240614,110900,64713185,4930,4930,4930,4930,2
|
|
20240614,110800,64703325,4930,4930,4930,4930,0
|
|
20240614,110700,64703325,4930,4930,4930,4930,0
|
|
20240614,110600,64703325,4930,4930,4930,4930,0
|
|
20240614,110500,64703325,4930,4930,4930,4930,0
|
|
20240614,110400,64703325,4930,4930,4930,4930,0
|
|
20240614,110300,64703325,4930,4930,4930,4930,0
|
|
20240614,110200,64703325,4930,4930,4930,4930,0
|
|
20240614,110100,64703325,4930,4930,4930,4930,0
|
|
20240614,110000,64703325,4930,4930,4930,4930,471
|
|
20240614,105900,62381295,4930,4930,4930,4930,0
|
|
20240614,105800,62381295,4930,4930,4930,4930,0
|
|
20240614,105700,62381295,4930,4930,4930,4930,0
|
|
20240614,105600,62381295,4930,4930,4930,4930,0
|
|
20240614,105500,62381295,4930,4930,4930,4930,0
|
|
20240614,105400,62381295,4930,4930,4930,4930,20
|
|
20240614,105300,62282695,4920,4920,4920,4920,3
|
|
20240614,105200,62267935,4920,4920,4920,4920,0
|
|
20240614,105100,62267935,4920,4920,4920,4920,5
|
|
20240614,105000,62243335,4925,4925,4925,4925,0
|
|
20240614,104900,62243335,4925,4925,4925,4925,280
|
|
20240614,104800,60864335,4925,4925,4925,4925,1849
|
|
20240614,104700,51758010,4925,4925,4925,4925,2
|
|
20240614,104600,51748160,4950,4950,4950,4950,0
|
|
20240614,104500,51748160,4950,4950,4950,4950,1
|
|
20240614,104400,51743210,4950,4950,4950,4950,4
|
|
20240614,104300,51723410,4950,4930,4950,4925,14
|
|
20240614,104200,51654395,4950,4950,4950,4950,0
|
|
20240614,104100,51654395,4950,4950,4950,4950,0
|
|
20240614,104000,51654395,4950,4950,4950,4950,2
|
|
20240614,103900,51644495,4950,4950,4950,4950,0
|
|
20240614,103800,51644495,4950,4950,4950,4950,1
|
|
20240614,103700,51639545,4950,4950,4950,4950,1
|
|
20240614,103600,51634595,4950,4950,4950,4950,12
|
|
20240614,103500,51575195,4950,4950,4950,4950,0
|
|
20240614,103400,51575195,4950,4950,4950,4950,2
|
|
20240614,103300,51565295,4950,4950,4950,4950,0
|
|
20240614,103200,51565295,4950,4950,4950,4950,1
|
|
20240614,103100,51560345,4950,4950,4950,4950,2
|
|
20240614,103000,51550445,4925,4950,4950,4925,301
|
|
20240614,102900,50067720,4950,4950,4950,4950,0
|
|
20240614,102800,50067720,4950,4950,4950,4950,1
|
|
20240614,102700,50062770,4925,4925,4925,4925,0
|
|
20240614,102600,50062770,4925,4925,4925,4925,100
|
|
20240614,102500,49570270,4950,4950,4950,4950,3
|
|
20240614,102400,49555420,4930,4930,4930,4930,0
|
|
20240614,102300,49555420,4930,4930,4930,4930,195
|
|
20240614,102200,48594070,4930,4930,4930,4930,2
|
|
20240614,102100,48584210,4935,4935,4935,4935,0
|
|
20240614,102000,48584210,4935,4935,4935,4935,0
|
|
20240614,101900,48584210,4935,4935,4935,4935,1
|
|
20240614,101800,48579275,4930,4935,4940,4930,311
|
|
20240614,101700,47045485,4950,4950,4950,4950,0
|
|
20240614,101600,47045485,4950,4950,4950,4950,7
|
|
20240614,101500,47010835,4945,4945,4945,4945,0
|
|
20240614,101400,47010835,4945,4945,4945,4945,25
|
|
20240614,101300,46887210,4950,4950,4950,4950,2
|
|
20240614,101200,46877310,4950,4950,4950,4950,1
|
|
20240614,101100,46872360,4945,4945,4945,4945,1
|
|
20240614,101000,46867415,4945,4945,4945,4945,0
|
|
20240614,100900,46867415,4945,4945,4945,4945,2
|
|
20240614,100800,46857525,4935,4935,4935,4935,0
|
|
20240614,100700,46857525,4935,4935,4935,4935,0
|
|
20240614,100600,46857525,4935,4935,4935,4935,130
|
|
20240614,100500,46215975,4945,4945,4945,4945,2
|
|
20240614,100400,46206085,4915,4915,4915,4915,0
|
|
20240614,100300,46206085,4915,4915,4915,4915,3
|
|
20240614,100200,46191340,4945,4945,4945,4945,3
|
|
20240614,100100,46176505,4945,4945,4945,4945,3
|
|
20240614,100000,46161670,4920,4925,4925,4920,376
|
|
20240614,095900,44311645,4925,4925,4925,4925,315
|
|
20240614,095800,42760270,4925,4925,4925,4925,6
|
|
20240614,095700,42730720,4925,4925,4925,4925,0
|
|
20240614,095600,42730720,4925,4925,4925,4925,42
|
|
20240614,095500,42523870,4920,4925,4925,4920,203
|
|
20240614,095400,41525050,4925,4925,4925,4925,1
|
|
20240614,095300,41520125,4925,4925,4925,4925,10
|
|
20240614,095200,41470875,4925,4925,4925,4925,183
|
|
20240614,095100,40569600,4925,4925,4925,4925,0
|
|
20240614,095000,40569600,4925,4925,4925,4925,0
|
|
20240614,094900,40569600,4925,4925,4925,4925,0
|
|
20240614,094800,40569600,4925,4930,4930,4925,1000
|
|
20240614,094700,35640595,4930,4935,4935,4930,530
|
|
20240614,094600,33025090,4930,4930,4930,4930,0
|
|
20240614,094500,33025090,4930,4930,4930,4930,0
|
|
20240614,094400,33025090,4930,4930,4930,4930,367
|
|
20240614,094300,31215780,4930,4935,4935,4930,633
|
|
20240614,094200,28092590,4935,4935,4935,4935,5
|
|
20240614,094100,28067915,4935,4935,4940,4935,115
|
|
20240614,094000,27500360,4940,4940,4940,4940,0
|
|
20240614,093900,27500360,4940,4940,4940,4940,1
|
|
20240614,093800,27495420,4940,4940,4940,4940,525
|
|
20240614,093700,24901920,4940,4940,4940,4940,0
|
|
20240614,093600,24901920,4940,4940,4940,4940,0
|
|
20240614,093500,24901920,4940,4940,4940,4940,0
|
|
20240614,093400,24901920,4940,4945,4945,4940,1649
|
|
20240614,093300,16750740,4950,4945,4950,4945,29
|
|
20240614,093200,16607195,4945,4945,4945,4945,3
|
|
20240614,093100,16592360,4945,4945,4945,4945,0
|
|
20240614,093000,16592360,4945,4955,4955,4945,894
|
|
20240614,092900,12167570,4950,4950,4950,4950,0
|
|
20240614,092800,12167570,4950,4950,4950,4950,0
|
|
20240614,092700,12167570,4950,4950,4950,4950,0
|
|
20240614,092600,12167570,4950,4950,4950,4950,1
|
|
20240614,092500,12162620,4945,4945,4945,4945,0
|
|
20240614,092400,12162620,4945,4945,4945,4945,0
|
|
20240614,092300,12162620,4945,4945,4945,4945,0
|
|
20240614,092200,12162620,4945,4945,4945,4945,300
|
|
20240614,092100,10679120,4945,4945,4945,4945,0
|
|
20240614,092000,10679120,4945,4945,4945,4945,100
|
|
20240614,091900,10184620,4955,4955,4955,4955,0
|
|
20240614,091800,10184620,4955,4955,4955,4955,0
|
|
20240614,091700,10184620,4955,4955,4955,4955,1
|
|
20240614,091600,10179665,4940,4940,4940,4940,0
|
|
20240614,091500,10179665,4940,4945,4945,4940,1155
|
|
20240614,091400,4468965,4985,4985,4985,4985,0
|
|
20240614,091300,4468965,4985,4985,4985,4985,0
|
|
20240614,091200,4468965,4985,4985,4985,4985,0
|
|
20240614,091100,4468965,4985,4985,4985,4985,1
|
|
20240614,091000,4463980,4940,4975,4985,4940,601
|
|
20240614,090900,1487140,4990,4990,4990,4990,1
|
|
20240614,090800,1482150,4950,4950,4950,4950,15
|
|
20240614,090700,1407900,4940,4940,4940,4940,0
|
|
20240614,090600,1407900,4940,4940,4940,4940,0
|
|
20240614,090500,1407900,4940,4940,4940,4940,0
|
|
20240614,090400,1407900,4940,4940,4940,4940,0
|
|
20240614,090300,1407900,4940,4940,4940,4940,7
|
|
20240614,090200,1373320,4940,4940,4940,4940,152
|
|
20240614,090100,622440,4940,4940,4940,4940,28
|
|
20240614,090000,484120,4940,4940,4940,4940,98
|