585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,163469355,4910,4910,4910,4910,2444
|
|
20240318,184100,163469355,4910,4910,4910,4910,0
|
|
20240318,184000,163469355,4910,4910,4910,4910,0
|
|
20240318,183900,163469355,4910,4910,4910,4910,0
|
|
20240318,183800,163469355,4910,4910,4910,4910,0
|
|
20240318,183700,163469355,4910,4910,4910,4910,0
|
|
20240318,183600,163469355,4910,4910,4910,4910,0
|
|
20240318,183500,163469355,4910,4910,4910,4910,0
|
|
20240318,183400,163469355,4910,4910,4910,4910,0
|
|
20240318,183300,163469355,4910,4910,4910,4910,0
|
|
20240318,183200,163469355,4910,4910,4910,4910,0
|
|
20240318,183100,163469355,4910,4910,4910,4910,0
|
|
20240318,183000,163469355,4910,4910,4910,4910,0
|
|
20240318,182900,163469355,4910,4910,4910,4910,0
|
|
20240318,182800,163469355,4910,4910,4910,4910,0
|
|
20240318,182700,163469355,4910,4910,4910,4910,0
|
|
20240318,182600,163469355,4910,4910,4910,4910,0
|
|
20240318,182500,163469355,4910,4910,4910,4910,0
|
|
20240318,182400,163469355,4910,4910,4910,4910,0
|
|
20240318,182300,163469355,4910,4910,4910,4910,0
|
|
20240318,182200,163469355,4910,4910,4910,4910,0
|
|
20240318,182100,163469355,4910,4910,4910,4910,0
|
|
20240318,182000,163469355,4910,4910,4910,4910,0
|
|
20240318,181900,163469355,4910,4910,4910,4910,0
|
|
20240318,181800,163469355,4910,4910,4910,4910,0
|
|
20240318,181700,163469355,4910,4910,4910,4910,0
|
|
20240318,181600,163469355,4910,4910,4910,4910,0
|
|
20240318,181500,163469355,4910,4910,4910,4910,0
|
|
20240318,181400,163469355,4910,4910,4910,4910,0
|
|
20240318,181300,163469355,4910,4910,4910,4910,0
|
|
20240318,181200,163469355,4910,4910,4910,4910,2444
|
|
20240318,181100,163469355,4910,4910,4910,4910,0
|
|
20240318,181000,163469355,4910,4910,4910,4910,0
|
|
20240318,180900,163469355,4910,4910,4910,4910,0
|
|
20240318,180800,163469355,4910,4910,4910,4910,0
|
|
20240318,180700,163469355,4910,4910,4910,4910,0
|
|
20240318,180600,163469355,4910,4910,4910,4910,0
|
|
20240318,180500,163469355,4910,4910,4910,4910,0
|
|
20240318,180400,163469355,4910,4910,4910,4910,0
|
|
20240318,180300,163469355,4910,4910,4910,4910,0
|
|
20240318,180200,163469355,4910,4910,4910,4910,0
|
|
20240318,180100,163469355,4910,4910,4910,4910,0
|
|
20240318,180000,163469355,4910,4910,4910,4910,0
|
|
20240318,175900,163469355,4910,4910,4910,4910,0
|
|
20240318,175800,163469355,4910,4910,4910,4910,0
|
|
20240318,175700,163469355,4910,4910,4910,4910,0
|
|
20240318,175600,163469355,4910,4910,4910,4910,0
|
|
20240318,175500,163469355,4910,4910,4910,4910,0
|
|
20240318,175400,163469355,4910,4910,4910,4910,0
|
|
20240318,175300,163469355,4910,4910,4910,4910,0
|
|
20240318,175200,163469355,4910,4910,4910,4910,0
|
|
20240318,175100,163469355,4910,4910,4910,4910,0
|
|
20240318,175000,163469355,4910,4910,4910,4910,0
|
|
20240318,174900,163469355,4910,4910,4910,4910,0
|
|
20240318,174800,163469355,4910,4910,4910,4910,0
|
|
20240318,174700,163469355,4910,4910,4910,4910,0
|
|
20240318,174600,163469355,4910,4910,4910,4910,0
|
|
20240318,174500,163469355,4910,4910,4910,4910,0
|
|
20240318,174400,163469355,4910,4910,4910,4910,0
|
|
20240318,174300,163469355,4910,4910,4910,4910,0
|
|
20240318,174200,163469355,4910,4910,4910,4910,2444
|
|
20240318,174100,163469355,4910,4910,4910,4910,0
|
|
20240318,174000,163469355,4910,4910,4910,4910,0
|
|
20240318,173900,163469355,4910,4910,4910,4910,0
|
|
20240318,173800,163469355,4910,4910,4910,4910,0
|
|
20240318,173700,163469355,4910,4910,4910,4910,0
|
|
20240318,173600,163469355,4910,4910,4910,4910,0
|
|
20240318,173500,163469355,4910,4910,4910,4910,0
|
|
20240318,173400,163469355,4910,4910,4910,4910,0
|
|
20240318,173300,163469355,4910,4910,4910,4910,0
|
|
20240318,173200,163469355,4910,4910,4910,4910,0
|
|
20240318,173100,163469355,4910,4910,4910,4910,0
|
|
20240318,173000,163469355,4910,4910,4910,4910,0
|
|
20240318,172900,163469355,4910,4910,4910,4910,0
|
|
20240318,172800,163469355,4910,4910,4910,4910,0
|
|
20240318,172700,163469355,4910,4910,4910,4910,0
|
|
20240318,172600,163469355,4910,4910,4910,4910,0
|
|
20240318,172500,163469355,4910,4910,4910,4910,0
|
|
20240318,172400,163469355,4910,4910,4910,4910,0
|
|
20240318,172300,163469355,4910,4910,4910,4910,0
|
|
20240318,172200,163469355,4910,4910,4910,4910,0
|
|
20240318,172100,163469355,4910,4910,4910,4910,0
|
|
20240318,172000,163469355,4910,4910,4910,4910,0
|
|
20240318,171900,163469355,4910,4910,4910,4910,0
|
|
20240318,171800,163469355,4910,4910,4910,4910,0
|
|
20240318,171700,163469355,4910,4910,4910,4910,0
|
|
20240318,171600,163469355,4910,4910,4910,4910,0
|
|
20240318,171500,163469355,4910,4910,4910,4910,0
|
|
20240318,171400,163469355,4910,4910,4910,4910,0
|
|
20240318,171300,163469355,4910,4910,4910,4910,0
|
|
20240318,171200,163469355,4910,4910,4910,4910,2444
|
|
20240318,171100,163469355,4910,4910,4910,4910,0
|
|
20240318,171000,163469355,4910,4910,4910,4910,0
|
|
20240318,170900,163469355,4910,4910,4910,4910,0
|
|
20240318,170800,163469355,4910,4910,4910,4910,0
|
|
20240318,170700,163469355,4910,4910,4910,4910,0
|
|
20240318,170600,163469355,4910,4910,4910,4910,0
|
|
20240318,170500,163469355,4910,4910,4910,4910,0
|
|
20240318,170400,163469355,4910,4910,4910,4910,0
|
|
20240318,170300,163469355,4910,4910,4910,4910,0
|
|
20240318,170200,163469355,4910,4910,4910,4910,0
|
|
20240318,170100,163469355,4910,4910,4910,4910,0
|
|
20240318,170000,163469355,4910,4910,4910,4910,0
|
|
20240318,165900,163469355,4910,4910,4910,4910,0
|
|
20240318,165800,163469355,4910,4910,4910,4910,0
|
|
20240318,165700,163469355,4910,4910,4910,4910,0
|
|
20240318,165600,163469355,4910,4910,4910,4910,0
|
|
20240318,165500,163469355,4910,4910,4910,4910,0
|
|
20240318,165400,163469355,4910,4910,4910,4910,0
|
|
20240318,165300,163469355,4910,4910,4910,4910,0
|
|
20240318,165200,163469355,4910,4910,4910,4910,0
|
|
20240318,165100,163469355,4910,4910,4910,4910,0
|
|
20240318,165000,163469355,4910,4910,4910,4910,0
|
|
20240318,164900,163469355,4910,4910,4910,4910,0
|
|
20240318,164800,163469355,4910,4910,4910,4910,0
|
|
20240318,164700,163469355,4910,4910,4910,4910,0
|
|
20240318,164600,163469355,4910,4910,4910,4910,0
|
|
20240318,164500,163469355,4910,4910,4910,4910,0
|
|
20240318,164400,163469355,4910,4910,4910,4910,0
|
|
20240318,164300,163469355,4910,4910,4910,4910,0
|
|
20240318,164200,163469355,4910,4910,4910,4910,2444
|
|
20240318,164100,163469355,4910,4910,4910,4910,0
|
|
20240318,164000,163469355,4910,4910,4910,4910,0
|
|
20240318,163900,163469355,4910,4910,4910,4910,0
|
|
20240318,163800,163469355,4910,4910,4910,4910,0
|
|
20240318,163700,163469355,4910,4910,4910,4910,0
|
|
20240318,163600,163469355,4910,4910,4910,4910,0
|
|
20240318,163500,163469355,4910,4910,4910,4910,0
|
|
20240318,163400,163469355,4910,4910,4910,4910,0
|
|
20240318,163300,163469355,4910,4910,4910,4910,0
|
|
20240318,163200,163469355,4910,4910,4910,4910,0
|
|
20240318,163100,163469355,4910,4910,4910,4910,0
|
|
20240318,163000,163469355,4910,4910,4910,4910,0
|
|
20240318,162900,163469355,4910,4910,4910,4910,0
|
|
20240318,162800,163469355,4910,4910,4910,4910,0
|
|
20240318,162700,163469355,4910,4910,4910,4910,0
|
|
20240318,162600,163469355,4910,4910,4910,4910,0
|
|
20240318,162500,163469355,4910,4910,4910,4910,0
|
|
20240318,162400,163469355,4910,4910,4910,4910,0
|
|
20240318,162300,163469355,4910,4910,4910,4910,0
|
|
20240318,162200,163469355,4910,4910,4910,4910,0
|
|
20240318,162100,163469355,4910,4910,4910,4910,0
|
|
20240318,162000,163469355,4910,4910,4910,4910,0
|
|
20240318,161900,163469355,4910,4910,4910,4910,0
|
|
20240318,161800,163469355,4910,4910,4910,4910,0
|
|
20240318,161700,163469355,4910,4910,4910,4910,0
|
|
20240318,161600,163469355,4910,4910,4910,4910,0
|
|
20240318,161500,163469355,4910,4910,4910,4910,0
|
|
20240318,161400,163469355,4910,4910,4910,4910,0
|
|
20240318,161300,163469355,4910,4910,4910,4910,0
|
|
20240318,161200,163469355,4910,4910,4910,4910,2444
|
|
20240318,161100,163469355,4910,4910,4910,4910,0
|
|
20240318,161000,163469355,4910,4910,4910,4910,0
|
|
20240318,160900,163469355,4910,4910,4910,4910,0
|
|
20240318,160800,163469355,4910,4910,4910,4910,0
|
|
20240318,160700,163469355,4910,4910,4910,4910,0
|
|
20240318,160600,163469355,4910,4910,4910,4910,0
|
|
20240318,160500,163469355,4910,4910,4910,4910,0
|
|
20240318,160400,163469355,4910,4910,4910,4910,0
|
|
20240318,160300,163469355,4910,4910,4910,4910,0
|
|
20240318,160200,163469355,4910,4910,4910,4910,0
|
|
20240318,160100,163469355,4910,4910,4910,4910,0
|
|
20240318,160000,163469355,4910,4910,4910,4910,0
|
|
20240318,155900,163469355,4910,4910,4910,4910,0
|
|
20240318,155800,163469355,4910,4910,4910,4910,0
|
|
20240318,155700,163469355,4910,4910,4910,4910,0
|
|
20240318,155600,163469355,4910,4910,4910,4910,0
|
|
20240318,155500,163469355,4910,4910,4910,4910,0
|
|
20240318,155400,163469355,4910,4910,4910,4910,0
|
|
20240318,155300,163469355,4910,4910,4910,4910,0
|
|
20240318,155200,163469355,4910,4910,4910,4910,0
|
|
20240318,155100,163469355,4910,4910,4910,4910,0
|
|
20240318,155000,163469355,4910,4910,4910,4910,0
|
|
20240318,154900,163469355,4910,4910,4910,4910,0
|
|
20240318,154800,163469355,4910,4910,4910,4910,0
|
|
20240318,154700,163469355,4910,4910,4910,4910,0
|
|
20240318,154600,163469355,4910,4910,4910,4910,0
|
|
20240318,154500,163469355,4910,4910,4910,4910,0
|
|
20240318,154400,163469355,4910,4910,4910,4910,0
|
|
20240318,154300,163469355,4910,4910,4910,4910,0
|
|
20240318,154200,163469355,4910,4910,4910,4910,2444
|
|
20240318,154100,163469355,4910,4910,4910,4910,0
|
|
20240318,154000,163469355,4910,4910,4910,4910,0
|
|
20240318,153900,163469355,4910,4910,4910,4910,0
|
|
20240318,153800,163469355,4910,4910,4910,4910,0
|
|
20240318,153700,163469355,4910,4910,4910,4910,0
|
|
20240318,153600,163469355,4910,4910,4910,4910,0
|
|
20240318,153500,163469355,4910,4910,4910,4910,0
|
|
20240318,153400,163469355,4910,4910,4910,4910,0
|
|
20240318,153300,163469355,4910,4910,4910,4910,0
|
|
20240318,153200,163469355,4910,4910,4910,4910,0
|
|
20240318,153100,163469355,4910,4910,4910,4910,0
|
|
20240318,153000,163469355,4910,4910,4910,4910,2444
|
|
20240318,152900,151469315,4915,4915,4915,4915,0
|
|
20240318,152800,151469315,4915,4915,4915,4915,0
|
|
20240318,152700,151469315,4915,4915,4915,4915,0
|
|
20240318,152600,151469315,4915,4915,4915,4915,0
|
|
20240318,152500,151469315,4915,4915,4915,4915,0
|
|
20240318,152400,151469315,4915,4915,4915,4915,0
|
|
20240318,152300,151469315,4915,4915,4915,4915,0
|
|
20240318,152200,151469315,4915,4915,4915,4915,0
|
|
20240318,152100,151469315,4915,4915,4915,4915,0
|
|
20240318,152000,151469315,4915,4915,4915,4915,0
|
|
20240318,151900,151469315,4915,4915,4915,4915,2006
|
|
20240318,151800,141609825,4915,4915,4915,4915,20
|
|
20240318,151700,141511525,4915,4915,4915,4915,54
|
|
20240318,151600,141246115,4910,4910,4915,4910,226
|
|
20240318,151500,140136450,4910,4915,4915,4910,405
|
|
20240318,151400,138146875,4915,4915,4915,4915,105
|
|
20240318,151300,137630800,4915,4910,4915,4910,220
|
|
20240318,151200,136549600,4910,4915,4915,4910,1489
|
|
20240318,151100,129231265,4915,4915,4920,4915,1111
|
|
20240318,151000,123770695,4920,4920,4920,4920,0
|
|
20240318,150900,123770695,4920,4920,4920,4920,100
|
|
20240318,150800,123278695,4920,4920,4920,4920,383
|
|
20240318,150700,121394335,4930,4930,4930,4930,0
|
|
20240318,150600,121394335,4930,4930,4930,4930,0
|
|
20240318,150500,121394335,4930,4930,4930,4930,0
|
|
20240318,150400,121394335,4930,4930,4930,4930,3
|
|
20240318,150300,121379545,4920,4920,4920,4920,11
|
|
20240318,150200,121325425,4915,4915,4915,4915,0
|
|
20240318,150100,121325425,4915,4915,4915,4915,10
|
|
20240318,150000,121276275,4915,4920,4920,4915,510
|
|
20240318,145900,118767125,4915,4920,4920,4915,110
|
|
20240318,145800,118225975,4920,4920,4920,4920,1005
|
|
20240318,145700,113281375,4915,4915,4915,4915,10
|
|
20240318,145600,113232225,4915,4915,4915,4915,0
|
|
20240318,145500,113232225,4915,4915,4915,4915,0
|
|
20240318,145400,113232225,4915,4915,4915,4915,0
|
|
20240318,145300,113232225,4915,4915,4915,4915,10
|
|
20240318,145200,113183075,4915,4925,4925,4915,456
|
|
20240318,145100,110939645,4920,4920,4920,4920,0
|
|
20240318,145000,110939645,4920,4920,4920,4920,1
|
|
20240318,144900,110934725,4920,4920,4920,4920,0
|
|
20240318,144800,110934725,4920,4920,4920,4920,0
|
|
20240318,144700,110934725,4920,4920,4920,4920,0
|
|
20240318,144600,110934725,4920,4920,4920,4920,0
|
|
20240318,144500,110934725,4920,4920,4920,4920,0
|
|
20240318,144400,110934725,4920,4920,4920,4920,223
|
|
20240318,144300,109837565,4920,4920,4920,4920,0
|
|
20240318,144200,109837565,4920,4920,4920,4920,30
|
|
20240318,144100,109689965,4920,4920,4920,4920,0
|
|
20240318,144000,109689965,4920,4920,4920,4920,17
|
|
20240318,143900,109606325,4920,4920,4920,4920,0
|
|
20240318,143800,109606325,4920,4920,4920,4920,0
|
|
20240318,143700,109606325,4920,4920,4920,4920,0
|
|
20240318,143600,109606325,4920,4920,4920,4920,500
|
|
20240318,143500,107146325,4920,4920,4920,4920,48
|
|
20240318,143400,106910165,4920,4920,4920,4920,0
|
|
20240318,143300,106910165,4920,4920,4920,4920,4
|
|
20240318,143200,106890485,4920,4920,4920,4920,10
|
|
20240318,143100,106841285,4920,4920,4920,4920,0
|
|
20240318,143000,106841285,4920,4920,4920,4920,40
|
|
20240318,142900,106644485,4935,4935,4935,4935,20
|
|
20240318,142800,106545785,4935,4935,4935,4935,0
|
|
20240318,142700,106545785,4935,4935,4935,4935,0
|
|
20240318,142600,106545785,4935,4935,4935,4935,0
|
|
20240318,142500,106545785,4935,4935,4935,4935,0
|
|
20240318,142400,106545785,4935,4935,4935,4935,0
|
|
20240318,142300,106545785,4935,4935,4935,4935,0
|
|
20240318,142200,106545785,4935,4935,4935,4935,0
|
|
20240318,142100,106545785,4935,4935,4935,4935,0
|
|
20240318,142000,106545785,4935,4935,4935,4935,0
|
|
20240318,141900,106545785,4935,4920,4935,4920,9
|
|
20240318,141800,106501435,4920,4920,4920,4920,0
|
|
20240318,141700,106501435,4920,4920,4920,4920,0
|
|
20240318,141600,106501435,4920,4925,4925,4920,146
|
|
20240318,141500,105782805,4930,4930,4930,4930,0
|
|
20240318,141400,105782805,4930,4925,4930,4925,57
|
|
20240318,141300,105501985,4925,4925,4925,4925,5
|
|
20240318,141200,105477360,4925,4925,4925,4925,5
|
|
20240318,141100,105452735,4925,4925,4925,4925,80
|
|
20240318,141000,105058735,4925,4925,4925,4925,10
|
|
20240318,140900,105009485,4925,4925,4925,4925,0
|
|
20240318,140800,105009485,4925,4925,4925,4925,0
|
|
20240318,140700,105009485,4925,4925,4925,4925,0
|
|
20240318,140600,105009485,4925,4925,4925,4925,0
|
|
20240318,140500,105009485,4925,4925,4925,4925,300
|
|
20240318,140400,103531985,4925,4925,4925,4925,0
|
|
20240318,140300,103531985,4925,4925,4925,4925,30
|
|
20240318,140200,103384235,4920,4920,4920,4920,11
|
|
20240318,140100,103330115,4920,4920,4920,4920,0
|
|
20240318,140000,103330115,4920,4920,4920,4920,0
|
|
20240318,135900,103330115,4920,4920,4920,4920,0
|
|
20240318,135800,103330115,4920,4920,4920,4920,0
|
|
20240318,135700,103330115,4920,4920,4920,4920,0
|
|
20240318,135600,103330115,4920,4920,4920,4920,0
|
|
20240318,135500,103330115,4920,4920,4920,4920,3
|
|
20240318,135400,103315355,4920,4920,4920,4920,1
|
|
20240318,135300,103310435,4920,4920,4920,4920,3
|
|
20240318,135200,103295675,4925,4925,4925,4925,0
|
|
20240318,135100,103295675,4925,4925,4925,4925,0
|
|
20240318,135000,103295675,4925,4925,4925,4925,0
|
|
20240318,134900,103295675,4925,4925,4925,4925,42
|
|
20240318,134800,103088825,4925,4925,4925,4925,6
|
|
20240318,134700,103059275,4925,4925,4925,4925,0
|
|
20240318,134600,103059275,4925,4925,4925,4925,0
|
|
20240318,134500,103059275,4925,4925,4925,4925,0
|
|
20240318,134400,103059275,4925,4925,4925,4925,0
|
|
20240318,134300,103059275,4925,4925,4925,4925,0
|
|
20240318,134200,103059275,4925,4925,4925,4925,51
|
|
20240318,134100,102808100,4920,4920,4920,4920,506
|
|
20240318,134000,100318580,4915,4915,4915,4915,0
|
|
20240318,133900,100318580,4915,4915,4915,4915,20
|
|
20240318,133800,100220280,4920,4920,4920,4920,1
|
|
20240318,133700,100215360,4920,4920,4920,4920,0
|
|
20240318,133600,100215360,4920,4920,4920,4920,0
|
|
20240318,133500,100215360,4920,4920,4920,4920,0
|
|
20240318,133400,100215360,4920,4920,4920,4920,509
|
|
20240318,133300,97711080,4920,4920,4920,4920,0
|
|
20240318,133200,97711080,4920,4920,4920,4920,0
|
|
20240318,133100,97711080,4920,4920,4920,4920,0
|
|
20240318,133000,97711080,4920,4920,4920,4920,500
|
|
20240318,132900,95251080,4920,4920,4920,4920,0
|
|
20240318,132800,95251080,4920,4920,4920,4920,1
|
|
20240318,132700,95246160,4920,4920,4920,4920,164
|
|
20240318,132600,94439280,4925,4925,4925,4925,4
|
|
20240318,132500,94419580,4925,4925,4925,4925,6
|
|
20240318,132400,94390030,4925,4925,4925,4925,0
|
|
20240318,132300,94390030,4925,4925,4925,4925,0
|
|
20240318,132200,94390030,4925,4925,4925,4925,0
|
|
20240318,132100,94390030,4925,4925,4925,4925,0
|
|
20240318,132000,94390030,4925,4925,4925,4925,0
|
|
20240318,131900,94390030,4925,4925,4925,4925,0
|
|
20240318,131800,94390030,4925,4925,4925,4925,0
|
|
20240318,131700,94390030,4925,4925,4925,4925,0
|
|
20240318,131600,94390030,4925,4925,4925,4925,0
|
|
20240318,131500,94390030,4925,4925,4925,4925,0
|
|
20240318,131400,94390030,4925,4925,4925,4925,0
|
|
20240318,131300,94390030,4925,4925,4925,4925,0
|
|
20240318,131200,94390030,4925,4925,4925,4925,0
|
|
20240318,131100,94390030,4925,4925,4925,4925,0
|
|
20240318,131000,94390030,4925,4925,4925,4925,0
|
|
20240318,130900,94390030,4925,4925,4925,4925,0
|
|
20240318,130800,94390030,4925,4925,4925,4925,0
|
|
20240318,130700,94390030,4925,4925,4925,4925,6
|
|
20240318,130600,94360480,4925,4920,4925,4920,11
|
|
20240318,130500,94306310,4925,4920,4925,4920,600
|
|
20240318,130400,91353310,4925,4925,4925,4925,5
|
|
20240318,130300,91328685,4925,4925,4925,4925,0
|
|
20240318,130200,91328685,4925,4925,4925,4925,0
|
|
20240318,130100,91328685,4925,4920,4925,4920,97
|
|
20240318,130000,90851440,4920,4920,4920,4920,318
|
|
20240318,125900,89286880,4920,4920,4920,4920,0
|
|
20240318,125800,89286880,4920,4920,4920,4920,0
|
|
20240318,125700,89286880,4920,4920,4920,4920,0
|
|
20240318,125600,89286880,4920,4920,4920,4920,0
|
|
20240318,125500,89286880,4920,4920,4920,4920,0
|
|
20240318,125400,89286880,4920,4920,4920,4920,0
|
|
20240318,125300,89286880,4920,4920,4920,4920,2
|
|
20240318,125200,89277040,4920,4920,4920,4920,0
|
|
20240318,125100,89277040,4920,4920,4920,4920,0
|
|
20240318,125000,89277040,4920,4920,4920,4920,1
|
|
20240318,124900,89272120,4925,4925,4925,4925,0
|
|
20240318,124800,89272120,4925,4925,4925,4925,0
|
|
20240318,124700,89272120,4925,4925,4925,4925,0
|
|
20240318,124600,89272120,4925,4925,4925,4925,1
|
|
20240318,124500,89267195,4920,4920,4920,4920,0
|
|
20240318,124400,89267195,4920,4920,4920,4920,0
|
|
20240318,124300,89267195,4920,4920,4920,4920,0
|
|
20240318,124200,89267195,4920,4920,4920,4920,0
|
|
20240318,124100,89267195,4920,4920,4920,4920,50
|
|
20240318,124000,89021195,4920,4920,4920,4920,0
|
|
20240318,123900,89021195,4920,4920,4920,4920,0
|
|
20240318,123800,89021195,4920,4920,4920,4920,0
|
|
20240318,123700,89021195,4920,4920,4920,4920,0
|
|
20240318,123600,89021195,4920,4920,4920,4920,74
|
|
20240318,123500,88657115,4920,4920,4920,4920,0
|
|
20240318,123400,88657115,4920,4925,4925,4920,976
|
|
20240318,123300,83853895,4925,4925,4925,4925,240
|
|
20240318,123200,82671895,4925,4925,4925,4925,5
|
|
20240318,123100,82647270,4930,4930,4930,4930,0
|
|
20240318,123000,82647270,4930,4930,4930,4930,0
|
|
20240318,122900,82647270,4930,4930,4930,4930,0
|
|
20240318,122800,82647270,4930,4930,4930,4930,87
|
|
20240318,122700,82218360,4930,4930,4930,4930,1
|
|
20240318,122600,82213430,4930,4930,4930,4930,0
|
|
20240318,122500,82213430,4930,4930,4930,4930,0
|
|
20240318,122400,82213430,4930,4930,4930,4930,0
|
|
20240318,122300,82213430,4930,4930,4930,4930,0
|
|
20240318,122200,82213430,4930,4930,4930,4930,0
|
|
20240318,122100,82213430,4930,4930,4930,4930,0
|
|
20240318,122000,82213430,4930,4930,4930,4930,0
|
|
20240318,121900,82213430,4930,4930,4930,4930,0
|
|
20240318,121800,82213430,4930,4930,4930,4930,0
|
|
20240318,121700,82213430,4930,4930,4930,4930,5
|
|
20240318,121600,82188780,4930,4930,4930,4930,3
|
|
20240318,121500,82173990,4930,4930,4930,4930,0
|
|
20240318,121400,82173990,4930,4930,4930,4930,0
|
|
20240318,121300,82173990,4930,4930,4930,4930,82
|
|
20240318,121200,81769730,4930,4930,4930,4930,0
|
|
20240318,121100,81769730,4930,4930,4930,4930,0
|
|
20240318,121000,81769730,4930,4930,4930,4930,0
|
|
20240318,120900,81769730,4930,4930,4930,4930,0
|
|
20240318,120800,81769730,4930,4930,4930,4930,0
|
|
20240318,120700,81769730,4930,4930,4930,4930,0
|
|
20240318,120600,81769730,4930,4930,4930,4930,0
|
|
20240318,120500,81769730,4930,4930,4930,4930,0
|
|
20240318,120400,81769730,4930,4930,4930,4930,0
|
|
20240318,120300,81769730,4930,4930,4930,4930,0
|
|
20240318,120200,81769730,4930,4935,4935,4930,34
|
|
20240318,120100,81601945,4930,4930,4930,4930,106
|
|
20240318,120000,81079365,4935,4935,4935,4935,0
|
|
20240318,115900,81079365,4935,4935,4935,4935,0
|
|
20240318,115800,81079365,4935,4935,4935,4935,0
|
|
20240318,115700,81079365,4935,4935,4935,4935,1
|
|
20240318,115600,81074430,4920,4930,4930,4920,289
|
|
20240318,115500,79652340,4935,4925,4935,4925,2
|
|
20240318,115400,79642480,4935,4935,4935,4935,0
|
|
20240318,115300,79642480,4935,4925,4935,4925,1600
|
|
20240318,115200,71748895,4925,4925,4925,4925,1
|
|
20240318,115100,71743970,4925,4925,4925,4925,200
|
|
20240318,115000,70758970,4920,4920,4920,4920,0
|
|
20240318,114900,70758970,4920,4920,4920,4920,0
|
|
20240318,114800,70758970,4920,4920,4920,4920,100
|
|
20240318,114700,70266970,4920,4925,4925,4920,140
|
|
20240318,114600,69577970,4925,4925,4925,4925,0
|
|
20240318,114500,69577970,4925,4925,4925,4925,0
|
|
20240318,114400,69577970,4925,4925,4925,4925,0
|
|
20240318,114300,69577970,4925,4925,4925,4925,2
|
|
20240318,114200,69568120,4920,4920,4920,4920,0
|
|
20240318,114100,69568120,4920,4920,4920,4920,0
|
|
20240318,114000,69568120,4920,4920,4920,4920,0
|
|
20240318,113900,69568120,4920,4920,4920,4920,6
|
|
20240318,113800,69538600,4925,4925,4925,4925,0
|
|
20240318,113700,69538600,4925,4925,4925,4925,0
|
|
20240318,113600,69538600,4925,4925,4925,4925,1
|
|
20240318,113500,69533675,4925,4925,4925,4925,51
|
|
20240318,113400,69282500,4925,4925,4925,4925,30
|
|
20240318,113300,69134750,4915,4915,4915,4915,19
|
|
20240318,113200,69041365,4915,4915,4915,4915,0
|
|
20240318,113100,69041365,4915,4915,4915,4915,2
|
|
20240318,113000,69031535,4915,4915,4915,4915,0
|
|
20240318,112900,69031535,4915,4915,4915,4915,0
|
|
20240318,112800,69031535,4915,4915,4915,4915,502
|
|
20240318,112700,66564205,4925,4925,4925,4925,18
|
|
20240318,112600,66475555,4920,4920,4920,4920,0
|
|
20240318,112500,66475555,4920,4920,4920,4920,0
|
|
20240318,112400,66475555,4920,4920,4920,4920,0
|
|
20240318,112300,66475555,4920,4920,4920,4920,200
|
|
20240318,112200,65491555,4920,4920,4920,4920,0
|
|
20240318,112100,65491555,4920,4920,4920,4920,0
|
|
20240318,112000,65491555,4920,4920,4920,4920,81
|
|
20240318,111900,65093035,4920,4920,4920,4920,0
|
|
20240318,111800,65093035,4920,4920,4920,4920,0
|
|
20240318,111700,65093035,4920,4920,4920,4920,6
|
|
20240318,111600,65063515,4920,4920,4920,4920,3
|
|
20240318,111500,65048755,4920,4920,4920,4920,17
|
|
20240318,111400,64965115,4920,4920,4920,4920,10
|
|
20240318,111300,64915915,4920,4920,4920,4920,0
|
|
20240318,111200,64915915,4920,4920,4920,4920,0
|
|
20240318,111100,64915915,4920,4920,4920,4920,0
|
|
20240318,111000,64915915,4920,4920,4920,4920,1
|
|
20240318,110900,64910995,4920,4920,4920,4920,0
|
|
20240318,110800,64910995,4920,4920,4920,4920,0
|
|
20240318,110700,64910995,4920,4920,4920,4920,4
|
|
20240318,110600,64891315,4920,4920,4920,4920,20
|
|
20240318,110500,64792915,4920,4920,4920,4920,0
|
|
20240318,110400,64792915,4920,4920,4920,4920,4
|
|
20240318,110300,64773235,4920,4920,4920,4920,0
|
|
20240318,110200,64773235,4920,4920,4920,4920,0
|
|
20240318,110100,64773235,4920,4920,4920,4920,33
|
|
20240318,110000,64610875,4920,4915,4930,4915,232
|
|
20240318,105900,63470425,4920,4920,4920,4920,0
|
|
20240318,105800,63470425,4920,4920,4920,4920,1
|
|
20240318,105700,63465505,4920,4930,4930,4920,85
|
|
20240318,105600,63047255,4920,4920,4920,4920,0
|
|
20240318,105500,63047255,4920,4920,4920,4920,25
|
|
20240318,105400,62924255,4915,4915,4915,4915,0
|
|
20240318,105300,62924255,4915,4915,4915,4915,0
|
|
20240318,105200,62924255,4915,4920,4920,4915,28
|
|
20240318,105100,62786630,4915,4915,4915,4915,1
|
|
20240318,105000,62781715,4915,4915,4915,4915,0
|
|
20240318,104900,62781715,4915,4920,4920,4915,90
|
|
20240318,104800,62339360,4915,4920,4920,4915,2100
|
|
20240318,104700,52017305,4920,4920,4920,4920,0
|
|
20240318,104600,52017305,4920,4920,4920,4920,5
|
|
20240318,104500,51992705,4935,4935,4935,4935,0
|
|
20240318,104400,51992705,4935,4935,4935,4935,0
|
|
20240318,104300,51992705,4935,4935,4935,4935,0
|
|
20240318,104200,51992705,4935,4935,4935,4935,0
|
|
20240318,104100,51992705,4935,4935,4935,4935,0
|
|
20240318,104000,51992705,4935,4935,4935,4935,0
|
|
20240318,103900,51992705,4935,4935,4935,4935,1
|
|
20240318,103800,51987770,4935,4935,4935,4935,530
|
|
20240318,103700,49372220,4930,4930,4930,4930,490
|
|
20240318,103600,46956520,4915,4915,4915,4915,0
|
|
20240318,103500,46956520,4915,4915,4915,4915,1001
|
|
20240318,103400,42036605,4915,4915,4915,4915,0
|
|
20240318,103300,42036605,4915,4915,4915,4915,0
|
|
20240318,103200,42036605,4915,4925,4925,4915,1000
|
|
20240318,103100,37115765,4930,4930,4930,4930,0
|
|
20240318,103000,37115765,4930,4930,4930,4930,0
|
|
20240318,102900,37115765,4930,4930,4930,4930,0
|
|
20240318,102800,37115765,4930,4930,4930,4930,0
|
|
20240318,102700,37115765,4930,4930,4930,4930,0
|
|
20240318,102600,37115765,4930,4930,4930,4930,0
|
|
20240318,102500,37115765,4930,4930,4930,4930,0
|
|
20240318,102400,37115765,4930,4930,4930,4930,0
|
|
20240318,102300,37115765,4930,4930,4930,4930,1000
|
|
20240318,102200,32185765,4930,4930,4930,4930,100
|
|
20240318,102100,31692765,4930,4930,4930,4930,0
|
|
20240318,102000,31692765,4930,4930,4930,4930,0
|
|
20240318,101900,31692765,4930,4930,4930,4930,0
|
|
20240318,101800,31692765,4930,4930,4930,4930,0
|
|
20240318,101700,31692765,4930,4930,4930,4930,0
|
|
20240318,101600,31692765,4930,4930,4930,4930,0
|
|
20240318,101500,31692765,4930,4930,4930,4930,0
|
|
20240318,101400,31692765,4930,4930,4930,4930,0
|
|
20240318,101300,31692765,4930,4930,4930,4930,0
|
|
20240318,101200,31692765,4930,4930,4930,4930,0
|
|
20240318,101100,31692765,4930,4930,4930,4930,1
|
|
20240318,101000,31687835,4930,4930,4930,4930,74
|
|
20240318,100900,31323015,4925,4925,4925,4925,1
|
|
20240318,100800,31318090,4930,4930,4930,4930,0
|
|
20240318,100700,31318090,4930,4930,4930,4930,0
|
|
20240318,100600,31318090,4930,4930,4930,4930,0
|
|
20240318,100500,31318090,4930,4930,4930,4930,0
|
|
20240318,100400,31318090,4930,4930,4930,4930,1
|
|
20240318,100300,31313160,4930,4930,4930,4930,14
|
|
20240318,100200,31244140,4930,4930,4930,4930,1
|
|
20240318,100100,31239210,4930,4930,4930,4930,19
|
|
20240318,100000,31145540,4930,4930,4930,4930,0
|
|
20240318,095900,31145540,4930,4930,4930,4930,0
|
|
20240318,095800,31145540,4930,4930,4930,4930,16
|
|
20240318,095700,31066660,4930,4930,4930,4930,1
|
|
20240318,095600,31061730,4930,4930,4930,4930,0
|
|
20240318,095500,31061730,4930,4930,4930,4930,0
|
|
20240318,095400,31061730,4930,4930,4930,4930,0
|
|
20240318,095300,31061730,4930,4930,4930,4930,2
|
|
20240318,095200,31051870,4930,4930,4930,4930,0
|
|
20240318,095100,31051870,4930,4930,4930,4930,4
|
|
20240318,095000,31032150,4925,4925,4925,4925,0
|
|
20240318,094900,31032150,4925,4925,4925,4925,203
|
|
20240318,094800,30032375,4925,4925,4925,4925,0
|
|
20240318,094700,30032375,4925,4925,4925,4925,1
|
|
20240318,094600,30027450,4920,4920,4920,4920,213
|
|
20240318,094500,28979490,4925,4925,4925,4925,1
|
|
20240318,094400,28974565,4920,4920,4920,4920,18
|
|
20240318,094300,28886005,4925,4925,4925,4925,0
|
|
20240318,094200,28886005,4925,4925,4925,4925,13
|
|
20240318,094100,28821980,4925,4925,4925,4925,2
|
|
20240318,094000,28812130,4925,4925,4925,4925,0
|
|
20240318,093900,28812130,4925,4925,4925,4925,0
|
|
20240318,093800,28812130,4925,4925,4925,4925,11
|
|
20240318,093700,28757955,4925,4925,4925,4925,0
|
|
20240318,093600,28757955,4925,4925,4925,4925,82
|
|
20240318,093500,28354105,4925,4925,4925,4925,2
|
|
20240318,093400,28344255,4925,4925,4925,4925,1
|
|
20240318,093300,28339330,4925,4925,4925,4925,1
|
|
20240318,093200,28334405,4910,4910,4910,4910,0
|
|
20240318,093100,28334405,4910,4925,4925,4910,80
|
|
20240318,093000,27941590,4910,4925,4925,4910,1411
|
|
20240318,092900,21011885,4930,4930,4930,4930,0
|
|
20240318,092800,21011885,4930,4930,4930,4930,26
|
|
20240318,092700,20883705,4930,4930,4930,4930,0
|
|
20240318,092600,20883705,4930,4930,4930,4930,0
|
|
20240318,092500,20883705,4930,4930,4930,4930,0
|
|
20240318,092400,20883705,4930,4930,4930,4930,0
|
|
20240318,092300,20883705,4930,4930,4930,4930,0
|
|
20240318,092200,20883705,4930,4930,4930,4930,1
|
|
20240318,092100,20878775,4935,4935,4935,4935,0
|
|
20240318,092000,20878775,4935,4935,4935,4935,0
|
|
20240318,091900,20878775,4935,4935,4935,4935,5
|
|
20240318,091800,20854100,4920,4920,4920,4920,2
|
|
20240318,091700,20844260,4935,4935,4935,4935,0
|
|
20240318,091600,20844260,4935,4935,4935,4935,0
|
|
20240318,091500,20844260,4935,4935,4935,4935,20
|
|
20240318,091400,20745560,4910,4930,4930,4910,751
|
|
20240318,091300,17057460,4935,4935,4935,4935,0
|
|
20240318,091200,17057460,4935,4935,4935,4935,0
|
|
20240318,091100,17057460,4935,4935,4935,4935,0
|
|
20240318,091000,17057460,4935,4935,4935,4935,124
|
|
20240318,090900,16445520,4955,4955,4955,4955,10
|
|
20240318,090800,16395970,4960,4960,4960,4960,0
|
|
20240318,090700,16395970,4960,4935,4960,4930,101
|
|
20240318,090600,15897905,4965,4960,4965,4960,215
|
|
20240318,090500,14831500,4960,4950,4960,4950,2
|
|
20240318,090400,14821590,4945,4935,4945,4905,2884
|
|
20240318,090300,605940,4930,4930,4930,4930,78
|
|
20240318,090200,221400,4920,4920,4920,4920,0
|
|
20240318,090100,221400,4920,4920,4920,4920,0
|
|
20240318,090000,221400,4920,4920,4920,4920,45
|