581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183800,183738575,3100,3100,3100,3100,424
|
|
20240620,183700,183738575,3100,3100,3100,3100,0
|
|
20240620,183600,183738575,3100,3100,3100,3100,0
|
|
20240620,183500,183738575,3100,3100,3100,3100,0
|
|
20240620,183400,183738575,3100,3100,3100,3100,0
|
|
20240620,183300,183738575,3100,3100,3100,3100,0
|
|
20240620,183200,183738575,3100,3100,3100,3100,0
|
|
20240620,183100,183738575,3100,3100,3100,3100,0
|
|
20240620,183000,183738575,3100,3100,3100,3100,0
|
|
20240620,182900,183738575,3100,3100,3100,3100,0
|
|
20240620,182800,183738575,3100,3100,3100,3100,0
|
|
20240620,182700,183738575,3100,3100,3100,3100,0
|
|
20240620,182600,183738575,3100,3100,3100,3100,0
|
|
20240620,182500,183738575,3100,3100,3100,3100,0
|
|
20240620,182400,183738575,3100,3100,3100,3100,0
|
|
20240620,182300,183738575,3100,3100,3100,3100,0
|
|
20240620,182200,183738575,3100,3100,3100,3100,0
|
|
20240620,182100,183738575,3100,3100,3100,3100,0
|
|
20240620,182000,183738575,3100,3100,3100,3100,0
|
|
20240620,181900,183738575,3100,3100,3100,3100,0
|
|
20240620,181800,183738575,3100,3100,3100,3100,0
|
|
20240620,181700,183738575,3100,3100,3100,3100,0
|
|
20240620,181600,183738575,3100,3100,3100,3100,0
|
|
20240620,181500,183738575,3100,3100,3100,3100,0
|
|
20240620,181400,183738575,3100,3100,3100,3100,0
|
|
20240620,181300,183738575,3100,3100,3100,3100,0
|
|
20240620,181200,183738575,3100,3100,3100,3100,0
|
|
20240620,181100,183738575,3100,3100,3100,3100,0
|
|
20240620,181000,183738575,3100,3100,3100,3100,0
|
|
20240620,180900,183738575,3100,3100,3100,3100,0
|
|
20240620,180800,183738575,3100,3100,3100,3100,424
|
|
20240620,180700,183738575,3100,3100,3100,3100,0
|
|
20240620,180600,183738575,3100,3100,3100,3100,0
|
|
20240620,180500,183738575,3100,3100,3100,3100,0
|
|
20240620,180400,183738575,3100,3100,3100,3100,0
|
|
20240620,180300,183738575,3100,3100,3100,3100,0
|
|
20240620,180200,183738575,3100,3100,3100,3100,0
|
|
20240620,180100,183738575,3100,3100,3100,3100,0
|
|
20240620,180000,183738575,3100,3100,3100,3100,0
|
|
20240620,175900,183738575,3100,3100,3100,3100,0
|
|
20240620,175800,183738575,3100,3100,3100,3100,0
|
|
20240620,175700,183738575,3100,3100,3100,3100,0
|
|
20240620,175600,183738575,3100,3100,3100,3100,0
|
|
20240620,175500,183738575,3100,3100,3100,3100,0
|
|
20240620,175400,183738575,3100,3100,3100,3100,0
|
|
20240620,175300,183738575,3100,3100,3100,3100,0
|
|
20240620,175200,183738575,3100,3100,3100,3100,0
|
|
20240620,175100,183738575,3100,3100,3100,3100,0
|
|
20240620,175000,183738575,3100,3100,3100,3100,0
|
|
20240620,174900,183738575,3100,3100,3100,3100,0
|
|
20240620,174800,183738575,3100,3100,3100,3100,0
|
|
20240620,174700,183738575,3100,3100,3100,3100,0
|
|
20240620,174600,183738575,3100,3100,3100,3100,0
|
|
20240620,174500,183738575,3100,3100,3100,3100,0
|
|
20240620,174400,183738575,3100,3100,3100,3100,0
|
|
20240620,174300,183738575,3100,3100,3100,3100,0
|
|
20240620,174200,183738575,3100,3100,3100,3100,0
|
|
20240620,174100,183738575,3100,3100,3100,3100,0
|
|
20240620,174000,183738575,3100,3100,3100,3100,0
|
|
20240620,173900,183738575,3100,3100,3100,3100,0
|
|
20240620,173800,183738575,3100,3100,3100,3100,424
|
|
20240620,173700,183738575,3100,3100,3100,3100,0
|
|
20240620,173600,183738575,3100,3100,3100,3100,0
|
|
20240620,173500,183738575,3100,3100,3100,3100,0
|
|
20240620,173400,183738575,3100,3100,3100,3100,0
|
|
20240620,173300,183738575,3100,3100,3100,3100,0
|
|
20240620,173200,183738575,3100,3100,3100,3100,0
|
|
20240620,173100,183738575,3100,3100,3100,3100,0
|
|
20240620,173000,183738575,3100,3100,3100,3100,0
|
|
20240620,172900,183738575,3100,3100,3100,3100,0
|
|
20240620,172800,183738575,3100,3100,3100,3100,0
|
|
20240620,172700,183738575,3100,3100,3100,3100,0
|
|
20240620,172600,183738575,3100,3100,3100,3100,0
|
|
20240620,172500,183738575,3100,3100,3100,3100,0
|
|
20240620,172400,183738575,3100,3100,3100,3100,0
|
|
20240620,172300,183738575,3100,3100,3100,3100,0
|
|
20240620,172200,183738575,3100,3100,3100,3100,0
|
|
20240620,172100,183738575,3100,3100,3100,3100,0
|
|
20240620,172000,183738575,3100,3100,3100,3100,0
|
|
20240620,171900,183738575,3100,3100,3100,3100,0
|
|
20240620,171800,183738575,3100,3100,3100,3100,0
|
|
20240620,171700,183738575,3100,3100,3100,3100,0
|
|
20240620,171600,183738575,3100,3100,3100,3100,0
|
|
20240620,171500,183738575,3100,3100,3100,3100,0
|
|
20240620,171400,183738575,3100,3100,3100,3100,0
|
|
20240620,171300,183738575,3100,3100,3100,3100,0
|
|
20240620,171200,183738575,3100,3100,3100,3100,0
|
|
20240620,171100,183738575,3100,3100,3100,3100,0
|
|
20240620,171000,183738575,3100,3100,3100,3100,0
|
|
20240620,170900,183738575,3100,3100,3100,3100,0
|
|
20240620,170800,183738575,3100,3100,3100,3100,424
|
|
20240620,170700,183738575,3100,3100,3100,3100,0
|
|
20240620,170600,183738575,3100,3100,3100,3100,0
|
|
20240620,170500,183738575,3100,3100,3100,3100,0
|
|
20240620,170400,183738575,3100,3100,3100,3100,0
|
|
20240620,170300,183738575,3100,3100,3100,3100,0
|
|
20240620,170200,183738575,3100,3100,3100,3100,0
|
|
20240620,170100,183738575,3100,3100,3100,3100,0
|
|
20240620,170000,183738575,3100,3100,3100,3100,0
|
|
20240620,165900,183738575,3100,3100,3100,3100,0
|
|
20240620,165800,183738575,3100,3100,3100,3100,0
|
|
20240620,165700,183738575,3100,3100,3100,3100,0
|
|
20240620,165600,183738575,3100,3100,3100,3100,0
|
|
20240620,165500,183738575,3100,3100,3100,3100,0
|
|
20240620,165400,183738575,3100,3100,3100,3100,0
|
|
20240620,165300,183738575,3100,3100,3100,3100,0
|
|
20240620,165200,183738575,3100,3100,3100,3100,0
|
|
20240620,165100,183738575,3100,3100,3100,3100,0
|
|
20240620,165000,183738575,3100,3100,3100,3100,0
|
|
20240620,164900,183738575,3100,3100,3100,3100,0
|
|
20240620,164800,183738575,3100,3100,3100,3100,0
|
|
20240620,164700,183738575,3100,3100,3100,3100,0
|
|
20240620,164600,183738575,3100,3100,3100,3100,0
|
|
20240620,164500,183738575,3100,3100,3100,3100,0
|
|
20240620,164400,183738575,3100,3100,3100,3100,0
|
|
20240620,164300,183738575,3100,3100,3100,3100,0
|
|
20240620,164200,183738575,3100,3100,3100,3100,0
|
|
20240620,164100,183738575,3100,3100,3100,3100,0
|
|
20240620,164000,183738575,3100,3100,3100,3100,0
|
|
20240620,163900,183738575,3100,3100,3100,3100,0
|
|
20240620,163800,183738575,3100,3100,3100,3100,424
|
|
20240620,163700,183738575,3100,3100,3100,3100,0
|
|
20240620,163600,183738575,3100,3100,3100,3100,0
|
|
20240620,163500,183738575,3100,3100,3100,3100,0
|
|
20240620,163400,183738575,3100,3100,3100,3100,0
|
|
20240620,163300,183738575,3100,3100,3100,3100,0
|
|
20240620,163200,183738575,3100,3100,3100,3100,0
|
|
20240620,163100,183738575,3100,3100,3100,3100,0
|
|
20240620,163000,183738575,3100,3100,3100,3100,0
|
|
20240620,162900,183738575,3100,3100,3100,3100,0
|
|
20240620,162800,183738575,3100,3100,3100,3100,0
|
|
20240620,162700,183738575,3100,3100,3100,3100,0
|
|
20240620,162600,183738575,3100,3100,3100,3100,0
|
|
20240620,162500,183738575,3100,3100,3100,3100,0
|
|
20240620,162400,183738575,3100,3100,3100,3100,0
|
|
20240620,162300,183738575,3100,3100,3100,3100,0
|
|
20240620,162200,183738575,3100,3100,3100,3100,0
|
|
20240620,162100,183738575,3100,3100,3100,3100,0
|
|
20240620,162000,183738575,3100,3100,3100,3100,0
|
|
20240620,161900,183738575,3100,3100,3100,3100,0
|
|
20240620,161800,183738575,3100,3100,3100,3100,0
|
|
20240620,161700,183738575,3100,3100,3100,3100,0
|
|
20240620,161600,183738575,3100,3100,3100,3100,0
|
|
20240620,161500,183738575,3100,3100,3100,3100,0
|
|
20240620,161400,183738575,3100,3100,3100,3100,0
|
|
20240620,161300,183738575,3100,3100,3100,3100,0
|
|
20240620,161200,183738575,3100,3100,3100,3100,0
|
|
20240620,161100,183738575,3100,3100,3100,3100,0
|
|
20240620,161000,183738575,3100,3100,3100,3100,0
|
|
20240620,160900,183738575,3100,3100,3100,3100,0
|
|
20240620,160800,183738575,3100,3100,3100,3100,424
|
|
20240620,160700,183738575,3100,3100,3100,3100,0
|
|
20240620,160600,183738575,3100,3100,3100,3100,0
|
|
20240620,160500,183738575,3100,3100,3100,3100,0
|
|
20240620,160400,183738575,3100,3100,3100,3100,0
|
|
20240620,160300,183738575,3100,3100,3100,3100,0
|
|
20240620,160200,183738575,3100,3100,3100,3100,0
|
|
20240620,160100,183738575,3100,3100,3100,3100,0
|
|
20240620,160000,183738575,3100,3100,3100,3100,0
|
|
20240620,155900,183738575,3100,3100,3100,3100,0
|
|
20240620,155800,183738575,3100,3100,3100,3100,0
|
|
20240620,155700,183738575,3100,3100,3100,3100,0
|
|
20240620,155600,183738575,3100,3100,3100,3100,0
|
|
20240620,155500,183738575,3100,3100,3100,3100,0
|
|
20240620,155400,183738575,3100,3100,3100,3100,0
|
|
20240620,155300,183738575,3100,3100,3100,3100,0
|
|
20240620,155200,183738575,3100,3100,3100,3100,0
|
|
20240620,155100,183738575,3100,3100,3100,3100,0
|
|
20240620,155000,183738575,3100,3100,3100,3100,0
|
|
20240620,154900,183738575,3100,3100,3100,3100,0
|
|
20240620,154800,183738575,3100,3100,3100,3100,0
|
|
20240620,154700,183738575,3100,3100,3100,3100,0
|
|
20240620,154600,183738575,3100,3100,3100,3100,0
|
|
20240620,154500,183738575,3100,3100,3100,3100,0
|
|
20240620,154400,183738575,3100,3100,3100,3100,0
|
|
20240620,154300,183738575,3100,3100,3100,3100,0
|
|
20240620,154200,183738575,3100,3100,3100,3100,0
|
|
20240620,154100,183738575,3100,3100,3100,3100,0
|
|
20240620,154000,183738575,3100,3100,3100,3100,0
|
|
20240620,153900,183738575,3100,3100,3100,3100,0
|
|
20240620,153800,183738575,3100,3100,3100,3100,424
|
|
20240620,153700,183738575,3100,3100,3100,3100,0
|
|
20240620,153600,183738575,3100,3100,3100,3100,0
|
|
20240620,153500,183738575,3100,3100,3100,3100,0
|
|
20240620,153400,183738575,3100,3100,3100,3100,0
|
|
20240620,153300,183738575,3100,3100,3100,3100,0
|
|
20240620,153200,183738575,3100,3100,3100,3100,0
|
|
20240620,153100,183738575,3100,3100,3100,3100,0
|
|
20240620,153000,183738575,3100,3100,3100,3100,424
|
|
20240620,152900,182424175,3100,3100,3100,3100,0
|
|
20240620,152800,182424175,3100,3100,3100,3100,0
|
|
20240620,152700,182424175,3100,3100,3100,3100,0
|
|
20240620,152600,182424175,3100,3100,3100,3100,0
|
|
20240620,152500,182424175,3100,3100,3100,3100,0
|
|
20240620,152400,182424175,3100,3100,3100,3100,0
|
|
20240620,152300,182424175,3100,3100,3100,3100,0
|
|
20240620,152200,182424175,3100,3100,3100,3100,0
|
|
20240620,152100,182424175,3100,3100,3100,3100,0
|
|
20240620,152000,182424175,3100,3100,3100,3100,0
|
|
20240620,151900,182424175,3100,3080,3100,3080,1599
|
|
20240620,151800,177484310,3080,3080,3080,3080,0
|
|
20240620,151700,177484310,3080,3080,3080,3080,501
|
|
20240620,151600,175941230,3080,3075,3080,3075,6
|
|
20240620,151500,175922755,3070,3070,3070,3070,124
|
|
20240620,151400,175542075,3075,3075,3075,3075,4
|
|
20240620,151300,175529775,3075,3075,3075,3075,13
|
|
20240620,151200,175489800,3075,3080,3080,3075,336
|
|
20240620,151100,174456595,3080,3080,3080,3080,0
|
|
20240620,151000,174456595,3080,3080,3080,3080,0
|
|
20240620,150900,174456595,3080,3080,3080,3080,5
|
|
20240620,150800,174441195,3080,3080,3080,3080,1
|
|
20240620,150700,174438115,3080,3080,3080,3080,0
|
|
20240620,150600,174438115,3080,3080,3080,3080,0
|
|
20240620,150500,174438115,3080,3080,3080,3080,0
|
|
20240620,150400,174438115,3080,3080,3080,3080,0
|
|
20240620,150300,174438115,3080,3080,3080,3080,0
|
|
20240620,150200,174438115,3080,3080,3080,3080,0
|
|
20240620,150100,174438115,3080,3080,3080,3080,0
|
|
20240620,150000,174438115,3080,3085,3085,3080,4742
|
|
20240620,145900,159831700,3085,3085,3085,3085,0
|
|
20240620,145800,159831700,3085,3085,3085,3085,3
|
|
20240620,145700,159822445,3095,3095,3095,3095,6
|
|
20240620,145600,159803875,3085,3085,3085,3085,5
|
|
20240620,145500,159788450,3095,3095,3095,3095,0
|
|
20240620,145400,159788450,3095,3095,3095,3095,0
|
|
20240620,145300,159788450,3095,3095,3095,3095,100
|
|
20240620,145200,159478950,3090,3085,3090,3085,60
|
|
20240620,145100,159293845,3085,3085,3085,3085,0
|
|
20240620,145000,159293845,3085,3085,3085,3085,0
|
|
20240620,144900,159293845,3085,3085,3085,3085,0
|
|
20240620,144800,159293845,3085,3085,3085,3085,1
|
|
20240620,144700,159290760,3100,3100,3100,3100,0
|
|
20240620,144600,159290760,3100,3100,3100,3100,0
|
|
20240620,144500,159290760,3100,3100,3100,3100,0
|
|
20240620,144400,159290760,3100,3100,3100,3100,0
|
|
20240620,144300,159290760,3100,3100,3100,3100,0
|
|
20240620,144200,159290760,3100,3095,3100,3095,300
|
|
20240620,144100,158360785,3080,3080,3080,3080,0
|
|
20240620,144000,158360785,3080,3080,3080,3080,0
|
|
20240620,143900,158360785,3080,3080,3080,3080,0
|
|
20240620,143800,158360785,3080,3080,3080,3080,2
|
|
20240620,143700,158354625,3085,3085,3085,3085,0
|
|
20240620,143600,158354625,3085,3085,3085,3085,78
|
|
20240620,143500,158113995,3085,3085,3085,3085,0
|
|
20240620,143400,158113995,3085,3085,3085,3085,0
|
|
20240620,143300,158113995,3085,3085,3085,3085,61
|
|
20240620,143200,157925810,3085,3085,3085,3085,0
|
|
20240620,143100,157925810,3085,3085,3085,3085,0
|
|
20240620,143000,157925810,3085,3085,3085,3085,0
|
|
20240620,142900,157925810,3085,3095,3095,3085,9
|
|
20240620,142800,157897965,3100,3100,3100,3100,0
|
|
20240620,142700,157897965,3100,3100,3100,3100,0
|
|
20240620,142600,157897965,3100,3100,3100,3100,0
|
|
20240620,142500,157897965,3100,3100,3100,3100,0
|
|
20240620,142400,157897965,3100,3100,3100,3100,0
|
|
20240620,142300,157897965,3100,3100,3100,3100,10
|
|
20240620,142200,157866965,3100,3095,3100,3095,300
|
|
20240620,142100,156936970,3085,3085,3085,3085,0
|
|
20240620,142000,156936970,3085,3080,3085,3080,12
|
|
20240620,141900,156900000,3080,3080,3080,3080,140
|
|
20240620,141800,156468800,3085,3085,3085,3085,5
|
|
20240620,141700,156453375,3070,3070,3070,3070,0
|
|
20240620,141600,156453375,3070,3070,3070,3070,0
|
|
20240620,141500,156453375,3070,3070,3070,3070,0
|
|
20240620,141400,156453375,3070,3070,3070,3070,0
|
|
20240620,141300,156453375,3070,3070,3070,3070,0
|
|
20240620,141200,156453375,3070,3070,3070,3070,0
|
|
20240620,141100,156453375,3070,3070,3070,3070,0
|
|
20240620,141000,156453375,3070,3070,3070,3070,0
|
|
20240620,140900,156453375,3070,3070,3070,3070,0
|
|
20240620,140800,156453375,3070,3070,3070,3070,0
|
|
20240620,140700,156453375,3070,3070,3070,3070,0
|
|
20240620,140600,156453375,3070,3085,3085,3070,100
|
|
20240620,140500,156145190,3085,3085,3085,3085,0
|
|
20240620,140400,156145190,3085,3085,3085,3085,0
|
|
20240620,140300,156145190,3085,3085,3085,3085,3103
|
|
20240620,140200,146572435,3100,3100,3100,3100,3
|
|
20240620,140100,146563135,3100,3100,3100,3100,0
|
|
20240620,140000,146563135,3100,3100,3100,3100,0
|
|
20240620,135900,146563135,3100,3100,3100,3100,300
|
|
20240620,135800,145633135,3095,3095,3095,3095,0
|
|
20240620,135700,145633135,3095,3095,3095,3095,0
|
|
20240620,135600,145633135,3095,3095,3095,3095,0
|
|
20240620,135500,145633135,3095,3095,3095,3095,0
|
|
20240620,135400,145633135,3095,3095,3095,3095,0
|
|
20240620,135300,145633135,3095,3095,3095,3095,0
|
|
20240620,135200,145633135,3095,3095,3095,3095,0
|
|
20240620,135100,145633135,3095,3095,3095,3095,400
|
|
20240620,135000,144395135,3095,3090,3095,3090,800
|
|
20240620,134900,141921135,3085,3090,3090,3085,551
|
|
20240620,134800,140218800,3085,3085,3085,3085,3
|
|
20240620,134700,140209545,3085,3085,3090,3085,134
|
|
20240620,134600,139795645,3085,3085,3085,3085,0
|
|
20240620,134500,139795645,3085,3085,3085,3085,0
|
|
20240620,134400,139795645,3085,3085,3085,3085,0
|
|
20240620,134300,139795645,3085,3085,3085,3085,0
|
|
20240620,134200,139795645,3085,3085,3085,3085,0
|
|
20240620,134100,139795645,3085,3085,3085,3085,0
|
|
20240620,134000,139795645,3085,3085,3085,3085,0
|
|
20240620,133900,139795645,3085,3085,3085,3085,3
|
|
20240620,133800,139786390,3085,3085,3085,3085,0
|
|
20240620,133700,139786390,3085,3085,3085,3085,0
|
|
20240620,133600,139786390,3085,3085,3085,3085,30
|
|
20240620,133500,139693840,3095,3095,3095,3095,0
|
|
20240620,133400,139693840,3095,3095,3095,3095,0
|
|
20240620,133300,139693840,3095,3095,3095,3095,0
|
|
20240620,133200,139693840,3095,3095,3095,3095,0
|
|
20240620,133100,139693840,3095,3090,3095,3090,300
|
|
20240620,133000,138765345,3095,3095,3095,3095,0
|
|
20240620,132900,138765345,3095,3095,3095,3095,0
|
|
20240620,132800,138765345,3095,3095,3095,3095,0
|
|
20240620,132700,138765345,3095,3095,3095,3095,0
|
|
20240620,132600,138765345,3095,3095,3095,3095,0
|
|
20240620,132500,138765345,3095,3090,3095,3090,8
|
|
20240620,132400,138740615,3085,3085,3085,3085,1
|
|
20240620,132300,138737530,3085,3085,3085,3085,12
|
|
20240620,132200,138700510,3095,3085,3095,3085,5
|
|
20240620,132100,138685075,3085,3085,3085,3085,122
|
|
20240620,132000,138308705,3085,3075,3085,3075,418
|
|
20240620,131900,137020075,3085,3085,3085,3085,0
|
|
20240620,131800,137020075,3085,3085,3085,3085,0
|
|
20240620,131700,137020075,3085,3085,3085,3085,0
|
|
20240620,131600,137020075,3085,3085,3085,3085,0
|
|
20240620,131500,137020075,3085,3085,3085,3085,0
|
|
20240620,131400,137020075,3085,3085,3085,3085,0
|
|
20240620,131300,137020075,3085,3085,3085,3085,0
|
|
20240620,131200,137020075,3085,3085,3085,3085,1
|
|
20240620,131100,137016990,3065,3080,3080,3065,380
|
|
20240620,131000,135850045,3080,3080,3080,3080,56
|
|
20240620,130900,135677565,3080,3080,3080,3080,0
|
|
20240620,130800,135677565,3080,3080,3080,3080,5
|
|
20240620,130700,135662165,3080,3080,3080,3080,0
|
|
20240620,130600,135662165,3080,3080,3080,3080,0
|
|
20240620,130500,135662165,3080,3080,3080,3080,0
|
|
20240620,130400,135662165,3080,3075,3080,3075,187
|
|
20240620,130300,135086215,3080,3080,3080,3080,502
|
|
20240620,130200,133540055,3080,3075,3080,3075,500
|
|
20240620,130100,132000130,3070,3070,3070,3070,0
|
|
20240620,130000,132000130,3070,3070,3070,3070,7
|
|
20240620,125900,131978640,3070,3070,3070,3070,0
|
|
20240620,125800,131978640,3070,3070,3070,3070,0
|
|
20240620,125700,131978640,3070,3070,3070,3070,0
|
|
20240620,125600,131978640,3070,3070,3070,3070,0
|
|
20240620,125500,131978640,3070,3070,3070,3070,0
|
|
20240620,125400,131978640,3070,3065,3070,3065,5
|
|
20240620,125300,131963295,3070,3070,3070,3070,0
|
|
20240620,125200,131963295,3070,3070,3070,3070,1
|
|
20240620,125100,131960225,3060,3055,3060,3055,252
|
|
20240620,125000,131189110,3050,3050,3050,3050,0
|
|
20240620,124900,131189110,3050,3050,3050,3050,75
|
|
20240620,124800,130960360,3050,3050,3050,3050,0
|
|
20240620,124700,130960360,3050,3050,3050,3050,0
|
|
20240620,124600,130960360,3050,3050,3050,3050,0
|
|
20240620,124500,130960360,3050,3050,3050,3050,0
|
|
20240620,124400,130960360,3050,3050,3050,3050,0
|
|
20240620,124300,130960360,3050,3050,3050,3050,0
|
|
20240620,124200,130960360,3050,3050,3050,3050,0
|
|
20240620,124100,130960360,3050,3050,3050,3050,0
|
|
20240620,124000,130960360,3050,3050,3050,3050,0
|
|
20240620,123900,130960360,3050,3050,3050,3050,0
|
|
20240620,123800,130960360,3050,3050,3050,3050,0
|
|
20240620,123700,130960360,3050,3050,3050,3050,0
|
|
20240620,123600,130960360,3050,3050,3050,3050,0
|
|
20240620,123500,130960360,3050,3050,3050,3050,0
|
|
20240620,123400,130960360,3050,3050,3050,3050,0
|
|
20240620,123300,130960360,3050,3050,3050,3050,0
|
|
20240620,123200,130960360,3050,3050,3050,3050,0
|
|
20240620,123100,130960360,3050,3050,3050,3050,0
|
|
20240620,123000,130960360,3050,3050,3050,3050,0
|
|
20240620,122900,130960360,3050,3050,3050,3050,0
|
|
20240620,122800,130960360,3050,3050,3050,3050,0
|
|
20240620,122700,130960360,3050,3050,3050,3050,0
|
|
20240620,122600,130960360,3050,3050,3050,3050,100
|
|
20240620,122500,130655360,3050,3050,3050,3050,0
|
|
20240620,122400,130655360,3050,3050,3050,3050,0
|
|
20240620,122300,130655360,3050,3050,3050,3050,0
|
|
20240620,122200,130655360,3050,3050,3050,3050,0
|
|
20240620,122100,130655360,3050,3050,3050,3050,0
|
|
20240620,122000,130655360,3050,3050,3050,3050,0
|
|
20240620,121900,130655360,3050,3050,3050,3050,0
|
|
20240620,121800,130655360,3050,3050,3050,3050,0
|
|
20240620,121700,130655360,3050,3050,3050,3050,0
|
|
20240620,121600,130655360,3050,3050,3050,3050,0
|
|
20240620,121500,130655360,3050,3050,3050,3050,0
|
|
20240620,121400,130655360,3050,3050,3050,3050,600
|
|
20240620,121300,128825360,3050,3050,3050,3050,100
|
|
20240620,121200,128520360,3045,3050,3050,3045,871
|
|
20240620,121100,125864575,3050,3055,3055,3050,3858
|
|
20240620,121000,114097580,3055,3055,3055,3055,1
|
|
20240620,120900,114094525,3060,3060,3060,3060,0
|
|
20240620,120800,114094525,3060,3060,3060,3060,0
|
|
20240620,120700,114094525,3060,3060,3060,3060,0
|
|
20240620,120600,114094525,3060,3060,3060,3060,0
|
|
20240620,120500,114094525,3060,3060,3060,3060,1
|
|
20240620,120400,114091465,3055,3055,3055,3055,0
|
|
20240620,120300,114091465,3055,3055,3055,3055,0
|
|
20240620,120200,114091465,3055,3055,3055,3055,280
|
|
20240620,120100,113236065,3055,3055,3055,3055,0
|
|
20240620,120000,113236065,3055,3055,3055,3055,0
|
|
20240620,115900,113236065,3055,3055,3055,3055,0
|
|
20240620,115800,113236065,3055,3055,3055,3055,620
|
|
20240620,115700,111341965,3065,3065,3065,3065,0
|
|
20240620,115600,111341965,3065,3065,3065,3065,0
|
|
20240620,115500,111341965,3065,3065,3065,3065,11
|
|
20240620,115400,111308250,3070,3070,3070,3070,0
|
|
20240620,115300,111308250,3070,3070,3070,3070,0
|
|
20240620,115200,111308250,3070,3070,3070,3070,2
|
|
20240620,115100,111302110,3075,3070,3080,3070,24
|
|
20240620,115000,111228385,3070,3070,3080,3070,8
|
|
20240620,114900,111203795,3070,3080,3095,3070,1597
|
|
20240620,114800,106285880,3080,3080,3100,3080,118
|
|
20240620,114700,105920280,3080,3055,3100,3055,10386
|
|
20240620,114600,73952830,3055,3055,3055,3055,0
|
|
20240620,114500,73952830,3055,3055,3055,3055,0
|
|
20240620,114400,73952830,3055,3055,3055,3055,0
|
|
20240620,114300,73952830,3055,3055,3055,3055,0
|
|
20240620,114200,73952830,3055,3055,3055,3055,0
|
|
20240620,114100,73952830,3055,3055,3055,3055,0
|
|
20240620,114000,73952830,3055,3055,3055,3055,0
|
|
20240620,113900,73952830,3055,3055,3055,3055,197
|
|
20240620,113800,73350995,3055,3055,3055,3055,0
|
|
20240620,113700,73350995,3055,3055,3055,3055,0
|
|
20240620,113600,73350995,3055,3055,3055,3055,0
|
|
20240620,113500,73350995,3055,3055,3055,3055,0
|
|
20240620,113400,73350995,3055,3055,3055,3055,325
|
|
20240620,113300,72358120,3055,3055,3055,3055,0
|
|
20240620,113200,72358120,3055,3055,3055,3055,0
|
|
20240620,113100,72358120,3055,3055,3055,3055,0
|
|
20240620,113000,72358120,3055,3055,3055,3055,1336
|
|
20240620,112900,68276640,3050,3050,3050,3050,0
|
|
20240620,112800,68276640,3050,3050,3050,3050,0
|
|
20240620,112700,68276640,3050,3050,3050,3050,0
|
|
20240620,112600,68276640,3050,3050,3050,3050,0
|
|
20240620,112500,68276640,3050,3050,3050,3050,0
|
|
20240620,112400,68276640,3050,3050,3050,3050,1
|
|
20240620,112300,68273590,3050,3050,3050,3050,0
|
|
20240620,112200,68273590,3050,3050,3050,3050,0
|
|
20240620,112100,68273590,3050,3050,3050,3050,0
|
|
20240620,112000,68273590,3050,3050,3050,3050,0
|
|
20240620,111900,68273590,3050,3050,3050,3050,0
|
|
20240620,111800,68273590,3050,3050,3050,3050,0
|
|
20240620,111700,68273590,3050,3050,3050,3050,0
|
|
20240620,111600,68273590,3050,3050,3050,3050,0
|
|
20240620,111500,68273590,3050,3050,3050,3050,0
|
|
20240620,111400,68273590,3050,3050,3050,3050,76
|
|
20240620,111300,68041790,3050,3050,3050,3050,0
|
|
20240620,111200,68041790,3050,3050,3050,3050,36
|
|
20240620,111100,67931990,3045,3045,3045,3045,1
|
|
20240620,111000,67928945,3045,3045,3045,3045,0
|
|
20240620,110900,67928945,3045,3045,3045,3045,0
|
|
20240620,110800,67928945,3045,3045,3045,3045,1
|
|
20240620,110700,67925900,3045,3045,3045,3045,0
|
|
20240620,110600,67925900,3045,3045,3045,3045,0
|
|
20240620,110500,67925900,3045,3045,3045,3045,0
|
|
20240620,110400,67925900,3045,3045,3045,3045,0
|
|
20240620,110300,67925900,3045,3050,3050,3045,266
|
|
20240620,110200,67114610,3055,3055,3055,3055,0
|
|
20240620,110100,67114610,3055,3055,3055,3055,0
|
|
20240620,110000,67114610,3055,3055,3055,3055,0
|
|
20240620,105900,67114610,3055,3055,3055,3055,0
|
|
20240620,105800,67114610,3055,3055,3055,3055,0
|
|
20240620,105700,67114610,3055,3055,3055,3055,0
|
|
20240620,105600,67114610,3055,3055,3055,3055,0
|
|
20240620,105500,67114610,3055,3055,3055,3055,0
|
|
20240620,105400,67114610,3055,3055,3055,3055,0
|
|
20240620,105300,67114610,3055,3055,3055,3055,0
|
|
20240620,105200,67114610,3055,3055,3055,3055,0
|
|
20240620,105100,67114610,3055,3055,3055,3055,0
|
|
20240620,105000,67114610,3055,3055,3055,3055,0
|
|
20240620,104900,67114610,3055,3055,3055,3055,0
|
|
20240620,104800,67114610,3055,3055,3055,3055,0
|
|
20240620,104700,67114610,3055,3055,3055,3055,0
|
|
20240620,104600,67114610,3055,3055,3055,3055,1
|
|
20240620,104500,67111555,3050,3050,3050,3050,0
|
|
20240620,104400,67111555,3050,3050,3050,3050,0
|
|
20240620,104300,67111555,3050,3050,3050,3050,1
|
|
20240620,104200,67108505,3050,3050,3050,3050,0
|
|
20240620,104100,67108505,3050,3050,3055,3050,4
|
|
20240620,104000,67096295,3055,3050,3055,3050,16
|
|
20240620,103900,67047460,3055,3050,3055,3050,9
|
|
20240620,103800,67019985,3050,3050,3055,3050,12
|
|
20240620,103700,66983355,3055,3050,3055,3050,4
|
|
20240620,103600,66971145,3055,3055,3055,3055,0
|
|
20240620,103500,66971145,3055,3050,3055,3050,2
|
|
20240620,103400,66965040,3040,3040,3040,3040,178
|
|
20240620,103300,66423920,3040,3045,3045,3040,500
|
|
20240620,103200,64903870,3055,3050,3055,3050,3
|
|
20240620,103100,64894710,3050,3050,3050,3050,1
|
|
20240620,103000,64891660,3055,3055,3055,3055,0
|
|
20240620,102900,64891660,3055,3050,3055,3050,3
|
|
20240620,102800,64882505,3055,3050,3055,3050,513
|
|
20240620,102700,63315325,3055,3050,3055,3050,2
|
|
20240620,102600,63309220,3050,3050,3050,3050,0
|
|
20240620,102500,63309220,3050,3050,3050,3050,347
|
|
20240620,102400,62250870,3050,3050,3050,3050,0
|
|
20240620,102300,62250870,3050,3050,3050,3050,0
|
|
20240620,102200,62250870,3050,3050,3050,3050,1
|
|
20240620,102100,62247820,3055,3050,3055,3050,16
|
|
20240620,102000,62198965,3050,3050,3050,3050,10
|
|
20240620,101900,62168465,3055,3050,3055,3050,11
|
|
20240620,101800,62134885,3050,3050,3055,3050,13
|
|
20240620,101700,62095210,3055,3050,3055,3050,22
|
|
20240620,101600,62028070,3050,3050,3055,3050,597
|
|
20240620,101500,60207205,3050,3050,3050,3050,498
|
|
20240620,101400,58688305,3050,3050,3050,3050,304
|
|
20240620,101300,57761105,3045,3045,3045,3045,1
|
|
20240620,101200,57758060,3045,3045,3045,3045,0
|
|
20240620,101100,57758060,3045,3045,3045,3045,0
|
|
20240620,101000,57758060,3045,3045,3045,3045,1
|
|
20240620,100900,57755015,3045,3045,3045,3045,332
|
|
20240620,100800,56744075,3050,3050,3050,3050,0
|
|
20240620,100700,56744075,3050,3050,3050,3050,2198
|
|
20240620,100600,50040175,3050,3050,3050,3050,0
|
|
20240620,100500,50040175,3050,3050,3050,3050,0
|
|
20240620,100400,50040175,3050,3050,3050,3050,10
|
|
20240620,100300,50009675,3050,3050,3050,3050,0
|
|
20240620,100200,50009675,3050,3050,3050,3050,0
|
|
20240620,100100,50009675,3050,3050,3050,3050,102
|
|
20240620,100000,49698575,3055,3050,3055,3050,11
|
|
20240620,095900,49665000,3055,3050,3055,3050,12
|
|
20240620,095800,49628370,3055,3050,3055,3050,112
|
|
20240620,095700,49286740,3055,3050,3055,3050,605
|
|
20240620,095600,47439480,3050,3050,3050,3050,0
|
|
20240620,095500,47439480,3050,3050,3055,3050,22
|
|
20240620,095400,47372355,3050,3050,3055,3050,20
|
|
20240620,095300,47311320,3055,3050,3055,3050,410
|
|
20240620,095200,46060790,3050,3055,3055,3050,291
|
|
20240620,095100,45173200,3050,3050,3055,3045,1123
|
|
20240620,095000,41748040,3050,3050,3050,3050,0
|
|
20240620,094900,41748040,3050,3050,3050,3050,0
|
|
20240620,094800,41748040,3050,3050,3050,3050,52
|
|
20240620,094700,41589440,3050,3050,3050,3050,100
|
|
20240620,094600,41284440,3055,3055,3055,3055,0
|
|
20240620,094500,41284440,3055,3055,3055,3055,1000
|
|
20240620,094400,38229440,3055,3055,3055,3055,0
|
|
20240620,094300,38229440,3055,3055,3055,3055,0
|
|
20240620,094200,38229440,3055,3055,3055,3055,0
|
|
20240620,094100,38229440,3055,3055,3055,3055,1540
|
|
20240620,094000,33524740,3050,3050,3050,3050,0
|
|
20240620,093900,33524740,3050,3050,3050,3050,0
|
|
20240620,093800,33524740,3050,3050,3050,3050,0
|
|
20240620,093700,33524740,3050,3050,3050,3050,942
|
|
20240620,093600,30651640,3050,3050,3050,3050,0
|
|
20240620,093500,30651640,3050,3050,3050,3050,0
|
|
20240620,093400,30651640,3050,3050,3050,3050,1
|
|
20240620,093300,30648590,3055,3055,3055,3055,686
|
|
20240620,093200,28552860,3055,3055,3055,3055,179
|
|
20240620,093100,28006015,3050,3050,3050,3050,0
|
|
20240620,093000,28006015,3050,3050,3050,3050,4
|
|
20240620,092900,27993815,3050,3050,3050,3050,0
|
|
20240620,092800,27993815,3050,3050,3050,3050,0
|
|
20240620,092700,27993815,3050,3050,3050,3050,0
|
|
20240620,092600,27993815,3050,3050,3050,3050,0
|
|
20240620,092500,27993815,3050,3050,3050,3050,74
|
|
20240620,092400,27768115,3030,3050,3050,3030,2
|
|
20240620,092300,27762035,3055,3055,3055,3055,0
|
|
20240620,092200,27762035,3055,3055,3055,3055,1
|
|
20240620,092100,27758980,3030,3050,3050,3030,2
|
|
20240620,092000,27752900,3055,3055,3055,3055,0
|
|
20240620,091900,27752900,3055,3055,3055,3055,565
|
|
20240620,091800,26026825,3055,3055,3055,3055,1
|
|
20240620,091700,26023770,3025,3025,3025,3025,0
|
|
20240620,091600,26023770,3025,3045,3055,3025,72
|
|
20240620,091500,25805300,3045,3045,3045,3045,11
|
|
20240620,091400,25771805,3025,3045,3045,3025,15
|
|
20240620,091300,25726190,3055,3055,3055,3055,1
|
|
20240620,091200,25723135,3050,3050,3050,3050,1687
|
|
20240620,091100,20577785,3050,3045,3050,3045,1913
|
|
20240620,091000,14744385,3050,3050,3050,3050,0
|
|
20240620,090900,14744385,3050,3050,3050,3050,0
|
|
20240620,090800,14744385,3050,3025,3050,3025,4
|
|
20240620,090700,14732255,3045,3045,3045,3045,170
|
|
20240620,090600,14214605,3050,3050,3050,3050,1
|
|
20240620,090500,14211555,2955,3045,3045,2955,512
|
|
20240620,090400,12668055,3045,3045,3045,3045,20
|
|
20240620,090300,12607155,3050,3050,3050,3050,474
|
|
20240620,090200,11161455,3055,3055,3055,3055,300
|
|
20240620,090100,10244955,3055,3050,3055,3050,488
|
|
20240620,090000,8756550,3050,3050,3050,3050,2871
|