611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190800,649390525,3015,3015,3015,3015,608
|
|
20240610,190700,649390525,3015,3015,3015,3015,0
|
|
20240610,190600,649390525,3015,3015,3015,3015,0
|
|
20240610,190500,649390525,3015,3015,3015,3015,0
|
|
20240610,190400,649390525,3015,3015,3015,3015,0
|
|
20240610,190300,649390525,3015,3015,3015,3015,0
|
|
20240610,190200,649390525,3015,3015,3015,3015,0
|
|
20240610,190100,649390525,3015,3015,3015,3015,0
|
|
20240610,190000,649390525,3015,3015,3015,3015,0
|
|
20240610,185900,649390525,3015,3015,3015,3015,0
|
|
20240610,185800,649390525,3015,3015,3015,3015,0
|
|
20240610,185700,649390525,3015,3015,3015,3015,0
|
|
20240610,185600,649390525,3015,3015,3015,3015,0
|
|
20240610,185500,649390525,3015,3015,3015,3015,0
|
|
20240610,185400,649390525,3015,3015,3015,3015,0
|
|
20240610,185300,649390525,3015,3015,3015,3015,0
|
|
20240610,185200,649390525,3015,3015,3015,3015,0
|
|
20240610,185100,649390525,3015,3015,3015,3015,0
|
|
20240610,185000,649390525,3015,3015,3015,3015,0
|
|
20240610,184900,649390525,3015,3015,3015,3015,0
|
|
20240610,184800,649390525,3015,3015,3015,3015,0
|
|
20240610,184700,649390525,3015,3015,3015,3015,0
|
|
20240610,184600,649390525,3015,3015,3015,3015,0
|
|
20240610,184500,649390525,3015,3015,3015,3015,0
|
|
20240610,184400,649390525,3015,3015,3015,3015,0
|
|
20240610,184300,649390525,3015,3015,3015,3015,0
|
|
20240610,184200,649390525,3015,3015,3015,3015,0
|
|
20240610,184100,649390525,3015,3015,3015,3015,0
|
|
20240610,184000,649390525,3015,3015,3015,3015,0
|
|
20240610,183900,649390525,3015,3015,3015,3015,0
|
|
20240610,183800,649390525,3015,3015,3015,3015,608
|
|
20240610,183700,649390525,3015,3015,3015,3015,0
|
|
20240610,183600,649390525,3015,3015,3015,3015,0
|
|
20240610,183500,649390525,3015,3015,3015,3015,0
|
|
20240610,183400,649390525,3015,3015,3015,3015,0
|
|
20240610,183300,649390525,3015,3015,3015,3015,0
|
|
20240610,183200,649390525,3015,3015,3015,3015,0
|
|
20240610,183100,649390525,3015,3015,3015,3015,0
|
|
20240610,183000,649390525,3015,3015,3015,3015,0
|
|
20240610,182900,649390525,3015,3015,3015,3015,0
|
|
20240610,182800,649390525,3015,3015,3015,3015,0
|
|
20240610,182700,649390525,3015,3015,3015,3015,0
|
|
20240610,182600,649390525,3015,3015,3015,3015,0
|
|
20240610,182500,649390525,3015,3015,3015,3015,0
|
|
20240610,182400,649390525,3015,3015,3015,3015,0
|
|
20240610,182300,649390525,3015,3015,3015,3015,0
|
|
20240610,182200,649390525,3015,3015,3015,3015,0
|
|
20240610,182100,649390525,3015,3015,3015,3015,0
|
|
20240610,182000,649390525,3015,3015,3015,3015,0
|
|
20240610,181900,649390525,3015,3015,3015,3015,0
|
|
20240610,181800,649390525,3015,3015,3015,3015,0
|
|
20240610,181700,649390525,3015,3015,3015,3015,0
|
|
20240610,181600,649390525,3015,3015,3015,3015,0
|
|
20240610,181500,649390525,3015,3015,3015,3015,0
|
|
20240610,181400,649390525,3015,3015,3015,3015,0
|
|
20240610,181300,649390525,3015,3015,3015,3015,0
|
|
20240610,181200,649390525,3015,3015,3015,3015,0
|
|
20240610,181100,649390525,3015,3015,3015,3015,0
|
|
20240610,181000,649390525,3015,3015,3015,3015,0
|
|
20240610,180900,649390525,3015,3015,3015,3015,0
|
|
20240610,180800,649390525,3015,3015,3015,3015,608
|
|
20240610,180700,649390525,3015,3015,3015,3015,0
|
|
20240610,180600,649390525,3015,3015,3015,3015,0
|
|
20240610,180500,649390525,3015,3015,3015,3015,0
|
|
20240610,180400,649390525,3015,3015,3015,3015,0
|
|
20240610,180300,649390525,3015,3015,3015,3015,0
|
|
20240610,180200,649390525,3015,3015,3015,3015,0
|
|
20240610,180100,649390525,3015,3015,3015,3015,0
|
|
20240610,180000,649390525,3015,3015,3015,3015,0
|
|
20240610,175900,649390525,3015,3015,3015,3015,0
|
|
20240610,175800,649390525,3015,3015,3015,3015,0
|
|
20240610,175700,649390525,3015,3015,3015,3015,0
|
|
20240610,175600,649390525,3015,3015,3015,3015,0
|
|
20240610,175500,649390525,3015,3015,3015,3015,0
|
|
20240610,175400,649390525,3015,3015,3015,3015,0
|
|
20240610,175300,649390525,3015,3015,3015,3015,0
|
|
20240610,175200,649390525,3015,3015,3015,3015,0
|
|
20240610,175100,649390525,3015,3015,3015,3015,0
|
|
20240610,175000,649390525,3015,3015,3015,3015,0
|
|
20240610,174900,649390525,3015,3015,3015,3015,0
|
|
20240610,174800,649390525,3015,3015,3015,3015,0
|
|
20240610,174700,649390525,3015,3015,3015,3015,0
|
|
20240610,174600,649390525,3015,3015,3015,3015,0
|
|
20240610,174500,649390525,3015,3015,3015,3015,0
|
|
20240610,174400,649390525,3015,3015,3015,3015,0
|
|
20240610,174300,649390525,3015,3015,3015,3015,0
|
|
20240610,174200,649390525,3015,3015,3015,3015,0
|
|
20240610,174100,649390525,3015,3015,3015,3015,0
|
|
20240610,174000,649390525,3015,3015,3015,3015,0
|
|
20240610,173900,649390525,3015,3015,3015,3015,0
|
|
20240610,173800,649390525,3015,3015,3015,3015,608
|
|
20240610,173700,649390525,3015,3015,3015,3015,0
|
|
20240610,173600,649390525,3015,3015,3015,3015,0
|
|
20240610,173500,649390525,3015,3015,3015,3015,0
|
|
20240610,173400,649390525,3015,3015,3015,3015,0
|
|
20240610,173300,649390525,3015,3015,3015,3015,0
|
|
20240610,173200,649390525,3015,3015,3015,3015,0
|
|
20240610,173100,649390525,3015,3015,3015,3015,0
|
|
20240610,173000,649390525,3015,3015,3015,3015,0
|
|
20240610,172900,649390525,3015,3015,3015,3015,0
|
|
20240610,172800,649390525,3015,3015,3015,3015,0
|
|
20240610,172700,649390525,3015,3015,3015,3015,0
|
|
20240610,172600,649390525,3015,3015,3015,3015,0
|
|
20240610,172500,649390525,3015,3015,3015,3015,0
|
|
20240610,172400,649390525,3015,3015,3015,3015,0
|
|
20240610,172300,649390525,3015,3015,3015,3015,0
|
|
20240610,172200,649390525,3015,3015,3015,3015,0
|
|
20240610,172100,649390525,3015,3015,3015,3015,0
|
|
20240610,172000,649390525,3015,3015,3015,3015,0
|
|
20240610,171900,649390525,3015,3015,3015,3015,0
|
|
20240610,171800,649390525,3015,3015,3015,3015,0
|
|
20240610,171700,649390525,3015,3015,3015,3015,0
|
|
20240610,171600,649390525,3015,3015,3015,3015,0
|
|
20240610,171500,649390525,3015,3015,3015,3015,0
|
|
20240610,171400,649390525,3015,3015,3015,3015,0
|
|
20240610,171300,649390525,3015,3015,3015,3015,0
|
|
20240610,171200,649390525,3015,3015,3015,3015,0
|
|
20240610,171100,649390525,3015,3015,3015,3015,0
|
|
20240610,171000,649390525,3015,3015,3015,3015,0
|
|
20240610,170900,649390525,3015,3015,3015,3015,0
|
|
20240610,170800,649390525,3015,3015,3015,3015,608
|
|
20240610,170700,649390525,3015,3015,3015,3015,0
|
|
20240610,170600,649390525,3015,3015,3015,3015,0
|
|
20240610,170500,649390525,3015,3015,3015,3015,0
|
|
20240610,170400,649390525,3015,3015,3015,3015,0
|
|
20240610,170300,649390525,3015,3015,3015,3015,0
|
|
20240610,170200,649390525,3015,3015,3015,3015,0
|
|
20240610,170100,649390525,3015,3015,3015,3015,0
|
|
20240610,170000,649390525,3015,3015,3015,3015,0
|
|
20240610,165900,649390525,3015,3015,3015,3015,0
|
|
20240610,165800,649390525,3015,3015,3015,3015,0
|
|
20240610,165700,649390525,3015,3015,3015,3015,0
|
|
20240610,165600,649390525,3015,3015,3015,3015,0
|
|
20240610,165500,649390525,3015,3015,3015,3015,0
|
|
20240610,165400,649390525,3015,3015,3015,3015,0
|
|
20240610,165300,649390525,3015,3015,3015,3015,0
|
|
20240610,165200,649390525,3015,3015,3015,3015,0
|
|
20240610,165100,649390525,3015,3015,3015,3015,0
|
|
20240610,165000,649390525,3015,3015,3015,3015,0
|
|
20240610,164900,649390525,3015,3015,3015,3015,0
|
|
20240610,164800,649390525,3015,3015,3015,3015,0
|
|
20240610,164700,649390525,3015,3015,3015,3015,0
|
|
20240610,164600,649390525,3015,3015,3015,3015,0
|
|
20240610,164500,649390525,3015,3015,3015,3015,0
|
|
20240610,164400,649390525,3015,3015,3015,3015,0
|
|
20240610,164300,649390525,3015,3015,3015,3015,0
|
|
20240610,164200,649390525,3015,3015,3015,3015,0
|
|
20240610,164100,649390525,3015,3015,3015,3015,0
|
|
20240610,164000,649390525,3015,3015,3015,3015,0
|
|
20240610,163900,649390525,3015,3015,3015,3015,0
|
|
20240610,163800,649390525,3015,3015,3015,3015,608
|
|
20240610,163700,649390525,3015,3015,3015,3015,0
|
|
20240610,163600,649390525,3015,3015,3015,3015,0
|
|
20240610,163500,649390525,3015,3015,3015,3015,0
|
|
20240610,163400,649390525,3015,3015,3015,3015,0
|
|
20240610,163300,649390525,3015,3015,3015,3015,0
|
|
20240610,163200,649390525,3015,3015,3015,3015,0
|
|
20240610,163100,649390525,3015,3015,3015,3015,0
|
|
20240610,163000,649390525,3015,3015,3015,3015,0
|
|
20240610,162900,649390525,3015,3015,3015,3015,0
|
|
20240610,162800,649390525,3015,3015,3015,3015,0
|
|
20240610,162700,649390525,3015,3015,3015,3015,0
|
|
20240610,162600,649390525,3015,3015,3015,3015,0
|
|
20240610,162500,649390525,3015,3015,3015,3015,0
|
|
20240610,162400,649390525,3015,3015,3015,3015,0
|
|
20240610,162300,649390525,3015,3015,3015,3015,0
|
|
20240610,162200,649390525,3015,3015,3015,3015,0
|
|
20240610,162100,649390525,3015,3015,3015,3015,0
|
|
20240610,162000,649390525,3015,3015,3015,3015,0
|
|
20240610,161900,649390525,3015,3015,3015,3015,0
|
|
20240610,161800,649390525,3015,3015,3015,3015,0
|
|
20240610,161700,649390525,3015,3015,3015,3015,0
|
|
20240610,161600,649390525,3015,3015,3015,3015,0
|
|
20240610,161500,649390525,3015,3015,3015,3015,0
|
|
20240610,161400,649390525,3015,3015,3015,3015,0
|
|
20240610,161300,649390525,3015,3015,3015,3015,0
|
|
20240610,161200,649390525,3015,3015,3015,3015,0
|
|
20240610,161100,649390525,3015,3015,3015,3015,0
|
|
20240610,161000,649390525,3015,3015,3015,3015,0
|
|
20240610,160900,649390525,3015,3015,3015,3015,0
|
|
20240610,160800,649390525,3015,3015,3015,3015,608
|
|
20240610,160700,649390525,3015,3015,3015,3015,0
|
|
20240610,160600,649390525,3015,3015,3015,3015,0
|
|
20240610,160500,649390525,3015,3015,3015,3015,0
|
|
20240610,160400,649390525,3015,3015,3015,3015,0
|
|
20240610,160300,649390525,3015,3015,3015,3015,0
|
|
20240610,160200,649390525,3015,3015,3015,3015,0
|
|
20240610,160100,649390525,3015,3015,3015,3015,0
|
|
20240610,160000,649390525,3015,3015,3015,3015,0
|
|
20240610,155900,649390525,3015,3015,3015,3015,0
|
|
20240610,155800,649390525,3015,3015,3015,3015,0
|
|
20240610,155700,649390525,3015,3015,3015,3015,0
|
|
20240610,155600,649390525,3015,3015,3015,3015,0
|
|
20240610,155500,649390525,3015,3015,3015,3015,0
|
|
20240610,155400,649390525,3015,3015,3015,3015,0
|
|
20240610,155300,649390525,3015,3015,3015,3015,0
|
|
20240610,155200,649390525,3015,3015,3015,3015,0
|
|
20240610,155100,649390525,3015,3015,3015,3015,0
|
|
20240610,155000,649390525,3015,3015,3015,3015,0
|
|
20240610,154900,649390525,3015,3015,3015,3015,0
|
|
20240610,154800,649390525,3015,3015,3015,3015,0
|
|
20240610,154700,649390525,3015,3015,3015,3015,0
|
|
20240610,154600,649390525,3015,3015,3015,3015,0
|
|
20240610,154500,649390525,3015,3015,3015,3015,0
|
|
20240610,154400,649390525,3015,3015,3015,3015,0
|
|
20240610,154300,649390525,3015,3015,3015,3015,0
|
|
20240610,154200,649390525,3015,3015,3015,3015,0
|
|
20240610,154100,649390525,3015,3015,3015,3015,0
|
|
20240610,154000,649390525,3015,3015,3015,3015,0
|
|
20240610,153900,649390525,3015,3015,3015,3015,0
|
|
20240610,153800,649390525,3015,3015,3015,3015,608
|
|
20240610,153700,649390525,3015,3015,3015,3015,0
|
|
20240610,153600,649390525,3015,3015,3015,3015,0
|
|
20240610,153500,649390525,3015,3015,3015,3015,0
|
|
20240610,153400,649390525,3015,3015,3015,3015,0
|
|
20240610,153300,649390525,3015,3015,3015,3015,0
|
|
20240610,153200,649390525,3015,3015,3015,3015,0
|
|
20240610,153100,649390525,3015,3015,3015,3015,0
|
|
20240610,153000,649390525,3015,3015,3015,3015,608
|
|
20240610,152900,647557405,3010,3010,3010,3010,0
|
|
20240610,152800,647557405,3010,3010,3010,3010,0
|
|
20240610,152700,647557405,3010,3010,3010,3010,0
|
|
20240610,152600,647557405,3010,3010,3010,3010,0
|
|
20240610,152500,647557405,3010,3010,3010,3010,0
|
|
20240610,152400,647557405,3010,3010,3010,3010,0
|
|
20240610,152300,647557405,3010,3010,3010,3010,0
|
|
20240610,152200,647557405,3010,3010,3010,3010,0
|
|
20240610,152100,647557405,3010,3010,3010,3010,0
|
|
20240610,152000,647557405,3010,3010,3010,3010,0
|
|
20240610,151900,647557405,3010,3025,3025,3010,5720
|
|
20240610,151800,630319395,3020,3040,3040,3015,1730
|
|
20240610,151700,625092190,3035,3040,3045,3035,525
|
|
20240610,151600,623493865,3040,3045,3045,3040,13
|
|
20240610,151500,623454295,3045,3045,3045,3025,393
|
|
20240610,151400,622262190,3045,3040,3045,3040,58
|
|
20240610,151300,622085680,3045,3045,3045,3045,5
|
|
20240610,151200,622070455,3045,3045,3045,3045,0
|
|
20240610,151100,622070455,3045,3030,3045,3030,1569
|
|
20240610,151000,617310850,3030,3030,3030,3030,34
|
|
20240610,150900,617207830,3030,3030,3030,3030,114
|
|
20240610,150800,616862410,3045,3045,3045,3045,1
|
|
20240610,150700,616859365,3045,3045,3045,3045,140
|
|
20240610,150600,616433065,3045,3045,3045,3045,1
|
|
20240610,150500,616430020,3030,3030,3030,3030,0
|
|
20240610,150400,616430020,3030,3030,3030,3030,0
|
|
20240610,150300,616430020,3030,3030,3030,3030,500
|
|
20240610,150200,614915020,3025,3025,3025,3025,0
|
|
20240610,150100,614915020,3025,3025,3025,3025,62
|
|
20240610,150000,614727470,3020,3020,3020,3020,0
|
|
20240610,145900,614727470,3020,3020,3020,3020,0
|
|
20240610,145800,614727470,3020,3045,3045,3020,3001
|
|
20240610,145700,605664425,3020,3020,3020,3020,1418
|
|
20240610,145600,601382065,3020,3020,3020,3020,28
|
|
20240610,145500,601297505,3020,3025,3025,3020,34
|
|
20240610,145400,601194760,3045,3020,3045,3020,40
|
|
20240610,145300,601073835,3045,3025,3045,3020,402
|
|
20240610,145200,599856870,3025,3025,3025,3025,104
|
|
20240610,145100,599542270,3020,3025,3025,3020,59
|
|
20240610,145000,599364015,3020,3020,3020,3020,225
|
|
20240610,144900,598684515,3025,3030,3030,3025,1097
|
|
20240610,144800,595364360,3030,3030,3030,3030,269
|
|
20240610,144700,594549290,3035,3035,3035,3035,2
|
|
20240610,144600,594543220,3035,3035,3035,3035,392
|
|
20240610,144500,593353500,3035,3035,3035,3035,0
|
|
20240610,144400,593353500,3035,3035,3035,3035,3
|
|
20240610,144300,593344395,3035,3035,3035,3035,0
|
|
20240610,144200,593344395,3035,3035,3035,3035,0
|
|
20240610,144100,593344395,3035,3040,3040,3035,505
|
|
20240610,144000,591811695,3040,3040,3040,3040,0
|
|
20240610,143900,591811695,3040,3040,3040,3040,43
|
|
20240610,143800,591680975,3045,3045,3045,3045,0
|
|
20240610,143700,591680975,3045,3045,3045,3045,0
|
|
20240610,143600,591680975,3045,3045,3045,3045,0
|
|
20240610,143500,591680975,3045,3045,3045,3045,0
|
|
20240610,143400,591680975,3045,3045,3045,3045,0
|
|
20240610,143300,591680975,3045,3045,3045,3045,1
|
|
20240610,143200,591677930,3025,3025,3025,3025,0
|
|
20240610,143100,591677930,3025,3025,3025,3025,0
|
|
20240610,143000,591677930,3025,3025,3025,3025,0
|
|
20240610,142900,591677930,3025,3025,3025,3025,0
|
|
20240610,142800,591677930,3025,3025,3025,3025,0
|
|
20240610,142700,591677930,3025,3025,3025,3025,0
|
|
20240610,142600,591677930,3025,3025,3025,3025,0
|
|
20240610,142500,591677930,3025,3035,3035,3025,2535
|
|
20240610,142400,584000310,3045,3045,3045,3045,0
|
|
20240610,142300,584000310,3045,3045,3045,3045,0
|
|
20240610,142200,584000310,3045,3045,3045,3045,0
|
|
20240610,142100,584000310,3045,3045,3045,3045,35
|
|
20240610,142000,583893735,3045,3045,3045,3045,1
|
|
20240610,141900,583890690,3045,3045,3045,3045,1
|
|
20240610,141800,583887645,3045,3045,3045,3045,4
|
|
20240610,141700,583875465,3030,3030,3030,3030,653
|
|
20240610,141600,581896875,3030,3030,3030,3030,100
|
|
20240610,141500,581593875,3030,3030,3030,3030,0
|
|
20240610,141400,581593875,3030,3030,3030,3030,0
|
|
20240610,141300,581593875,3030,3030,3030,3030,0
|
|
20240610,141200,581593875,3030,3030,3030,3030,0
|
|
20240610,141100,581593875,3030,3030,3030,3030,0
|
|
20240610,141000,581593875,3030,3030,3030,3030,0
|
|
20240610,140900,581593875,3030,3030,3030,3030,0
|
|
20240610,140800,581593875,3030,3030,3030,3030,597
|
|
20240610,140700,579784965,3035,3035,3035,3035,296
|
|
20240610,140600,578886605,3035,3045,3045,3035,1003
|
|
20240610,140500,575837730,3040,3040,3040,3040,37
|
|
20240610,140400,575725250,3040,3040,3040,3040,0
|
|
20240610,140300,575725250,3040,3040,3040,3040,0
|
|
20240610,140200,575725250,3040,3040,3040,3040,0
|
|
20240610,140100,575725250,3040,3040,3040,3040,50
|
|
20240610,140000,575573250,3040,3045,3045,3040,26
|
|
20240610,135900,575494205,3045,3045,3045,3045,0
|
|
20240610,135800,575494205,3045,3045,3045,3045,300
|
|
20240610,135700,574580705,3045,3045,3045,3045,0
|
|
20240610,135600,574580705,3045,3045,3045,3045,0
|
|
20240610,135500,574580705,3045,3045,3045,3045,0
|
|
20240610,135400,574580705,3045,3045,3045,3045,0
|
|
20240610,135300,574580705,3045,3045,3045,3045,699
|
|
20240610,135200,572452250,3045,3045,3045,3045,0
|
|
20240610,135100,572452250,3045,3045,3045,3045,20
|
|
20240610,135000,572391350,3045,3045,3045,3045,31
|
|
20240610,134900,572296955,3040,3040,3040,3040,5
|
|
20240610,134800,572281755,3040,3040,3040,3040,0
|
|
20240610,134700,572281755,3040,3040,3040,3040,967
|
|
20240610,134600,569342075,3035,3035,3035,3035,4
|
|
20240610,134500,569329935,3035,3035,3035,3035,47
|
|
20240610,134400,569187290,3035,3035,3035,3035,9
|
|
20240610,134300,569159975,3035,3035,3035,3035,0
|
|
20240610,134200,569159975,3035,3035,3035,3035,31
|
|
20240610,134100,569065890,3035,3035,3035,3035,0
|
|
20240610,134000,569065890,3035,3035,3035,3035,460
|
|
20240610,133900,567669790,3035,3035,3035,3035,40
|
|
20240610,133800,567548390,3035,3035,3035,3035,500
|
|
20240610,133700,566030890,3040,3040,3040,3040,1
|
|
20240610,133600,566027850,3040,3040,3040,3040,10
|
|
20240610,133500,565997450,3035,3035,3035,3035,0
|
|
20240610,133400,565997450,3035,3035,3035,3035,250
|
|
20240610,133300,565238700,3035,3035,3035,3035,0
|
|
20240610,133200,565238700,3035,3035,3035,3035,0
|
|
20240610,133100,565238700,3035,3035,3035,3035,0
|
|
20240610,133000,565238700,3035,3035,3035,3035,0
|
|
20240610,132900,565238700,3035,3035,3035,3035,400
|
|
20240610,132800,564024700,3040,3040,3040,3040,0
|
|
20240610,132700,564024700,3040,3040,3040,3040,0
|
|
20240610,132600,564024700,3040,3040,3040,3040,0
|
|
20240610,132500,564024700,3040,3040,3040,3040,0
|
|
20240610,132400,564024700,3040,3040,3040,3040,0
|
|
20240610,132300,564024700,3040,3040,3040,3040,0
|
|
20240610,132200,564024700,3040,3040,3040,3040,0
|
|
20240610,132100,564024700,3040,3040,3040,3040,505
|
|
20240610,132000,562489500,3040,3040,3040,3040,0
|
|
20240610,131900,562489500,3040,3040,3040,3040,0
|
|
20240610,131800,562489500,3040,3040,3040,3040,312
|
|
20240610,131700,561541020,3040,3040,3040,3040,0
|
|
20240610,131600,561541020,3040,3040,3040,3040,153
|
|
20240610,131500,561075900,3030,3030,3030,3030,0
|
|
20240610,131400,561075900,3030,3030,3030,3030,0
|
|
20240610,131300,561075900,3030,3030,3030,3030,200
|
|
20240610,131200,560469900,3030,3040,3040,3030,411
|
|
20240610,131100,559224460,3030,3030,3030,3030,0
|
|
20240610,131000,559224460,3030,3040,3040,3030,954
|
|
20240610,130900,556330700,3040,3040,3040,3040,50
|
|
20240610,130800,556178700,3035,3035,3035,3035,0
|
|
20240610,130700,556178700,3035,3035,3035,3035,0
|
|
20240610,130600,556178700,3035,3035,3035,3035,5
|
|
20240610,130500,556163525,3035,3035,3035,3035,1
|
|
20240610,130400,556160490,3045,3045,3045,3045,0
|
|
20240610,130300,556160490,3045,3045,3045,3045,0
|
|
20240610,130200,556160490,3045,3045,3045,3045,0
|
|
20240610,130100,556160490,3045,3045,3045,3045,5
|
|
20240610,130000,556145265,3045,3045,3045,3045,0
|
|
20240610,125900,556145265,3045,3045,3045,3045,0
|
|
20240610,125800,556145265,3045,3045,3045,3045,17
|
|
20240610,125700,556093500,3045,3045,3045,3045,0
|
|
20240610,125600,556093500,3045,3045,3045,3045,0
|
|
20240610,125500,556093500,3045,3045,3045,3045,27
|
|
20240610,125400,556011285,3040,3040,3040,3040,87
|
|
20240610,125300,555746805,3040,3040,3040,3040,2
|
|
20240610,125200,555740725,3040,3040,3040,3040,3
|
|
20240610,125100,555731605,3035,3035,3035,3035,0
|
|
20240610,125000,555731605,3035,3035,3035,3035,4
|
|
20240610,124900,555719465,3035,3030,3035,3030,110
|
|
20240610,124800,555386115,3035,3035,3035,3035,10
|
|
20240610,124700,555355765,3035,3035,3035,3035,300
|
|
20240610,124600,554445265,3035,3035,3035,3035,0
|
|
20240610,124500,554445265,3035,3035,3035,3035,0
|
|
20240610,124400,554445265,3035,3035,3035,3035,0
|
|
20240610,124300,554445265,3035,3035,3035,3035,0
|
|
20240610,124200,554445265,3035,3035,3035,3035,0
|
|
20240610,124100,554445265,3035,3030,3035,3030,4634
|
|
20240610,124000,540381620,3030,3030,3030,3030,342
|
|
20240610,123900,539345360,3030,3030,3030,3030,10
|
|
20240610,123800,539315060,3025,3030,3030,3025,702
|
|
20240610,123700,537191500,3030,3030,3030,3030,1326
|
|
20240610,123600,533173720,3035,3035,3035,3035,33
|
|
20240610,123500,533073565,3035,3035,3035,3035,345
|
|
20240610,123400,532026490,3035,3035,3035,3035,0
|
|
20240610,123300,532026490,3035,3035,3035,3035,0
|
|
20240610,123200,532026490,3035,3035,3035,3035,500
|
|
20240610,123100,530508990,3035,3035,3035,3035,0
|
|
20240610,123000,530508990,3035,3035,3035,3035,0
|
|
20240610,122900,530508990,3035,3035,3035,3035,0
|
|
20240610,122800,530508990,3035,3035,3035,3035,0
|
|
20240610,122700,530508990,3035,3035,3035,3035,0
|
|
20240610,122600,530508990,3035,3035,3035,3035,0
|
|
20240610,122500,530508990,3035,3035,3035,3035,0
|
|
20240610,122400,530508990,3035,3035,3035,3035,0
|
|
20240610,122300,530508990,3035,3035,3035,3035,112
|
|
20240610,122200,530169070,3040,3040,3040,3040,0
|
|
20240610,122100,530169070,3040,3040,3040,3040,0
|
|
20240610,122000,530169070,3040,3040,3040,3040,50
|
|
20240610,121900,530017070,3040,3040,3040,3040,0
|
|
20240610,121800,530017070,3040,3040,3040,3040,13
|
|
20240610,121700,529977550,3040,3040,3040,3040,0
|
|
20240610,121600,529977550,3040,3040,3040,3040,0
|
|
20240610,121500,529977550,3040,3040,3040,3040,15
|
|
20240610,121400,529931950,3040,3040,3040,3040,3
|
|
20240610,121300,529922830,3040,3040,3040,3040,10
|
|
20240610,121200,529892430,3040,3040,3040,3040,109
|
|
20240610,121100,529561070,3040,3040,3040,3040,0
|
|
20240610,121000,529561070,3040,3040,3040,3040,1
|
|
20240610,120900,529558030,3040,3040,3040,3040,97
|
|
20240610,120800,529263150,3045,3045,3045,3045,0
|
|
20240610,120700,529263150,3045,3045,3045,3045,0
|
|
20240610,120600,529263150,3045,3045,3045,3045,0
|
|
20240610,120500,529263150,3045,3045,3045,3045,0
|
|
20240610,120400,529263150,3045,3045,3045,3045,0
|
|
20240610,120300,529263150,3045,3045,3045,3045,0
|
|
20240610,120200,529263150,3045,3045,3045,3020,601
|
|
20240610,120100,527442095,3040,3045,3045,3040,364
|
|
20240610,120000,526334715,3045,3045,3045,3045,1
|
|
20240610,115900,526331670,3035,3035,3035,3035,1
|
|
20240610,115800,526328635,3035,3040,3040,3035,199
|
|
20240610,115700,525724660,3040,3035,3040,3035,516
|
|
20240610,115600,524158550,3040,3040,3040,3040,26
|
|
20240610,115500,524079510,3040,3040,3040,3040,0
|
|
20240610,115400,524079510,3040,3040,3040,3040,0
|
|
20240610,115300,524079510,3040,3040,3040,3040,0
|
|
20240610,115200,524079510,3040,3040,3040,3040,0
|
|
20240610,115100,524079510,3040,3040,3040,3040,0
|
|
20240610,115000,524079510,3040,3040,3040,3040,0
|
|
20240610,114900,524079510,3040,3040,3040,3040,1
|
|
20240610,114800,524076470,3045,3045,3045,3045,15
|
|
20240610,114700,524030795,3045,3045,3045,3045,70
|
|
20240610,114600,523817645,3045,3045,3045,3045,0
|
|
20240610,114500,523817645,3045,3045,3045,3045,548
|
|
20240610,114400,522148985,3040,3040,3040,3040,0
|
|
20240610,114300,522148985,3040,3040,3040,3040,719
|
|
20240610,114200,519963225,3035,3035,3035,3035,100
|
|
20240610,114100,519659725,3035,3035,3035,3035,0
|
|
20240610,114000,519659725,3035,3035,3035,3035,0
|
|
20240610,113900,519659725,3035,3035,3035,3035,2
|
|
20240610,113800,519653655,3020,3020,3020,3020,0
|
|
20240610,113700,519653655,3020,3020,3020,3020,0
|
|
20240610,113600,519653655,3020,3020,3020,3020,0
|
|
20240610,113500,519653655,3020,3040,3040,3020,385
|
|
20240610,113400,518490935,3040,3015,3040,3015,12
|
|
20240610,113300,518454730,3015,3015,3015,3015,0
|
|
20240610,113200,518454730,3015,3015,3015,3015,0
|
|
20240610,113100,518454730,3015,3015,3015,3015,250
|
|
20240610,113000,517700980,3040,3040,3040,3040,0
|
|
20240610,112900,517700980,3040,3040,3040,3040,128
|
|
20240610,112800,517311860,3040,3040,3040,3040,18
|
|
20240610,112700,517257140,3015,3015,3015,3015,0
|
|
20240610,112600,517257140,3015,3015,3015,3015,0
|
|
20240610,112500,517257140,3015,3015,3015,3015,0
|
|
20240610,112400,517257140,3015,3015,3015,3015,50
|
|
20240610,112300,517106390,3015,3015,3015,3015,0
|
|
20240610,112200,517106390,3015,3015,3015,3015,0
|
|
20240610,112100,517106390,3015,3020,3020,3015,100
|
|
20240610,112000,516804785,3035,3035,3035,3035,0
|
|
20240610,111900,516804785,3035,3035,3035,3035,5
|
|
20240610,111800,516789610,3035,3035,3035,3035,3013
|
|
20240610,111700,507645155,3035,3035,3035,3035,2
|
|
20240610,111600,507639085,3035,3035,3035,3035,10
|
|
20240610,111500,507608735,3035,3035,3035,3035,0
|
|
20240610,111400,507608735,3035,3015,3035,3015,122
|
|
20240610,111300,507240465,3015,3015,3015,3015,43
|
|
20240610,111200,507110820,3015,3015,3015,3015,0
|
|
20240610,111100,507110820,3015,3035,3035,3015,250
|
|
20240610,111000,506354070,3035,3035,3035,3035,100
|
|
20240610,110900,506050570,3035,3035,3035,3035,1
|
|
20240610,110800,506047535,3035,3035,3035,3035,0
|
|
20240610,110700,506047535,3035,3035,3035,3035,1
|
|
20240610,110600,506044500,3015,3035,3035,3015,401
|
|
20240610,110500,504834585,3015,3035,3035,3015,301
|
|
20240610,110400,503927050,3015,3015,3015,3015,200
|
|
20240610,110300,503324050,3035,3010,3035,3010,228
|
|
20240610,110200,502636195,3010,3035,3035,3010,101
|
|
20240610,110100,502332110,3010,3015,3015,3010,117
|
|
20240610,110000,501979885,3035,3035,3035,3035,1
|
|
20240610,105900,501976850,3035,3035,3035,3035,0
|
|
20240610,105800,501976850,3035,3025,3035,3015,19988
|
|
20240610,105700,441699745,3015,3015,3015,3015,597
|
|
20240610,105600,439899790,3025,3035,3035,3020,792
|
|
20240610,105500,437507340,3030,3040,3040,3030,3
|
|
20240610,105400,437498240,3045,3045,3045,3045,1
|
|
20240610,105300,437495195,3015,3015,3015,3015,1500
|
|
20240610,105200,432972695,3010,3040,3040,3010,4001
|
|
20240610,105100,420907980,3040,3040,3040,3040,619
|
|
20240610,105000,419026220,3040,3040,3040,3040,0
|
|
20240610,104900,419026220,3040,3040,3040,3040,0
|
|
20240610,104800,419026220,3040,3040,3040,3040,0
|
|
20240610,104700,419026220,3040,3040,3040,3040,38
|
|
20240610,104600,418910700,3045,3045,3045,3045,62
|
|
20240610,104500,418721910,3050,3050,3050,3050,122
|
|
20240610,104400,418349810,3050,3050,3050,3050,12
|
|
20240610,104300,418313210,3055,3055,3055,3055,97
|
|
20240610,104200,418016875,3055,3055,3055,3055,150
|
|
20240610,104100,417558625,3055,3055,3055,3055,0
|
|
20240610,104000,417558625,3055,3055,3055,3055,11
|
|
20240610,103900,417525020,3055,3055,3055,3055,10
|
|
20240610,103800,417494470,3055,3055,3055,3055,0
|
|
20240610,103700,417494470,3055,3055,3055,3055,0
|
|
20240610,103600,417494470,3055,3055,3055,3055,0
|
|
20240610,103500,417494470,3055,3055,3055,3055,800
|
|
20240610,103400,415050470,3055,3055,3055,3055,850
|
|
20240610,103300,412453720,3055,3055,3055,3055,20
|
|
20240610,103200,412392620,3060,3060,3060,3060,0
|
|
20240610,103100,412392620,3060,3060,3060,3060,0
|
|
20240610,103000,412392620,3060,3060,3060,3060,0
|
|
20240610,102900,412392620,3060,3060,3060,3060,0
|
|
20240610,102800,412392620,3060,3055,3060,3055,455
|
|
20240610,102700,411000930,3060,3060,3060,3060,356
|
|
20240610,102600,409911570,3060,3060,3060,3060,1
|
|
20240610,102500,409908510,3060,3060,3060,3060,1
|
|
20240610,102400,409905450,3060,3065,3065,3060,10504
|
|
20240610,102300,377761090,3070,3070,3070,3070,7
|
|
20240610,102200,377739600,3065,3065,3065,3065,0
|
|
20240610,102100,377739600,3065,3065,3065,3065,0
|
|
20240610,102000,377739600,3065,3065,3065,3065,200
|
|
20240610,101900,377126600,3065,3065,3065,3065,0
|
|
20240610,101800,377126600,3065,3065,3065,3065,1012
|
|
20240610,101700,374024820,3075,3075,3075,3075,183
|
|
20240610,101600,373462095,3085,3085,3085,3085,1
|
|
20240610,101500,373459010,3075,3075,3075,3075,17
|
|
20240610,101400,373406735,3085,3085,3085,3085,0
|
|
20240610,101300,373406735,3085,3085,3085,3085,0
|
|
20240610,101200,373406735,3085,3080,3085,3065,505
|
|
20240610,101100,371851310,3080,3075,3080,3075,539
|
|
20240610,101000,370191195,3080,3080,3080,3080,74
|
|
20240610,100900,369963275,3080,3080,3080,3080,478
|
|
20240610,100800,368491035,3080,3085,3085,3080,142
|
|
20240610,100700,368053065,3080,3075,3080,3075,2752
|
|
20240610,100600,359581890,3075,3075,3075,3065,1003
|
|
20240610,100500,356498665,3075,3075,3075,3075,272
|
|
20240610,100400,355662265,3075,3070,3075,3070,23
|
|
20240610,100300,355591570,3070,3070,3070,3070,11
|
|
20240610,100200,355557800,3075,3070,3075,3070,413
|
|
20240610,100100,354289885,3070,3070,3070,3070,10
|
|
20240610,100000,354259185,3070,3070,3070,3070,50
|
|
20240610,095900,354105685,3070,3055,3070,3055,101
|
|
20240610,095800,353797115,3055,3055,3055,3055,790
|
|
20240610,095700,351383665,3055,3055,3055,3055,0
|
|
20240610,095600,351383665,3055,3070,3070,3055,57
|
|
20240610,095500,351209240,3070,3070,3070,3070,4
|
|
20240610,095400,351196960,3070,3070,3070,3070,2
|
|
20240610,095300,351190820,3050,3050,3050,3050,20
|
|
20240610,095200,351129820,3070,3070,3070,3070,3
|
|
20240610,095100,351120610,3070,3070,3070,3070,0
|
|
20240610,095000,351120610,3070,3070,3070,3070,20
|
|
20240610,094900,351059210,3065,3070,3070,3065,72
|
|
20240610,094800,350838280,3070,3060,3070,3060,41
|
|
20240610,094700,350712710,3065,3065,3065,3065,1
|
|
20240610,094600,350709645,3040,3050,3050,3040,514
|
|
20240610,094500,349142085,3065,3065,3065,3065,0
|
|
20240610,094400,349142085,3065,3065,3065,3065,1220
|
|
20240610,094300,345402785,3065,3065,3065,3065,1
|
|
20240610,094200,345399720,3050,3050,3050,3050,8
|
|
20240610,094100,345375320,3065,3055,3065,3050,1001
|
|
20240610,094000,342321495,3055,3055,3055,3055,0
|
|
20240610,093900,342321495,3055,3055,3055,3055,0
|
|
20240610,093800,342321495,3055,3055,3055,3055,500
|
|
20240610,093700,340793995,3050,3065,3065,3050,451
|
|
20240610,093600,339418430,3065,3065,3065,3065,140
|
|
20240610,093500,338989330,3065,3065,3065,3050,1574
|
|
20240610,093400,334174380,3065,3055,3065,3055,1223
|
|
20240610,093300,330431015,3050,3030,3050,3030,7500
|
|
20240610,093200,307696015,3050,3050,3050,3050,4
|
|
20240610,093100,307683815,3050,3050,3050,3050,20
|
|
20240610,093000,307622815,3050,3050,3050,3050,564
|
|
20240610,092900,305902615,3055,3040,3055,3040,5378
|
|
20240610,092800,289526260,3040,3035,3040,3015,3520
|
|
20240610,092700,278887960,3015,3035,3035,3015,7010
|
|
20240610,092600,257752610,3035,3030,3035,3030,1159
|
|
20240610,092500,254240815,3030,3025,3030,3015,779
|
|
20240610,092400,251887130,3000,3005,3015,3000,7994
|
|
20240610,092300,227844715,3005,2995,3005,2995,4641
|
|
20240610,092200,213934910,3000,3005,3005,3000,651
|
|
20240610,092100,211980300,3005,3000,3005,3000,999
|
|
20240610,092000,208982935,3000,2995,3000,2995,1009
|
|
20240610,091900,205957680,2995,3000,3000,2995,599
|
|
20240610,091800,204163185,3000,3000,3000,2990,1083
|
|
20240610,091700,200916970,3000,2995,3000,2995,2000
|
|
20240610,091600,194920470,2995,3010,3010,2995,11038
|
|
20240610,091500,161806815,3005,3005,3005,3005,663
|
|
20240610,091400,159814500,3005,3010,3010,3005,322
|
|
20240610,091300,158845335,3010,3015,3020,3000,641
|
|
20240610,091200,156918110,3025,3025,3025,3025,3
|
|
20240610,091100,156909035,3015,3040,3040,3000,10637
|
|
20240610,091000,124961055,3010,3040,3040,3010,792
|
|
20240610,090900,122569275,3040,3030,3040,3005,7429
|
|
20240610,090800,100221165,3035,3040,3040,3035,140
|
|
20240610,090700,99796070,3060,3045,3060,3030,6001
|
|
20240610,090600,81584885,3060,3040,3060,3040,278
|
|
20240610,090500,80739465,3040,3060,3060,3040,10745
|
|
20240610,090400,48044290,3060,3040,3065,3040,1617
|
|
20240610,090300,43128070,3040,3045,3045,3040,3702
|
|
20240610,090200,31862265,3045,3065,3065,3045,2753
|
|
20240610,090100,23439380,3065,3065,3065,3065,1625
|
|
20240610,090000,18458755,3045,3065,3065,3045,6044
|