611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190800,273366780,2995,2995,2995,2995,674
|
|
20240620,190700,273366780,2995,2995,2995,2995,0
|
|
20240620,190600,273366780,2995,2995,2995,2995,0
|
|
20240620,190500,273366780,2995,2995,2995,2995,0
|
|
20240620,190400,273366780,2995,2995,2995,2995,0
|
|
20240620,190300,273366780,2995,2995,2995,2995,0
|
|
20240620,190200,273366780,2995,2995,2995,2995,0
|
|
20240620,190100,273366780,2995,2995,2995,2995,0
|
|
20240620,190000,273366780,2995,2995,2995,2995,0
|
|
20240620,185900,273366780,2995,2995,2995,2995,0
|
|
20240620,185800,273366780,2995,2995,2995,2995,0
|
|
20240620,185700,273366780,2995,2995,2995,2995,0
|
|
20240620,185600,273366780,2995,2995,2995,2995,0
|
|
20240620,185500,273366780,2995,2995,2995,2995,0
|
|
20240620,185400,273366780,2995,2995,2995,2995,0
|
|
20240620,185300,273366780,2995,2995,2995,2995,0
|
|
20240620,185200,273366780,2995,2995,2995,2995,0
|
|
20240620,185100,273366780,2995,2995,2995,2995,0
|
|
20240620,185000,273366780,2995,2995,2995,2995,0
|
|
20240620,184900,273366780,2995,2995,2995,2995,0
|
|
20240620,184800,273366780,2995,2995,2995,2995,0
|
|
20240620,184700,273366780,2995,2995,2995,2995,0
|
|
20240620,184600,273366780,2995,2995,2995,2995,0
|
|
20240620,184500,273366780,2995,2995,2995,2995,0
|
|
20240620,184400,273366780,2995,2995,2995,2995,0
|
|
20240620,184300,273366780,2995,2995,2995,2995,0
|
|
20240620,184200,273366780,2995,2995,2995,2995,0
|
|
20240620,184100,273366780,2995,2995,2995,2995,0
|
|
20240620,184000,273366780,2995,2995,2995,2995,0
|
|
20240620,183900,273366780,2995,2995,2995,2995,0
|
|
20240620,183800,273366780,2995,2995,2995,2995,674
|
|
20240620,183700,273366780,2995,2995,2995,2995,0
|
|
20240620,183600,273366780,2995,2995,2995,2995,0
|
|
20240620,183500,273366780,2995,2995,2995,2995,0
|
|
20240620,183400,273366780,2995,2995,2995,2995,0
|
|
20240620,183300,273366780,2995,2995,2995,2995,0
|
|
20240620,183200,273366780,2995,2995,2995,2995,0
|
|
20240620,183100,273366780,2995,2995,2995,2995,0
|
|
20240620,183000,273366780,2995,2995,2995,2995,0
|
|
20240620,182900,273366780,2995,2995,2995,2995,0
|
|
20240620,182800,273366780,2995,2995,2995,2995,0
|
|
20240620,182700,273366780,2995,2995,2995,2995,0
|
|
20240620,182600,273366780,2995,2995,2995,2995,0
|
|
20240620,182500,273366780,2995,2995,2995,2995,0
|
|
20240620,182400,273366780,2995,2995,2995,2995,0
|
|
20240620,182300,273366780,2995,2995,2995,2995,0
|
|
20240620,182200,273366780,2995,2995,2995,2995,0
|
|
20240620,182100,273366780,2995,2995,2995,2995,0
|
|
20240620,182000,273366780,2995,2995,2995,2995,0
|
|
20240620,181900,273366780,2995,2995,2995,2995,0
|
|
20240620,181800,273366780,2995,2995,2995,2995,0
|
|
20240620,181700,273366780,2995,2995,2995,2995,0
|
|
20240620,181600,273366780,2995,2995,2995,2995,0
|
|
20240620,181500,273366780,2995,2995,2995,2995,0
|
|
20240620,181400,273366780,2995,2995,2995,2995,0
|
|
20240620,181300,273366780,2995,2995,2995,2995,0
|
|
20240620,181200,273366780,2995,2995,2995,2995,0
|
|
20240620,181100,273366780,2995,2995,2995,2995,0
|
|
20240620,181000,273366780,2995,2995,2995,2995,0
|
|
20240620,180900,273366780,2995,2995,2995,2995,0
|
|
20240620,180800,273366780,2995,2995,2995,2995,674
|
|
20240620,180700,273366780,2995,2995,2995,2995,0
|
|
20240620,180600,273366780,2995,2995,2995,2995,0
|
|
20240620,180500,273366780,2995,2995,2995,2995,0
|
|
20240620,180400,273366780,2995,2995,2995,2995,0
|
|
20240620,180300,273366780,2995,2995,2995,2995,0
|
|
20240620,180200,273366780,2995,2995,2995,2995,0
|
|
20240620,180100,273366780,2995,2995,2995,2995,0
|
|
20240620,180000,273366780,2995,2995,2995,2995,0
|
|
20240620,175900,273366780,2995,2995,2995,2995,0
|
|
20240620,175800,273366780,2995,2995,2995,2995,0
|
|
20240620,175700,273366780,2995,2995,2995,2995,0
|
|
20240620,175600,273366780,2995,2995,2995,2995,0
|
|
20240620,175500,273366780,2995,2995,2995,2995,0
|
|
20240620,175400,273366780,2995,2995,2995,2995,0
|
|
20240620,175300,273366780,2995,2995,2995,2995,0
|
|
20240620,175200,273366780,2995,2995,2995,2995,0
|
|
20240620,175100,273366780,2995,2995,2995,2995,0
|
|
20240620,175000,273366780,2995,2995,2995,2995,0
|
|
20240620,174900,273366780,2995,2995,2995,2995,0
|
|
20240620,174800,273366780,2995,2995,2995,2995,0
|
|
20240620,174700,273366780,2995,2995,2995,2995,0
|
|
20240620,174600,273366780,2995,2995,2995,2995,0
|
|
20240620,174500,273366780,2995,2995,2995,2995,0
|
|
20240620,174400,273366780,2995,2995,2995,2995,0
|
|
20240620,174300,273366780,2995,2995,2995,2995,0
|
|
20240620,174200,273366780,2995,2995,2995,2995,0
|
|
20240620,174100,273366780,2995,2995,2995,2995,0
|
|
20240620,174000,273366780,2995,2995,2995,2995,0
|
|
20240620,173900,273366780,2995,2995,2995,2995,0
|
|
20240620,173800,273366780,2995,2995,2995,2995,674
|
|
20240620,173700,273366780,2995,2995,2995,2995,0
|
|
20240620,173600,273366780,2995,2995,2995,2995,0
|
|
20240620,173500,273366780,2995,2995,2995,2995,0
|
|
20240620,173400,273366780,2995,2995,2995,2995,0
|
|
20240620,173300,273366780,2995,2995,2995,2995,0
|
|
20240620,173200,273366780,2995,2995,2995,2995,0
|
|
20240620,173100,273366780,2995,2995,2995,2995,0
|
|
20240620,173000,273366780,2995,2995,2995,2995,0
|
|
20240620,172900,273366780,2995,2995,2995,2995,0
|
|
20240620,172800,273366780,2995,2995,2995,2995,0
|
|
20240620,172700,273366780,2995,2995,2995,2995,0
|
|
20240620,172600,273366780,2995,2995,2995,2995,0
|
|
20240620,172500,273366780,2995,2995,2995,2995,0
|
|
20240620,172400,273366780,2995,2995,2995,2995,0
|
|
20240620,172300,273366780,2995,2995,2995,2995,0
|
|
20240620,172200,273366780,2995,2995,2995,2995,0
|
|
20240620,172100,273366780,2995,2995,2995,2995,0
|
|
20240620,172000,273366780,2995,2995,2995,2995,0
|
|
20240620,171900,273366780,2995,2995,2995,2995,0
|
|
20240620,171800,273366780,2995,2995,2995,2995,0
|
|
20240620,171700,273366780,2995,2995,2995,2995,0
|
|
20240620,171600,273366780,2995,2995,2995,2995,0
|
|
20240620,171500,273366780,2995,2995,2995,2995,0
|
|
20240620,171400,273366780,2995,2995,2995,2995,0
|
|
20240620,171300,273366780,2995,2995,2995,2995,0
|
|
20240620,171200,273366780,2995,2995,2995,2995,0
|
|
20240620,171100,273366780,2995,2995,2995,2995,0
|
|
20240620,171000,273366780,2995,2995,2995,2995,0
|
|
20240620,170900,273366780,2995,2995,2995,2995,0
|
|
20240620,170800,273366780,2995,2995,2995,2995,674
|
|
20240620,170700,273366780,2995,2995,2995,2995,0
|
|
20240620,170600,273366780,2995,2995,2995,2995,0
|
|
20240620,170500,273366780,2995,2995,2995,2995,0
|
|
20240620,170400,273366780,2995,2995,2995,2995,0
|
|
20240620,170300,273366780,2995,2995,2995,2995,0
|
|
20240620,170200,273366780,2995,2995,2995,2995,0
|
|
20240620,170100,273366780,2995,2995,2995,2995,0
|
|
20240620,170000,273366780,2995,2995,2995,2995,0
|
|
20240620,165900,273366780,2995,2995,2995,2995,0
|
|
20240620,165800,273366780,2995,2995,2995,2995,0
|
|
20240620,165700,273366780,2995,2995,2995,2995,0
|
|
20240620,165600,273366780,2995,2995,2995,2995,0
|
|
20240620,165500,273366780,2995,2995,2995,2995,0
|
|
20240620,165400,273366780,2995,2995,2995,2995,0
|
|
20240620,165300,273366780,2995,2995,2995,2995,0
|
|
20240620,165200,273366780,2995,2995,2995,2995,0
|
|
20240620,165100,273366780,2995,2995,2995,2995,0
|
|
20240620,165000,273366780,2995,2995,2995,2995,0
|
|
20240620,164900,273366780,2995,2995,2995,2995,0
|
|
20240620,164800,273366780,2995,2995,2995,2995,0
|
|
20240620,164700,273366780,2995,2995,2995,2995,0
|
|
20240620,164600,273366780,2995,2995,2995,2995,0
|
|
20240620,164500,273366780,2995,2995,2995,2995,0
|
|
20240620,164400,273366780,2995,2995,2995,2995,0
|
|
20240620,164300,273366780,2995,2995,2995,2995,0
|
|
20240620,164200,273366780,2995,2995,2995,2995,0
|
|
20240620,164100,273366780,2995,2995,2995,2995,0
|
|
20240620,164000,273366780,2995,2995,2995,2995,0
|
|
20240620,163900,273366780,2995,2995,2995,2995,0
|
|
20240620,163800,273366780,2995,2995,2995,2995,674
|
|
20240620,163700,273366780,2995,2995,2995,2995,0
|
|
20240620,163600,273366780,2995,2995,2995,2995,0
|
|
20240620,163500,273366780,2995,2995,2995,2995,0
|
|
20240620,163400,273366780,2995,2995,2995,2995,0
|
|
20240620,163300,273366780,2995,2995,2995,2995,0
|
|
20240620,163200,273366780,2995,2995,2995,2995,0
|
|
20240620,163100,273366780,2995,2995,2995,2995,0
|
|
20240620,163000,273366780,2995,2995,2995,2995,0
|
|
20240620,162900,273366780,2995,2995,2995,2995,0
|
|
20240620,162800,273366780,2995,2995,2995,2995,0
|
|
20240620,162700,273366780,2995,2995,2995,2995,0
|
|
20240620,162600,273366780,2995,2995,2995,2995,0
|
|
20240620,162500,273366780,2995,2995,2995,2995,0
|
|
20240620,162400,273366780,2995,2995,2995,2995,0
|
|
20240620,162300,273366780,2995,2995,2995,2995,0
|
|
20240620,162200,273366780,2995,2995,2995,2995,0
|
|
20240620,162100,273366780,2995,2995,2995,2995,0
|
|
20240620,162000,273366780,2995,2995,2995,2995,0
|
|
20240620,161900,273366780,2995,2995,2995,2995,0
|
|
20240620,161800,273366780,2995,2995,2995,2995,0
|
|
20240620,161700,273366780,2995,2995,2995,2995,0
|
|
20240620,161600,273366780,2995,2995,2995,2995,0
|
|
20240620,161500,273366780,2995,2995,2995,2995,0
|
|
20240620,161400,273366780,2995,2995,2995,2995,0
|
|
20240620,161300,273366780,2995,2995,2995,2995,0
|
|
20240620,161200,273366780,2995,2995,2995,2995,0
|
|
20240620,161100,273366780,2995,2995,2995,2995,0
|
|
20240620,161000,273366780,2995,2995,2995,2995,0
|
|
20240620,160900,273366780,2995,2995,2995,2995,0
|
|
20240620,160800,273366780,2995,2995,2995,2995,674
|
|
20240620,160700,273366780,2995,2995,2995,2995,0
|
|
20240620,160600,273366780,2995,2995,2995,2995,0
|
|
20240620,160500,273366780,2995,2995,2995,2995,0
|
|
20240620,160400,273366780,2995,2995,2995,2995,0
|
|
20240620,160300,273366780,2995,2995,2995,2995,0
|
|
20240620,160200,273366780,2995,2995,2995,2995,0
|
|
20240620,160100,273366780,2995,2995,2995,2995,0
|
|
20240620,160000,273366780,2995,2995,2995,2995,0
|
|
20240620,155900,273366780,2995,2995,2995,2995,0
|
|
20240620,155800,273366780,2995,2995,2995,2995,0
|
|
20240620,155700,273366780,2995,2995,2995,2995,0
|
|
20240620,155600,273366780,2995,2995,2995,2995,0
|
|
20240620,155500,273366780,2995,2995,2995,2995,0
|
|
20240620,155400,273366780,2995,2995,2995,2995,0
|
|
20240620,155300,273366780,2995,2995,2995,2995,0
|
|
20240620,155200,273366780,2995,2995,2995,2995,0
|
|
20240620,155100,273366780,2995,2995,2995,2995,0
|
|
20240620,155000,273366780,2995,2995,2995,2995,0
|
|
20240620,154900,273366780,2995,2995,2995,2995,0
|
|
20240620,154800,273366780,2995,2995,2995,2995,0
|
|
20240620,154700,273366780,2995,2995,2995,2995,0
|
|
20240620,154600,273366780,2995,2995,2995,2995,0
|
|
20240620,154500,273366780,2995,2995,2995,2995,0
|
|
20240620,154400,273366780,2995,2995,2995,2995,0
|
|
20240620,154300,273366780,2995,2995,2995,2995,0
|
|
20240620,154200,273366780,2995,2995,2995,2995,0
|
|
20240620,154100,273366780,2995,2995,2995,2995,0
|
|
20240620,154000,273366780,2995,2995,2995,2995,0
|
|
20240620,153900,273366780,2995,2995,2995,2995,0
|
|
20240620,153800,273366780,2995,2995,2995,2995,674
|
|
20240620,153700,273366780,2995,2995,2995,2995,0
|
|
20240620,153600,273366780,2995,2995,2995,2995,0
|
|
20240620,153500,273366780,2995,2995,2995,2995,0
|
|
20240620,153400,273366780,2995,2995,2995,2995,0
|
|
20240620,153300,273366780,2995,2995,2995,2995,0
|
|
20240620,153200,273366780,2995,2995,2995,2995,0
|
|
20240620,153100,273366780,2995,2995,2995,2995,0
|
|
20240620,153000,273366780,2995,2995,2995,2995,674
|
|
20240620,152900,271348150,3000,3000,3000,3000,0
|
|
20240620,152800,271348150,3000,3000,3000,3000,0
|
|
20240620,152700,271348150,3000,3000,3000,3000,0
|
|
20240620,152600,271348150,3000,3000,3000,3000,0
|
|
20240620,152500,271348150,3000,3000,3000,3000,0
|
|
20240620,152400,271348150,3000,3000,3000,3000,0
|
|
20240620,152300,271348150,3000,3000,3000,3000,0
|
|
20240620,152200,271348150,3000,3000,3000,3000,0
|
|
20240620,152100,271348150,3000,3000,3000,3000,0
|
|
20240620,152000,271348150,3000,3000,3000,3000,0
|
|
20240620,151900,271348150,3000,3000,3000,2995,1417
|
|
20240620,151800,267103990,3000,3000,3000,3000,153
|
|
20240620,151700,266644990,3000,3000,3000,3000,0
|
|
20240620,151600,266644990,3000,3000,3000,3000,300
|
|
20240620,151500,265744990,3000,2995,3000,2995,86
|
|
20240620,151400,265487370,2995,3000,3000,2995,1000
|
|
20240620,151300,262489510,3005,3005,3005,3005,1
|
|
20240620,151200,262486505,3000,3000,3000,3000,73
|
|
20240620,151100,262267505,3005,3005,3005,3005,1
|
|
20240620,151000,262264500,3000,3000,3000,3000,2821
|
|
20240620,150900,253801500,3005,3005,3005,3005,1
|
|
20240620,150800,253798495,3005,3005,3005,3005,168
|
|
20240620,150700,253293655,3005,3005,3005,3005,1
|
|
20240620,150600,253290650,3005,3005,3005,3005,1
|
|
20240620,150500,253287645,3000,3005,3005,3000,1704
|
|
20240620,150400,248175595,3005,3005,3005,3005,10
|
|
20240620,150300,248145545,3000,3010,3010,3000,44
|
|
20240620,150200,248013145,3010,3005,3010,3005,67
|
|
20240620,150100,247811725,3005,3005,3005,3005,40
|
|
20240620,150000,247691525,3010,3010,3010,3010,0
|
|
20240620,145900,247691525,3010,3010,3010,3010,25
|
|
20240620,145800,247616275,3000,3000,3000,3000,200
|
|
20240620,145700,247016275,3005,3005,3005,3005,2
|
|
20240620,145600,247010265,3010,3010,3010,3010,0
|
|
20240620,145500,247010265,3010,3010,3010,3010,0
|
|
20240620,145400,247010265,3010,3010,3010,3010,0
|
|
20240620,145300,247010265,3010,3010,3010,3010,188
|
|
20240620,145200,246444385,3010,3005,3010,3005,60
|
|
20240620,145100,246264080,3010,3010,3010,3010,46
|
|
20240620,145000,246125620,3010,3010,3010,3010,356
|
|
20240620,144900,245054060,3005,3005,3005,3005,50
|
|
20240620,144800,244903810,3005,3005,3005,3005,370
|
|
20240620,144700,243791960,3005,3010,3010,3005,3042
|
|
20240620,144600,234635985,3005,3005,3005,3005,0
|
|
20240620,144500,234635985,3005,3005,3005,3005,0
|
|
20240620,144400,234635985,3005,3005,3005,3005,0
|
|
20240620,144300,234635985,3005,3005,3005,3005,500
|
|
20240620,144200,233133485,3005,3005,3005,3005,0
|
|
20240620,144100,233133485,3005,3005,3005,3005,1
|
|
20240620,144000,233130480,3005,3005,3005,3005,0
|
|
20240620,143900,233130480,3005,3005,3005,3005,11
|
|
20240620,143800,233097425,3005,3005,3005,3005,0
|
|
20240620,143700,233097425,3005,3005,3005,3005,119
|
|
20240620,143600,232739830,3005,3005,3005,3005,0
|
|
20240620,143500,232739830,3005,3005,3005,3005,0
|
|
20240620,143400,232739830,3005,3000,3005,3000,519
|
|
20240620,143300,231182825,2995,2995,2995,2995,0
|
|
20240620,143200,231182825,2995,2995,2995,2995,0
|
|
20240620,143100,231182825,2995,2995,2995,2995,0
|
|
20240620,143000,231182825,2995,2995,2995,2995,1400
|
|
20240620,142900,226989825,3000,2995,3000,2995,205
|
|
20240620,142800,226375825,3000,3000,3000,3000,0
|
|
20240620,142700,226375825,3000,3000,3000,3000,0
|
|
20240620,142600,226375825,3000,3000,3000,3000,24
|
|
20240620,142500,226303825,3000,3000,3000,3000,0
|
|
20240620,142400,226303825,3000,3000,3000,3000,0
|
|
20240620,142300,226303825,3000,3000,3000,3000,0
|
|
20240620,142200,226303825,3000,3000,3000,3000,0
|
|
20240620,142100,226303825,3000,3000,3000,3000,0
|
|
20240620,142000,226303825,3000,3000,3000,3000,5
|
|
20240620,141900,226288825,2995,2995,2995,2995,500
|
|
20240620,141800,224791325,3000,3000,3000,3000,73
|
|
20240620,141700,224572325,2995,2995,2995,2995,9101
|
|
20240620,141600,197314830,3000,3000,3000,3000,0
|
|
20240620,141500,197314830,3000,3000,3000,3000,0
|
|
20240620,141400,197314830,3000,3000,3000,3000,0
|
|
20240620,141300,197314830,3000,3000,3000,3000,0
|
|
20240620,141200,197314830,3000,3000,3000,3000,1
|
|
20240620,141100,197311830,2995,2995,2995,2995,22
|
|
20240620,141000,197245940,3000,3000,3000,3000,0
|
|
20240620,140900,197245940,3000,3000,3000,3000,1
|
|
20240620,140800,197242940,3000,3000,3000,3000,3
|
|
20240620,140700,197233940,3000,3000,3000,3000,0
|
|
20240620,140600,197233940,3000,3000,3000,3000,0
|
|
20240620,140500,197233940,3000,3000,3000,3000,0
|
|
20240620,140400,197233940,3000,3000,3000,3000,100
|
|
20240620,140300,196933940,3000,3000,3000,3000,0
|
|
20240620,140200,196933940,3000,3000,3000,3000,0
|
|
20240620,140100,196933940,3000,3000,3000,3000,0
|
|
20240620,140000,196933940,3000,3000,3000,3000,0
|
|
20240620,135900,196933940,3000,3000,3000,3000,0
|
|
20240620,135800,196933940,3000,3000,3000,3000,450
|
|
20240620,135700,195583940,3005,3005,3005,3005,0
|
|
20240620,135600,195583940,3005,3005,3005,3005,0
|
|
20240620,135500,195583940,3005,3005,3005,3005,100
|
|
20240620,135400,195283440,3005,3005,3005,3005,3
|
|
20240620,135300,195274425,3000,3000,3000,3000,230
|
|
20240620,135200,194584425,3000,3000,3000,3000,824
|
|
20240620,135100,192112425,3000,3000,3000,3000,0
|
|
20240620,135000,192112425,3000,3000,3000,3000,5215
|
|
20240620,134900,176467425,3000,3000,3000,3000,0
|
|
20240620,134800,176467425,3000,3000,3000,3000,20
|
|
20240620,134700,176407425,3000,3000,3000,3000,21
|
|
20240620,134600,176344425,2990,2990,2990,2990,668
|
|
20240620,134500,174347105,3000,2990,3000,2990,236
|
|
20240620,134400,173641105,2990,2990,2990,2990,0
|
|
20240620,134300,173641105,2990,2990,2990,2990,0
|
|
20240620,134200,173641105,2990,2990,2990,2990,0
|
|
20240620,134100,173641105,2990,2990,2990,2990,344
|
|
20240620,134000,172612545,3000,3000,3000,3000,0
|
|
20240620,133900,172612545,3000,3000,3000,3000,50
|
|
20240620,133800,172462545,3000,3000,3000,3000,2
|
|
20240620,133700,172456545,3000,3000,3000,3000,0
|
|
20240620,133600,172456545,3000,3000,3000,3000,0
|
|
20240620,133500,172456545,3000,2995,3000,2995,302
|
|
20240620,133400,171552045,2995,2995,2995,2995,314
|
|
20240620,133300,170611615,3000,3000,3000,3000,0
|
|
20240620,133200,170611615,3000,3000,3000,3000,2
|
|
20240620,133100,170605615,3000,3000,3000,3000,1
|
|
20240620,133000,170602615,2995,2995,2995,2995,0
|
|
20240620,132900,170602615,2995,2995,2995,2995,0
|
|
20240620,132800,170602615,2995,2995,2995,2995,7
|
|
20240620,132700,170581650,2995,2995,2995,2995,434
|
|
20240620,132600,169281820,2995,2995,2995,2995,400
|
|
20240620,132500,168083820,2995,2995,2995,2995,1721
|
|
20240620,132400,162929425,3000,3000,3000,3000,0
|
|
20240620,132300,162929425,3000,3000,3000,3000,8
|
|
20240620,132200,162905425,3000,3000,3000,3000,0
|
|
20240620,132100,162905425,3000,3000,3000,3000,7
|
|
20240620,132000,162884425,3000,3000,3000,3000,5
|
|
20240620,131900,162869425,3000,3000,3000,3000,0
|
|
20240620,131800,162869425,3000,3000,3000,3000,2274
|
|
20240620,131700,156047425,2990,2990,2990,2990,124
|
|
20240620,131600,155676665,2995,2995,2995,2995,7
|
|
20240620,131500,155655700,2995,2995,2995,2995,0
|
|
20240620,131400,155655700,2995,2995,2995,2995,0
|
|
20240620,131300,155655700,2995,2995,2995,2995,500
|
|
20240620,131200,154158200,2990,2995,2995,2990,99
|
|
20240620,131100,153862035,2995,2995,2995,2995,30
|
|
20240620,131000,153772185,2995,2995,2995,2995,616
|
|
20240620,130900,151927265,2995,2995,2995,2995,0
|
|
20240620,130800,151927265,2995,2995,2995,2995,11
|
|
20240620,130700,151894320,2995,2995,2995,2995,117
|
|
20240620,130600,151543905,2990,2990,2990,2990,400
|
|
20240620,130500,150347905,3000,3000,3000,3000,3
|
|
20240620,130400,150338905,3000,3000,3000,3000,1
|
|
20240620,130300,150335905,3000,3000,3000,3000,0
|
|
20240620,130200,150335905,3000,3000,3000,3000,0
|
|
20240620,130100,150335905,3000,3000,3000,3000,0
|
|
20240620,130000,150335905,3000,3000,3000,3000,1000
|
|
20240620,125900,147335905,3000,3000,3000,3000,0
|
|
20240620,125800,147335905,3000,3000,3000,3000,0
|
|
20240620,125700,147335905,3000,3000,3000,3000,0
|
|
20240620,125600,147335905,3000,3000,3000,3000,7
|
|
20240620,125500,147314905,3000,3000,3000,3000,0
|
|
20240620,125400,147314905,3000,3000,3000,3000,0
|
|
20240620,125300,147314905,3000,3000,3000,3000,0
|
|
20240620,125200,147314905,3000,3000,3000,3000,2
|
|
20240620,125100,147308905,3000,3000,3000,3000,0
|
|
20240620,125000,147308905,3000,3000,3000,3000,0
|
|
20240620,124900,147308905,3000,3000,3000,3000,0
|
|
20240620,124800,147308905,3000,3000,3000,3000,0
|
|
20240620,124700,147308905,3000,3000,3000,3000,1
|
|
20240620,124600,147305905,2990,2990,2990,2990,10
|
|
20240620,124500,147276005,2990,2990,2990,2990,2000
|
|
20240620,124400,141296005,2990,2990,2990,2990,0
|
|
20240620,124300,141296005,2990,2990,2990,2990,0
|
|
20240620,124200,141296005,2990,2990,2990,2990,0
|
|
20240620,124100,141296005,2990,2990,2990,2990,0
|
|
20240620,124000,141296005,2990,2990,2990,2990,0
|
|
20240620,123900,141296005,2990,2990,2990,2990,0
|
|
20240620,123800,141296005,2990,2990,2990,2990,0
|
|
20240620,123700,141296005,2990,2990,2990,2990,0
|
|
20240620,123600,141296005,2990,3000,3000,2990,220
|
|
20240620,123500,140637155,3000,2995,3000,2995,214
|
|
20240620,123400,139995725,2995,2995,2995,2995,0
|
|
20240620,123300,139995725,2995,2995,2995,2995,0
|
|
20240620,123200,139995725,2995,2995,2995,2995,0
|
|
20240620,123100,139995725,2995,3000,3000,2995,151
|
|
20240620,123000,139542730,3000,3000,3000,3000,0
|
|
20240620,122900,139542730,3000,3000,3000,3000,0
|
|
20240620,122800,139542730,3000,3000,3000,3000,0
|
|
20240620,122700,139542730,3000,3000,3000,3000,0
|
|
20240620,122600,139542730,3000,3000,3000,3000,1
|
|
20240620,122500,139539730,2995,2995,2995,2995,8
|
|
20240620,122400,139515770,2995,3000,3005,2995,1903
|
|
20240620,122300,133801270,3005,3005,3005,3005,0
|
|
20240620,122200,133801270,3005,3005,3005,3005,0
|
|
20240620,122100,133801270,3005,3005,3005,3005,0
|
|
20240620,122000,133801270,3005,2995,3005,2995,3
|
|
20240620,121900,133792275,2995,2995,2995,2995,0
|
|
20240620,121800,133792275,2995,2995,2995,2995,2
|
|
20240620,121700,133786285,3000,3000,3000,3000,0
|
|
20240620,121600,133786285,3000,3000,3000,3000,0
|
|
20240620,121500,133786285,3000,3000,3000,3000,0
|
|
20240620,121400,133786285,3000,3000,3000,3000,0
|
|
20240620,121300,133786285,3000,3000,3000,3000,0
|
|
20240620,121200,133786285,3000,3000,3000,3000,1
|
|
20240620,121100,133783285,3000,3000,3000,3000,30
|
|
20240620,121000,133693285,3005,3005,3005,3005,0
|
|
20240620,120900,133693285,3005,3005,3005,3005,1
|
|
20240620,120800,133690280,3000,3000,3000,3000,10
|
|
20240620,120700,133660280,3005,3005,3005,3005,0
|
|
20240620,120600,133660280,3005,3005,3005,3005,1
|
|
20240620,120500,133657275,2995,2995,2995,2995,0
|
|
20240620,120400,133657275,2995,2995,2995,2995,170
|
|
20240620,120300,133148125,3000,3000,3000,3000,0
|
|
20240620,120200,133148125,3000,3000,3000,3000,0
|
|
20240620,120100,133148125,3000,3000,3000,3000,101
|
|
20240620,120000,132845125,3000,2995,3000,2995,237
|
|
20240620,115900,132134810,3005,3005,3005,3005,1
|
|
20240620,115800,132131805,2995,2995,2995,2995,72
|
|
20240620,115700,131916165,2990,2990,2990,2990,0
|
|
20240620,115600,131916165,2990,2990,2990,2990,0
|
|
20240620,115500,131916165,2990,2990,2990,2990,0
|
|
20240620,115400,131916165,2990,2990,2990,2990,0
|
|
20240620,115300,131916165,2990,2990,2990,2990,0
|
|
20240620,115200,131916165,2990,2990,2990,2990,0
|
|
20240620,115100,131916165,2990,2990,2990,2990,1
|
|
20240620,115000,131913175,2990,2990,2990,2990,78
|
|
20240620,114900,131679955,3000,3000,3000,3000,2001
|
|
20240620,114800,125676955,3000,3000,3000,3000,0
|
|
20240620,114700,125676955,3000,3000,3000,3000,0
|
|
20240620,114600,125676955,3000,3000,3000,3000,0
|
|
20240620,114500,125676955,3000,3000,3000,3000,67
|
|
20240620,114400,125475955,3005,2990,3005,2990,40
|
|
20240620,114300,125356085,3005,3005,3005,3005,0
|
|
20240620,114200,125356085,3005,3005,3005,3005,18
|
|
20240620,114100,125301995,2990,2990,2990,2990,0
|
|
20240620,114000,125301995,2990,2990,2990,2990,2971
|
|
20240620,113900,116418705,3005,3005,3005,3005,1
|
|
20240620,113800,116415700,2995,2995,2995,2995,0
|
|
20240620,113700,116415700,2995,2995,2995,2995,0
|
|
20240620,113600,116415700,2995,2995,2995,2995,1
|
|
20240620,113500,116412705,3000,3000,3000,3000,0
|
|
20240620,113400,116412705,3000,3000,3000,3000,0
|
|
20240620,113300,116412705,3000,2995,3000,2995,61
|
|
20240620,113200,116229865,3005,3005,3005,3005,1
|
|
20240620,113100,116226860,3005,3005,3005,3005,10
|
|
20240620,113000,116196810,3005,3005,3005,3005,0
|
|
20240620,112900,116196810,3005,3005,3005,3005,516
|
|
20240620,112800,114646230,3010,3010,3010,3010,0
|
|
20240620,112700,114646230,3010,3010,3010,3010,0
|
|
20240620,112600,114646230,3010,3010,3010,3010,0
|
|
20240620,112500,114646230,3010,3010,3010,3010,0
|
|
20240620,112400,114646230,3010,3010,3010,3010,0
|
|
20240620,112300,114646230,3010,3010,3010,3010,0
|
|
20240620,112200,114646230,3010,3010,3010,3010,0
|
|
20240620,112100,114646230,3010,3010,3010,3010,0
|
|
20240620,112000,114646230,3010,3010,3010,3010,0
|
|
20240620,111900,114646230,3010,3010,3010,3010,0
|
|
20240620,111800,114646230,3010,3010,3010,3010,0
|
|
20240620,111700,114646230,3010,3010,3010,3010,2
|
|
20240620,111600,114640210,3010,3010,3010,3010,0
|
|
20240620,111500,114640210,3010,3010,3010,3010,2
|
|
20240620,111400,114634190,3010,3010,3010,3010,222
|
|
20240620,111300,113965970,3010,2990,3010,2990,33
|
|
20240620,111200,113867080,3010,2990,3010,2990,335
|
|
20240620,111100,112865410,3010,3010,3010,3010,1
|
|
20240620,111000,112862400,2990,3000,3015,2990,1354
|
|
20240620,110900,108809715,3005,3015,3015,3005,4
|
|
20240620,110800,108797665,3015,3015,3015,3015,0
|
|
20240620,110700,108797665,3015,3015,3015,3015,0
|
|
20240620,110600,108797665,3015,3015,3015,3015,0
|
|
20240620,110500,108797665,3015,3000,3015,2995,502
|
|
20240620,110400,107293070,3015,3010,3015,3010,1001
|
|
20240620,110300,104280055,3010,3010,3010,3010,0
|
|
20240620,110200,104280055,3010,3010,3010,3010,0
|
|
20240620,110100,104280055,3010,3010,3010,3010,1134
|
|
20240620,110000,100866715,3010,3010,3010,3010,41
|
|
20240620,105900,100743305,3010,3010,3010,3010,207
|
|
20240620,105800,100120235,3010,3010,3010,3010,24
|
|
20240620,105700,100047995,3000,3000,3000,3000,19
|
|
20240620,105600,99990995,2995,2995,2995,2995,0
|
|
20240620,105500,99990995,2995,3000,3000,2995,1500
|
|
20240620,105400,95498100,3010,3010,3010,3010,0
|
|
20240620,105300,95498100,3010,3010,3010,3010,0
|
|
20240620,105200,95498100,3010,3010,3010,3010,1
|
|
20240620,105100,95495090,3010,3010,3010,3010,0
|
|
20240620,105000,95495090,3010,3010,3010,3010,0
|
|
20240620,104900,95495090,3010,3010,3010,3010,50
|
|
20240620,104800,95344590,3010,3010,3010,3010,0
|
|
20240620,104700,95344590,3010,3010,3010,3010,0
|
|
20240620,104600,95344590,3010,3010,3010,3010,0
|
|
20240620,104500,95344590,3010,3010,3010,3010,116
|
|
20240620,104400,94995430,3010,3000,3010,3000,11
|
|
20240620,104300,94962420,3010,3010,3010,3010,6
|
|
20240620,104200,94944360,3020,3020,3020,3020,0
|
|
20240620,104100,94944360,3020,3020,3020,3020,0
|
|
20240620,104000,94944360,3020,3010,3020,2995,1031
|
|
20240620,103900,91849930,3010,3010,3010,3010,22
|
|
20240620,103800,91783710,3020,3020,3020,3020,18
|
|
20240620,103700,91729350,3010,3010,3010,3010,0
|
|
20240620,103600,91729350,3010,3010,3010,3010,300
|
|
20240620,103500,90826350,3015,3015,3015,3015,102
|
|
20240620,103400,90518820,3020,3020,3020,3020,0
|
|
20240620,103300,90518820,3020,3020,3020,3020,0
|
|
20240620,103200,90518820,3020,3025,3025,3020,6
|
|
20240620,103100,90500675,3025,3025,3025,3025,55
|
|
20240620,103000,90334300,3025,3025,3025,3025,0
|
|
20240620,102900,90334300,3025,3025,3025,3025,455
|
|
20240620,102800,88957925,3025,3025,3025,3025,6
|
|
20240620,102700,88939775,3025,3025,3025,3025,13
|
|
20240620,102600,88900450,3025,3025,3025,3025,0
|
|
20240620,102500,88900450,3025,3025,3025,3010,88
|
|
20240620,102400,88634565,3010,3010,3010,3010,0
|
|
20240620,102300,88634565,3010,3010,3010,3010,20
|
|
20240620,102200,88574365,3025,3025,3025,3025,0
|
|
20240620,102100,88574365,3025,3025,3025,3025,0
|
|
20240620,102000,88574365,3025,3025,3025,3025,1
|
|
20240620,101900,88571340,3015,3015,3015,3015,0
|
|
20240620,101800,88571340,3015,3015,3015,3015,11
|
|
20240620,101700,88538175,3025,3025,3025,3025,4
|
|
20240620,101600,88526075,3010,3015,3015,3010,670
|
|
20240620,101500,86508375,3025,3025,3025,3025,400
|
|
20240620,101400,85298375,3025,3025,3025,3025,1
|
|
20240620,101300,85295350,3010,3010,3010,3010,383
|
|
20240620,101200,84142520,3015,3020,3020,3015,1478
|
|
20240620,101100,79685315,3030,3030,3030,3030,205
|
|
20240620,101000,79064165,3030,3030,3030,3030,897
|
|
20240620,100900,76346255,3020,3015,3020,3015,4337
|
|
20240620,100800,63248525,3015,3015,3015,3015,0
|
|
20240620,100700,63248525,3015,3015,3015,3015,0
|
|
20240620,100600,63248525,3015,3015,3015,3015,0
|
|
20240620,100500,63248525,3015,3015,3015,3015,6
|
|
20240620,100400,63230435,3030,3030,3030,3030,1
|
|
20240620,100300,63227405,3030,3020,3030,3020,6
|
|
20240620,100200,63209245,3020,3020,3020,3020,154
|
|
20240620,100100,62744165,3030,3030,3030,3030,0
|
|
20240620,100000,62744165,3030,3030,3030,3030,11
|
|
20240620,095900,62710835,3030,3030,3030,3030,20
|
|
20240620,095800,62650235,3030,3030,3030,3030,143
|
|
20240620,095700,62216945,3030,3030,3030,3030,0
|
|
20240620,095600,62216945,3030,3025,3030,3025,305
|
|
20240620,095500,61294290,3025,3020,3025,3020,273
|
|
20240620,095400,60469825,3020,3015,3020,3015,2502
|
|
20240620,095300,52921480,3010,3010,3010,3010,2
|
|
20240620,095200,52915460,3015,3015,3015,3015,15
|
|
20240620,095100,52870235,3015,3015,3015,3015,0
|
|
20240620,095000,52870235,3015,3015,3015,3015,50
|
|
20240620,094900,52719485,3015,3015,3015,3015,0
|
|
20240620,094800,52719485,3015,3010,3015,3010,106
|
|
20240620,094700,52400420,3015,3015,3015,3015,1
|
|
20240620,094600,52397405,3015,3015,3015,3015,0
|
|
20240620,094500,52397405,3015,3015,3015,3015,0
|
|
20240620,094400,52397405,3015,3015,3015,3015,20
|
|
20240620,094300,52337105,3015,3015,3015,3015,56
|
|
20240620,094200,52168265,3015,3015,3015,3015,0
|
|
20240620,094100,52168265,3015,3015,3015,3015,668
|
|
20240620,094000,50154245,3020,3020,3020,3020,0
|
|
20240620,093900,50154245,3020,3020,3020,3020,0
|
|
20240620,093800,50154245,3020,3020,3020,3020,7
|
|
20240620,093700,50133105,3030,3030,3030,3030,0
|
|
20240620,093600,50133105,3030,3030,3030,3030,0
|
|
20240620,093500,50133105,3030,3030,3030,3030,4
|
|
20240620,093400,50120985,3025,3025,3025,3025,300
|
|
20240620,093300,49213485,3025,3025,3025,3025,10
|
|
20240620,093200,49183235,3025,3020,3025,3020,339
|
|
20240620,093100,48157810,3025,3020,3025,3020,334
|
|
20240620,093000,47149125,3030,3025,3030,3025,101
|
|
20240620,092900,46843595,3025,3025,3025,3025,125
|
|
20240620,092800,46465470,3025,3025,3025,3025,280
|
|
20240620,092700,45618470,3025,3025,3025,3025,2
|
|
20240620,092600,45612420,3025,3025,3025,3025,0
|
|
20240620,092500,45612420,3025,3020,3025,3020,300
|
|
20240620,092400,44704965,3025,3025,3025,3025,0
|
|
20240620,092300,44704965,3025,3025,3025,3025,2
|
|
20240620,092200,44698915,3010,3010,3010,3010,0
|
|
20240620,092100,44698915,3010,3010,3010,3010,2
|
|
20240620,092000,44692895,3010,3010,3010,3010,1
|
|
20240620,091900,44689885,3010,3010,3010,3010,23
|
|
20240620,091800,44620655,3010,3010,3010,3010,300
|
|
20240620,091700,43717655,3025,3020,3025,3020,42
|
|
20240620,091600,43590615,3010,3020,3025,3010,55
|
|
20240620,091500,43425005,3025,3015,3025,3015,5882
|
|
20240620,091400,25678000,3010,3010,3010,3010,16
|
|
20240620,091300,25629840,3010,3015,3015,3010,110
|
|
20240620,091200,25298240,3015,3015,3015,3010,551
|
|
20240620,091100,23638770,3015,3015,3015,3015,25
|
|
20240620,091000,23563395,3015,3015,3015,3015,18
|
|
20240620,090900,23509125,3015,3015,3015,3015,156
|
|
20240620,090800,23038785,3015,2990,3015,2990,1113
|
|
20240620,090700,19687990,3010,3010,3010,3010,257
|
|
20240620,090600,18914420,3005,3005,3005,3005,174
|
|
20240620,090500,18391550,3005,2990,3005,2990,109
|
|
20240620,090400,18065505,2990,3010,3010,2990,33
|
|
20240620,090300,17966615,3010,2980,3010,2980,28
|
|
20240620,090200,17882995,3015,3015,3015,3015,0
|
|
20240620,090100,17882995,3015,3000,3015,2955,5006
|
|
20240620,090000,2976000,3000,3000,3000,3000,992
|