629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192600,503488000,4005,4005,4005,4005,7080
|
|
20240607,192500,503488000,4005,4005,4005,4005,0
|
|
20240607,192400,503488000,4005,4005,4005,4005,0
|
|
20240607,192300,503488000,4005,4005,4005,4005,0
|
|
20240607,192200,503488000,4005,4005,4005,4005,0
|
|
20240607,192100,503488000,4005,4005,4005,4005,0
|
|
20240607,192000,503488000,4005,4005,4005,4005,0
|
|
20240607,191900,503488000,4005,4005,4005,4005,0
|
|
20240607,191800,503488000,4005,4005,4005,4005,0
|
|
20240607,191700,503488000,4005,4005,4005,4005,0
|
|
20240607,191600,503488000,4005,4005,4005,4005,0
|
|
20240607,191500,503488000,4005,4005,4005,4005,0
|
|
20240607,191400,503488000,4005,4005,4005,4005,0
|
|
20240607,191300,503488000,4005,4005,4005,4005,0
|
|
20240607,191200,503488000,4005,4005,4005,4005,0
|
|
20240607,191100,503488000,4005,4005,4005,4005,0
|
|
20240607,191000,503488000,4005,4005,4005,4005,0
|
|
20240607,190900,503488000,4005,4005,4005,4005,0
|
|
20240607,190800,503488000,4005,4005,4005,4005,0
|
|
20240607,190700,503488000,4005,4005,4005,4005,0
|
|
20240607,190600,503488000,4005,4005,4005,4005,0
|
|
20240607,190500,503488000,4005,4005,4005,4005,0
|
|
20240607,190400,503488000,4005,4005,4005,4005,0
|
|
20240607,190300,503488000,4005,4005,4005,4005,0
|
|
20240607,190200,503488000,4005,4005,4005,4005,0
|
|
20240607,190100,503488000,4005,4005,4005,4005,0
|
|
20240607,190000,503488000,4005,4005,4005,4005,0
|
|
20240607,185900,503488000,4005,4005,4005,4005,0
|
|
20240607,185800,503488000,4005,4005,4005,4005,0
|
|
20240607,185700,503488000,4005,4005,4005,4005,0
|
|
20240607,185600,503488000,4005,4005,4005,4005,7080
|
|
20240607,185500,503488000,4005,4005,4005,4005,0
|
|
20240607,185400,503488000,4005,4005,4005,4005,0
|
|
20240607,185300,503488000,4005,4005,4005,4005,0
|
|
20240607,185200,503488000,4005,4005,4005,4005,0
|
|
20240607,185100,503488000,4005,4005,4005,4005,0
|
|
20240607,185000,503488000,4005,4005,4005,4005,0
|
|
20240607,184900,503488000,4005,4005,4005,4005,0
|
|
20240607,184800,503488000,4005,4005,4005,4005,0
|
|
20240607,184700,503488000,4005,4005,4005,4005,0
|
|
20240607,184600,503488000,4005,4005,4005,4005,0
|
|
20240607,184500,503488000,4005,4005,4005,4005,0
|
|
20240607,184400,503488000,4005,4005,4005,4005,0
|
|
20240607,184300,503488000,4005,4005,4005,4005,0
|
|
20240607,184200,503488000,4005,4005,4005,4005,0
|
|
20240607,184100,503488000,4005,4005,4005,4005,0
|
|
20240607,184000,503488000,4005,4005,4005,4005,0
|
|
20240607,183900,503488000,4005,4005,4005,4005,0
|
|
20240607,183800,503488000,4005,4005,4005,4005,0
|
|
20240607,183700,503488000,4005,4005,4005,4005,0
|
|
20240607,183600,503488000,4005,4005,4005,4005,0
|
|
20240607,183500,503488000,4005,4005,4005,4005,0
|
|
20240607,183400,503488000,4005,4005,4005,4005,0
|
|
20240607,183300,503488000,4005,4005,4005,4005,0
|
|
20240607,183200,503488000,4005,4005,4005,4005,0
|
|
20240607,183100,503488000,4005,4005,4005,4005,0
|
|
20240607,183000,503488000,4005,4005,4005,4005,0
|
|
20240607,182900,503488000,4005,4005,4005,4005,0
|
|
20240607,182800,503488000,4005,4005,4005,4005,0
|
|
20240607,182700,503488000,4005,4005,4005,4005,0
|
|
20240607,182600,503488000,4005,4005,4005,4005,7080
|
|
20240607,182500,503488000,4005,4005,4005,4005,0
|
|
20240607,182400,503488000,4005,4005,4005,4005,0
|
|
20240607,182300,503488000,4005,4005,4005,4005,0
|
|
20240607,182200,503488000,4005,4005,4005,4005,0
|
|
20240607,182100,503488000,4005,4005,4005,4005,0
|
|
20240607,182000,503488000,4005,4005,4005,4005,0
|
|
20240607,181900,503488000,4005,4005,4005,4005,0
|
|
20240607,181800,503488000,4005,4005,4005,4005,0
|
|
20240607,181700,503488000,4005,4005,4005,4005,0
|
|
20240607,181600,503488000,4005,4005,4005,4005,0
|
|
20240607,181500,503488000,4005,4005,4005,4005,0
|
|
20240607,181400,503488000,4005,4005,4005,4005,0
|
|
20240607,181300,503488000,4005,4005,4005,4005,0
|
|
20240607,181200,503488000,4005,4005,4005,4005,0
|
|
20240607,181100,503488000,4005,4005,4005,4005,0
|
|
20240607,181000,503488000,4005,4005,4005,4005,0
|
|
20240607,180900,503488000,4005,4005,4005,4005,0
|
|
20240607,180800,503488000,4005,4005,4005,4005,0
|
|
20240607,180700,503488000,4005,4005,4005,4005,0
|
|
20240607,180600,503488000,4005,4005,4005,4005,0
|
|
20240607,180500,503488000,4005,4005,4005,4005,0
|
|
20240607,180400,503488000,4005,4005,4005,4005,0
|
|
20240607,180300,503488000,4005,4005,4005,4005,0
|
|
20240607,180200,503488000,4005,4005,4005,4005,0
|
|
20240607,180100,503488000,4005,4005,4005,4005,0
|
|
20240607,180000,503488000,4005,4005,4005,4005,0
|
|
20240607,175900,503488000,4005,4005,4005,4005,0
|
|
20240607,175800,503488000,4005,4005,4005,4005,0
|
|
20240607,175700,503488000,4005,4005,4005,4005,0
|
|
20240607,175600,503488000,4005,4005,4005,4005,7080
|
|
20240607,175500,503488000,4005,4005,4005,4005,0
|
|
20240607,175400,503488000,4005,4005,4005,4005,0
|
|
20240607,175300,503488000,4005,4005,4005,4005,0
|
|
20240607,175200,503488000,4005,4005,4005,4005,0
|
|
20240607,175100,503488000,4005,4005,4005,4005,0
|
|
20240607,175000,503488000,4005,4005,4005,4005,0
|
|
20240607,174900,503488000,4005,4005,4005,4005,0
|
|
20240607,174800,503488000,4005,4005,4005,4005,0
|
|
20240607,174700,503488000,4005,4005,4005,4005,0
|
|
20240607,174600,503488000,4005,4005,4005,4005,0
|
|
20240607,174500,503488000,4005,4005,4005,4005,0
|
|
20240607,174400,503488000,4005,4005,4005,4005,0
|
|
20240607,174300,503488000,4005,4005,4005,4005,0
|
|
20240607,174200,503488000,4005,4005,4005,4005,0
|
|
20240607,174100,503488000,4005,4005,4005,4005,0
|
|
20240607,174000,503488000,4005,4005,4005,4005,0
|
|
20240607,173900,503488000,4005,4005,4005,4005,0
|
|
20240607,173800,503488000,4005,4005,4005,4005,0
|
|
20240607,173700,503488000,4005,4005,4005,4005,0
|
|
20240607,173600,503488000,4005,4005,4005,4005,0
|
|
20240607,173500,503488000,4005,4005,4005,4005,0
|
|
20240607,173400,503488000,4005,4005,4005,4005,0
|
|
20240607,173300,503488000,4005,4005,4005,4005,0
|
|
20240607,173200,503488000,4005,4005,4005,4005,0
|
|
20240607,173100,503488000,4005,4005,4005,4005,0
|
|
20240607,173000,503488000,4005,4005,4005,4005,0
|
|
20240607,172900,503488000,4005,4005,4005,4005,0
|
|
20240607,172800,503488000,4005,4005,4005,4005,0
|
|
20240607,172700,503488000,4005,4005,4005,4005,0
|
|
20240607,172600,503488000,4005,4005,4005,4005,7080
|
|
20240607,172500,503488000,4005,4005,4005,4005,0
|
|
20240607,172400,503488000,4005,4005,4005,4005,0
|
|
20240607,172300,503488000,4005,4005,4005,4005,0
|
|
20240607,172200,503488000,4005,4005,4005,4005,0
|
|
20240607,172100,503488000,4005,4005,4005,4005,0
|
|
20240607,172000,503488000,4005,4005,4005,4005,0
|
|
20240607,171900,503488000,4005,4005,4005,4005,0
|
|
20240607,171800,503488000,4005,4005,4005,4005,0
|
|
20240607,171700,503488000,4005,4005,4005,4005,0
|
|
20240607,171600,503488000,4005,4005,4005,4005,0
|
|
20240607,171500,503488000,4005,4005,4005,4005,0
|
|
20240607,171400,503488000,4005,4005,4005,4005,0
|
|
20240607,171300,503488000,4005,4005,4005,4005,0
|
|
20240607,171200,503488000,4005,4005,4005,4005,0
|
|
20240607,171100,503488000,4005,4005,4005,4005,0
|
|
20240607,171000,503488000,4005,4005,4005,4005,0
|
|
20240607,170900,503488000,4005,4005,4005,4005,0
|
|
20240607,170800,503488000,4005,4005,4005,4005,0
|
|
20240607,170700,503488000,4005,4005,4005,4005,0
|
|
20240607,170600,503488000,4005,4005,4005,4005,0
|
|
20240607,170500,503488000,4005,4005,4005,4005,0
|
|
20240607,170400,503488000,4005,4005,4005,4005,0
|
|
20240607,170300,503488000,4005,4005,4005,4005,0
|
|
20240607,170200,503488000,4005,4005,4005,4005,0
|
|
20240607,170100,503488000,4005,4005,4005,4005,0
|
|
20240607,170000,503488000,4005,4005,4005,4005,0
|
|
20240607,165900,503488000,4005,4005,4005,4005,0
|
|
20240607,165800,503488000,4005,4005,4005,4005,0
|
|
20240607,165700,503488000,4005,4005,4005,4005,0
|
|
20240607,165600,503488000,4005,4005,4005,4005,7080
|
|
20240607,165500,503488000,4005,4005,4005,4005,0
|
|
20240607,165400,503488000,4005,4005,4005,4005,0
|
|
20240607,165300,503488000,4005,4005,4005,4005,0
|
|
20240607,165200,503488000,4005,4005,4005,4005,0
|
|
20240607,165100,503488000,4005,4005,4005,4005,0
|
|
20240607,165000,503488000,4005,4005,4005,4005,0
|
|
20240607,164900,503488000,4005,4005,4005,4005,0
|
|
20240607,164800,503488000,4005,4005,4005,4005,0
|
|
20240607,164700,503488000,4005,4005,4005,4005,0
|
|
20240607,164600,503488000,4005,4005,4005,4005,0
|
|
20240607,164500,503488000,4005,4005,4005,4005,0
|
|
20240607,164400,503488000,4005,4005,4005,4005,0
|
|
20240607,164300,503488000,4005,4005,4005,4005,0
|
|
20240607,164200,503488000,4005,4005,4005,4005,0
|
|
20240607,164100,503488000,4005,4005,4005,4005,0
|
|
20240607,164000,503488000,4005,4005,4005,4005,0
|
|
20240607,163900,503488000,4005,4005,4005,4005,0
|
|
20240607,163800,503488000,4005,4005,4005,4005,0
|
|
20240607,163700,503488000,4005,4005,4005,4005,0
|
|
20240607,163600,503488000,4005,4005,4005,4005,0
|
|
20240607,163500,503488000,4005,4005,4005,4005,0
|
|
20240607,163400,503488000,4005,4005,4005,4005,0
|
|
20240607,163300,503488000,4005,4005,4005,4005,0
|
|
20240607,163200,503488000,4005,4005,4005,4005,0
|
|
20240607,163100,503488000,4005,4005,4005,4005,0
|
|
20240607,163000,503488000,4005,4005,4005,4005,0
|
|
20240607,162900,503488000,4005,4005,4005,4005,0
|
|
20240607,162800,503488000,4005,4005,4005,4005,0
|
|
20240607,162700,503488000,4005,4005,4005,4005,0
|
|
20240607,162600,503488000,4005,4005,4005,4005,7080
|
|
20240607,162500,503488000,4005,4005,4005,4005,0
|
|
20240607,162400,503488000,4005,4005,4005,4005,0
|
|
20240607,162300,503488000,4005,4005,4005,4005,0
|
|
20240607,162200,503488000,4005,4005,4005,4005,0
|
|
20240607,162100,503488000,4005,4005,4005,4005,0
|
|
20240607,162000,503488000,4005,4005,4005,4005,0
|
|
20240607,161900,503488000,4005,4005,4005,4005,0
|
|
20240607,161800,503488000,4005,4005,4005,4005,0
|
|
20240607,161700,503488000,4005,4005,4005,4005,0
|
|
20240607,161600,503488000,4005,4005,4005,4005,0
|
|
20240607,161500,503488000,4005,4005,4005,4005,0
|
|
20240607,161400,503488000,4005,4005,4005,4005,0
|
|
20240607,161300,503488000,4005,4005,4005,4005,0
|
|
20240607,161200,503488000,4005,4005,4005,4005,0
|
|
20240607,161100,503488000,4005,4005,4005,4005,0
|
|
20240607,161000,503488000,4005,4005,4005,4005,0
|
|
20240607,160900,503488000,4005,4005,4005,4005,0
|
|
20240607,160800,503488000,4005,4005,4005,4005,0
|
|
20240607,160700,503488000,4005,4005,4005,4005,0
|
|
20240607,160600,503488000,4005,4005,4005,4005,0
|
|
20240607,160500,503488000,4005,4005,4005,4005,0
|
|
20240607,160400,503488000,4005,4005,4005,4005,0
|
|
20240607,160300,503488000,4005,4005,4005,4005,0
|
|
20240607,160200,503488000,4005,4005,4005,4005,0
|
|
20240607,160100,503488000,4005,4005,4005,4005,0
|
|
20240607,160000,503488000,4005,4005,4005,4005,0
|
|
20240607,155900,503488000,4005,4005,4005,4005,0
|
|
20240607,155800,503488000,4005,4005,4005,4005,0
|
|
20240607,155700,503488000,4005,4005,4005,4005,0
|
|
20240607,155600,503488000,4005,4005,4005,4005,7080
|
|
20240607,155500,503488000,4005,4005,4005,4005,0
|
|
20240607,155400,503488000,4005,4005,4005,4005,0
|
|
20240607,155300,503488000,4005,4005,4005,4005,0
|
|
20240607,155200,503488000,4005,4005,4005,4005,0
|
|
20240607,155100,503488000,4005,4005,4005,4005,0
|
|
20240607,155000,503488000,4005,4005,4005,4005,0
|
|
20240607,154900,503488000,4005,4005,4005,4005,0
|
|
20240607,154800,503488000,4005,4005,4005,4005,0
|
|
20240607,154700,503488000,4005,4005,4005,4005,0
|
|
20240607,154600,503488000,4005,4005,4005,4005,0
|
|
20240607,154500,503488000,4005,4005,4005,4005,0
|
|
20240607,154400,503488000,4005,4005,4005,4005,0
|
|
20240607,154300,503488000,4005,4005,4005,4005,0
|
|
20240607,154200,503488000,4005,4005,4005,4005,0
|
|
20240607,154100,503488000,4005,4005,4005,4005,0
|
|
20240607,154000,503488000,4005,4005,4005,4005,0
|
|
20240607,153900,503488000,4005,4005,4005,4005,0
|
|
20240607,153800,503488000,4005,4005,4005,4005,0
|
|
20240607,153700,503488000,4005,4005,4005,4005,0
|
|
20240607,153600,503488000,4005,4005,4005,4005,0
|
|
20240607,153500,503488000,4005,4005,4005,4005,0
|
|
20240607,153400,503488000,4005,4005,4005,4005,0
|
|
20240607,153300,503488000,4005,4005,4005,4005,0
|
|
20240607,153200,503488000,4005,4005,4005,4005,0
|
|
20240607,153100,503488000,4005,4005,4005,4005,0
|
|
20240607,153000,503488000,4005,4005,4005,4005,7080
|
|
20240607,152900,475132600,3995,3995,3995,3995,0
|
|
20240607,152800,475132600,3995,3995,3995,3995,0
|
|
20240607,152700,475132600,3995,3995,3995,3995,0
|
|
20240607,152600,475132600,3995,3995,3995,3995,0
|
|
20240607,152500,475132600,3995,3995,3995,3995,0
|
|
20240607,152400,475132600,3995,3995,3995,3995,0
|
|
20240607,152300,475132600,3995,3995,3995,3995,0
|
|
20240607,152200,475132600,3995,3995,3995,3995,0
|
|
20240607,152100,475132600,3995,3995,3995,3995,0
|
|
20240607,152000,475132600,3995,3995,3995,3995,0
|
|
20240607,151900,475132600,3995,4000,4020,3995,571
|
|
20240607,151800,472848385,4000,4000,4000,3995,1453
|
|
20240607,151700,467037080,4000,4000,4000,4000,473
|
|
20240607,151600,465145080,4000,4000,4000,3995,453
|
|
20240607,151500,463333135,4000,4000,4000,4000,1912
|
|
20240607,151400,455685135,4000,4000,4000,3995,72
|
|
20240607,151300,455397160,4000,4010,4010,4000,3941
|
|
20240607,151200,439600190,4015,4010,4015,4010,41
|
|
20240607,151100,439435675,4010,4015,4015,4010,444
|
|
20240607,151000,437654860,4015,4015,4015,4015,71
|
|
20240607,150900,437369795,4015,4020,4020,4015,261
|
|
20240607,150800,436321870,4015,4015,4015,4015,12
|
|
20240607,150700,436273690,4020,4020,4020,4020,1
|
|
20240607,150600,436269670,4015,4015,4015,4015,97
|
|
20240607,150500,435880215,4015,4015,4015,4015,1
|
|
20240607,150400,435876200,4015,4015,4015,4015,242
|
|
20240607,150300,434904570,4015,4015,4015,4015,206
|
|
20240607,150200,434077480,4015,4015,4015,4015,3
|
|
20240607,150100,434065435,4015,4015,4015,4015,1
|
|
20240607,150000,434061420,4015,4020,4020,4015,382
|
|
20240607,145900,432526960,4020,4020,4020,4015,207
|
|
20240607,145800,431695555,4025,4025,4025,4015,971
|
|
20240607,145700,427796960,4020,4020,4020,4020,3659
|
|
20240607,145600,413087780,4020,4020,4020,4020,1489
|
|
20240607,145500,407102000,4015,4015,4015,4015,3745
|
|
20240607,145400,392065825,4015,4010,4015,4010,844
|
|
20240607,145300,388681380,4010,4010,4010,4010,1100
|
|
20240607,145200,384270380,4010,4005,4010,4000,270
|
|
20240607,145100,383188845,4010,4010,4010,4010,0
|
|
20240607,145000,383188845,4010,4010,4010,4010,3
|
|
20240607,144900,383176815,4015,4015,4015,4015,96
|
|
20240607,144800,382791375,4015,4015,4015,4015,0
|
|
20240607,144700,382791375,4015,4015,4015,4015,0
|
|
20240607,144600,382791375,4015,4015,4015,4015,50
|
|
20240607,144500,382590625,4015,4015,4015,4015,7
|
|
20240607,144400,382562520,4015,4015,4015,4015,4
|
|
20240607,144300,382546460,4025,4025,4025,4000,6005
|
|
20240607,144200,358376955,4025,4000,4025,4000,12002
|
|
20240607,144100,310103450,4000,4000,4000,4000,0
|
|
20240607,144000,310103450,4000,4000,4000,4000,4
|
|
20240607,143900,310087450,4000,4000,4000,4000,3
|
|
20240607,143800,310075450,4000,4000,4000,4000,101
|
|
20240607,143700,309671450,4010,4010,4010,4010,1
|
|
20240607,143600,309667440,4005,4005,4005,4005,399
|
|
20240607,143500,308069445,4005,4005,4005,4005,150
|
|
20240607,143400,307468695,4005,4005,4005,4005,502
|
|
20240607,143300,305458185,4005,4005,4005,4005,0
|
|
20240607,143200,305458185,4005,4000,4005,4000,2007
|
|
20240607,143100,297420155,4000,4000,4005,4000,314
|
|
20240607,143000,296164150,4000,4000,4000,4000,0
|
|
20240607,142900,296164150,4000,4000,4000,4000,70
|
|
20240607,142800,295884150,4000,4000,4000,4000,500
|
|
20240607,142700,293884150,4000,4000,4000,4000,5
|
|
20240607,142600,293864150,4000,4000,4000,4000,10
|
|
20240607,142500,293824150,4000,4000,4000,4000,4
|
|
20240607,142400,293808150,4005,4005,4005,4005,0
|
|
20240607,142300,293808150,4005,4005,4005,4005,0
|
|
20240607,142200,293808150,4005,4005,4005,3995,6717
|
|
20240607,142100,266961635,3995,3995,3995,3995,0
|
|
20240607,142000,266961635,3995,3995,3995,3995,52
|
|
20240607,141900,266753895,4000,4000,4000,4000,0
|
|
20240607,141800,266753895,4000,4000,4000,4000,283
|
|
20240607,141700,265621895,4000,4000,4000,4000,6
|
|
20240607,141600,265597895,4000,4000,4005,4000,36
|
|
20240607,141500,265453880,4005,4000,4005,4000,512
|
|
20240607,141400,263405200,4000,4000,4000,4000,14
|
|
20240607,141300,263349200,4000,4000,4000,4000,0
|
|
20240607,141200,263349200,4000,4000,4000,4000,24
|
|
20240607,141100,263253200,4000,4000,4005,4000,415
|
|
20240607,141000,261593195,4000,4005,4005,4000,190
|
|
20240607,140900,260833185,4005,4000,4005,4000,249
|
|
20240607,140800,259836515,4000,4000,4000,4000,369
|
|
20240607,140700,258360515,4000,4000,4000,4000,13
|
|
20240607,140600,258308515,4000,4000,4000,4000,14
|
|
20240607,140500,258252515,4000,4000,4000,4000,241
|
|
20240607,140400,257288515,4000,4000,4000,4000,0
|
|
20240607,140300,257288515,4000,4000,4000,4000,4
|
|
20240607,140200,257272515,4000,4000,4000,4000,503
|
|
20240607,140100,255260515,4000,4005,4005,4000,3
|
|
20240607,140000,255248510,4000,4000,4000,4000,0
|
|
20240607,135900,255248510,4000,4000,4000,4000,23
|
|
20240607,135800,255156510,4000,4000,4000,4000,200
|
|
20240607,135700,254356510,4000,4000,4000,4000,130
|
|
20240607,135600,253836510,4000,4000,4000,4000,2
|
|
20240607,135500,253828510,3995,3995,3995,3995,1
|
|
20240607,135400,253824515,4000,3995,4000,3995,675
|
|
20240607,135300,251124865,4005,4000,4005,4000,562
|
|
20240607,135200,248876855,4000,4000,4000,4000,328
|
|
20240607,135100,247564855,4005,4005,4005,4005,58
|
|
20240607,135000,247332565,4005,4005,4005,4005,2
|
|
20240607,134900,247324555,4000,4000,4000,4000,10
|
|
20240607,134800,247284555,4000,4000,4000,4000,0
|
|
20240607,134700,247284555,4000,4000,4000,4000,1033
|
|
20240607,134600,243152555,4005,4000,4005,4000,403
|
|
20240607,134500,241539570,4000,4000,4000,4000,154
|
|
20240607,134400,240923570,4005,4000,4005,4000,492
|
|
20240607,134300,238954280,4000,4000,4000,4000,114
|
|
20240607,134200,238498280,4000,4005,4005,4000,89
|
|
20240607,134100,238141840,4005,4005,4005,4005,234
|
|
20240607,134000,237204670,4000,4005,4005,4000,757
|
|
20240607,133900,234176585,4000,4000,4000,4000,1899
|
|
20240607,133800,226580585,4005,4000,4005,4000,280
|
|
20240607,133700,225459960,4005,4005,4005,4005,0
|
|
20240607,133600,225459960,4005,4000,4010,4000,148
|
|
20240607,133500,224867225,4005,4005,4005,4005,10
|
|
20240607,133400,224827175,4005,4005,4005,4005,3
|
|
20240607,133300,224815160,4005,4005,4005,4005,0
|
|
20240607,133200,224815160,4005,4005,4005,4005,354
|
|
20240607,133100,223397390,4005,4005,4005,4005,129
|
|
20240607,133000,222880745,4005,4005,4005,4005,171
|
|
20240607,132900,222195890,4005,4005,4005,4005,184
|
|
20240607,132800,221458970,4005,4005,4005,4005,8
|
|
20240607,132700,221426930,4005,4005,4005,4005,763
|
|
20240607,132600,218371115,4005,4005,4005,4005,1
|
|
20240607,132500,218367110,4005,4005,4005,4005,6
|
|
20240607,132400,218343080,4005,4005,4005,4005,1
|
|
20240607,132300,218339075,4005,4005,4005,4005,0
|
|
20240607,132200,218339075,4005,4005,4005,4005,10
|
|
20240607,132100,218299025,4005,4005,4010,4000,1347
|
|
20240607,132000,212910950,4000,4000,4000,4000,2000
|
|
20240607,131900,204910950,4005,4005,4005,4005,10
|
|
20240607,131800,204870900,4005,4005,4005,4005,5
|
|
20240607,131700,204850875,4005,4005,4005,4005,257
|
|
20240607,131600,203821590,4010,4010,4010,4010,0
|
|
20240607,131500,203821590,4010,4010,4010,4010,5
|
|
20240607,131400,203801540,4010,4010,4010,4010,0
|
|
20240607,131300,203801540,4010,4010,4010,4010,124
|
|
20240607,131200,203304300,4010,4010,4010,4010,217
|
|
20240607,131100,202434130,4005,4005,4005,4005,138
|
|
20240607,131000,201881440,4005,4005,4005,4005,6
|
|
20240607,130900,201857410,4005,4005,4005,4005,0
|
|
20240607,130800,201857410,4005,4005,4005,4005,0
|
|
20240607,130700,201857410,4005,4005,4005,4005,1
|
|
20240607,130600,201853405,4005,4010,4010,4005,535
|
|
20240607,130500,199710680,4010,4005,4010,4005,34
|
|
20240607,130400,199574485,4005,4005,4005,4005,199
|
|
20240607,130300,198777490,4005,4005,4005,4005,83
|
|
20240607,130200,198445075,4005,4005,4005,4005,33
|
|
20240607,130100,198312910,4000,4005,4005,4000,501
|
|
20240607,130000,196308905,4005,4005,4005,4005,0
|
|
20240607,125900,196308905,4005,4005,4005,4005,1
|
|
20240607,125800,196304900,4005,4005,4005,4005,52
|
|
20240607,125700,196096640,4005,4005,4005,4005,1
|
|
20240607,125600,196092635,4005,4005,4005,4005,0
|
|
20240607,125500,196092635,4005,4005,4005,4005,374
|
|
20240607,125400,194594765,4005,4005,4005,4005,107
|
|
20240607,125300,194166230,4010,4010,4010,4010,2
|
|
20240607,125200,194158210,4010,4010,4010,4010,3
|
|
20240607,125100,194146180,4010,4005,4010,4005,189
|
|
20240607,125000,193388690,4010,4005,4010,4005,111
|
|
20240607,124900,192944130,4005,4005,4005,4005,210
|
|
20240607,124800,192103080,4010,4010,4010,4010,0
|
|
20240607,124700,192103080,4010,4010,4010,4010,0
|
|
20240607,124600,192103080,4010,4010,4010,4010,1
|
|
20240607,124500,192099070,4005,4005,4005,4005,6
|
|
20240607,124400,192075040,4005,4005,4005,4005,3
|
|
20240607,124300,192063025,4010,4010,4010,4010,0
|
|
20240607,124200,192063025,4010,4010,4010,4010,1
|
|
20240607,124100,192059015,4010,4005,4010,4005,210
|
|
20240607,124000,191217800,4005,4005,4005,4005,185
|
|
20240607,123900,190476875,4005,4005,4005,4005,612
|
|
20240607,123800,188025815,4005,4005,4005,4005,5
|
|
20240607,123700,188005790,4005,4005,4005,4000,32
|
|
20240607,123600,187877635,4005,4005,4005,4005,1
|
|
20240607,123500,187873630,4000,4005,4005,4000,81
|
|
20240607,123400,187549555,4005,4005,4005,4005,369
|
|
20240607,123300,186071710,4005,4000,4005,4000,201
|
|
20240607,123200,185267210,4000,4000,4000,4000,800
|
|
20240607,123100,182067210,4000,4000,4000,4000,535
|
|
20240607,123000,179927210,4000,4000,4000,4000,3787
|
|
20240607,122900,164779210,4000,4000,4000,4000,0
|
|
20240607,122800,164779210,4000,4005,4005,4000,1308
|
|
20240607,122700,159544395,4010,4010,4010,4010,1
|
|
20240607,122600,159540385,4010,4010,4010,4010,1
|
|
20240607,122500,159536375,4000,4000,4000,4000,0
|
|
20240607,122400,159536375,4000,4000,4000,4000,196
|
|
20240607,122300,158752375,4000,4000,4000,4000,100
|
|
20240607,122200,158352375,4000,4010,4010,4000,2302
|
|
20240607,122100,149134060,4010,4010,4010,4010,0
|
|
20240607,122000,149134060,4010,4010,4010,4010,0
|
|
20240607,121900,149134060,4010,4010,4010,4010,0
|
|
20240607,121800,149134060,4010,4010,4010,4010,10
|
|
20240607,121700,149093960,4010,4010,4010,4010,0
|
|
20240607,121600,149093960,4010,4010,4010,4010,1
|
|
20240607,121500,149089950,4010,4010,4010,4010,4
|
|
20240607,121400,149073910,4010,4010,4010,4010,0
|
|
20240607,121300,149073910,4010,4010,4010,4010,0
|
|
20240607,121200,149073910,4010,4010,4010,4010,4
|
|
20240607,121100,149057870,4010,4010,4010,4010,51
|
|
20240607,121000,148853360,4010,4010,4010,4010,0
|
|
20240607,120900,148853360,4010,4010,4010,4010,0
|
|
20240607,120800,148853360,4010,4010,4010,4010,102
|
|
20240607,120700,148444340,4010,4010,4010,4010,728
|
|
20240607,120600,145525060,4015,4015,4015,4015,101
|
|
20240607,120500,145119545,4015,4010,4015,4010,462
|
|
20240607,120400,143266115,4015,4015,4015,4015,2
|
|
20240607,120300,143258085,4015,4015,4015,4015,2
|
|
20240607,120200,143250055,4010,4010,4010,4010,320
|
|
20240607,120100,141966855,4005,4005,4005,4005,348
|
|
20240607,120000,140573115,4005,4005,4005,4005,0
|
|
20240607,115900,140573115,4005,4005,4005,4005,0
|
|
20240607,115800,140573115,4005,4010,4010,4005,805
|
|
20240607,115700,137349065,4010,4010,4010,4010,3
|
|
20240607,115600,137337035,4015,4015,4015,4015,1
|
|
20240607,115500,137333020,4005,4005,4005,4005,1
|
|
20240607,115400,137329015,4010,4010,4010,4010,124
|
|
20240607,115300,136831775,4010,4010,4010,4010,0
|
|
20240607,115200,136831775,4010,4010,4010,4010,2
|
|
20240607,115100,136823755,4015,4015,4015,4015,2
|
|
20240607,115000,136815725,4005,4010,4010,4005,729
|
|
20240607,114900,133895225,4005,4005,4005,4005,210
|
|
20240607,114800,133054175,4010,4010,4010,4010,0
|
|
20240607,114700,133054175,4010,4010,4010,4010,5
|
|
20240607,114600,133034125,4010,4010,4010,4010,0
|
|
20240607,114500,133034125,4010,4010,4010,4010,55
|
|
20240607,114400,132813575,4015,4015,4015,4015,1
|
|
20240607,114300,132809560,4005,4005,4005,4005,0
|
|
20240607,114200,132809560,4005,4005,4005,4005,0
|
|
20240607,114100,132809560,4005,4005,4005,4005,57
|
|
20240607,114000,132581275,4010,4015,4015,4010,63
|
|
20240607,113900,132328595,4020,4020,4020,4020,0
|
|
20240607,113800,132328595,4020,4020,4020,4020,0
|
|
20240607,113700,132328595,4020,4020,4020,4020,0
|
|
20240607,113600,132328595,4020,4020,4020,4020,2
|
|
20240607,113500,132320555,4020,4020,4020,4020,8
|
|
20240607,113400,132288395,4005,4005,4005,4005,147
|
|
20240607,113300,131699660,4010,4010,4010,4010,11
|
|
20240607,113200,131655550,4015,4010,4015,4010,305
|
|
20240607,113100,130431980,4005,4005,4005,4005,0
|
|
20240607,113000,130431980,4005,4005,4005,4005,0
|
|
20240607,112900,130431980,4005,4005,4005,4005,0
|
|
20240607,112800,130431980,4005,4005,4005,4005,100
|
|
20240607,112700,130031480,4005,4005,4005,4005,0
|
|
20240607,112600,130031480,4005,4005,4005,4005,0
|
|
20240607,112500,130031480,4005,4005,4005,4005,100
|
|
20240607,112400,129630980,4005,4005,4005,4005,10
|
|
20240607,112300,129590930,4005,4005,4005,4005,0
|
|
20240607,112200,129590930,4005,4005,4005,4005,0
|
|
20240607,112100,129590930,4005,4005,4005,4005,0
|
|
20240607,112000,129590930,4005,4005,4005,4005,0
|
|
20240607,111900,129590930,4005,4005,4005,4005,1
|
|
20240607,111800,129586925,4020,4020,4020,4020,0
|
|
20240607,111700,129586925,4020,4020,4020,4020,0
|
|
20240607,111600,129586925,4020,4020,4020,4020,0
|
|
20240607,111500,129586925,4020,4005,4020,4005,501
|
|
20240607,111400,127580405,4005,4010,4010,4005,65
|
|
20240607,111300,127320075,4010,4010,4010,4010,0
|
|
20240607,111200,127320075,4010,4015,4015,4010,41
|
|
20240607,111100,127155615,4015,4020,4020,4015,279
|
|
20240607,111000,126035415,4020,4020,4020,4020,0
|
|
20240607,110900,126035415,4020,4020,4020,4020,0
|
|
20240607,110800,126035415,4020,4020,4020,4020,0
|
|
20240607,110700,126035415,4020,4020,4020,4020,0
|
|
20240607,110600,126035415,4020,4020,4020,4020,0
|
|
20240607,110500,126035415,4020,4020,4020,4020,5
|
|
20240607,110400,126015315,4020,4020,4020,4020,1
|
|
20240607,110300,126011295,4010,4010,4010,4010,0
|
|
20240607,110200,126011295,4010,4010,4010,4010,0
|
|
20240607,110100,126011295,4010,4010,4010,4010,0
|
|
20240607,110000,126011295,4010,4010,4010,4010,0
|
|
20240607,105900,126011295,4010,4010,4010,4010,0
|
|
20240607,105800,126011295,4010,4010,4010,4010,55
|
|
20240607,105700,125790745,4010,4010,4010,4010,0
|
|
20240607,105600,125790745,4010,4010,4010,4010,210
|
|
20240607,105500,124948645,4010,4010,4010,4010,5
|
|
20240607,105400,124928595,4010,4010,4010,4000,5783
|
|
20240607,105300,101771015,4025,4025,4025,4025,1
|
|
20240607,105200,101766990,4010,4020,4020,4010,140
|
|
20240607,105100,101204210,4020,4015,4020,4015,310
|
|
20240607,105000,99958835,4020,4015,4020,4015,120
|
|
20240607,104900,99476965,4015,4015,4015,4015,10
|
|
20240607,104800,99436815,4015,4015,4015,4015,0
|
|
20240607,104700,99436815,4015,4015,4015,4015,0
|
|
20240607,104600,99436815,4015,4010,4015,4010,180
|
|
20240607,104500,98714510,4010,4020,4020,4010,126
|
|
20240607,104400,98208210,4020,4020,4020,4020,0
|
|
20240607,104300,98208210,4020,4020,4020,4020,0
|
|
20240607,104200,98208210,4020,4020,4020,4020,0
|
|
20240607,104100,98208210,4020,4010,4020,4010,171
|
|
20240607,104000,97521800,4015,4015,4015,4015,150
|
|
20240607,103900,96919550,4010,4015,4015,4010,300
|
|
20240607,103800,95715600,4015,4025,4025,4015,500
|
|
20240607,103700,93707100,4010,4010,4010,4010,120
|
|
20240607,103600,93225900,4010,4010,4010,4010,279
|
|
20240607,103500,92107110,4010,4020,4020,4010,4529
|
|
20240607,103400,73944820,4020,4015,4020,4015,1018
|
|
20240607,103300,69856550,4020,4020,4020,4020,270
|
|
20240607,103200,68771150,4020,4020,4020,4020,462
|
|
20240607,103100,66913910,4030,4030,4030,4030,0
|
|
20240607,103000,66913910,4030,4030,4030,4030,3
|
|
20240607,102900,66901820,4025,4025,4025,4025,0
|
|
20240607,102800,66901820,4025,4025,4025,4025,300
|
|
20240607,102700,65694320,4030,4030,4030,4030,0
|
|
20240607,102600,65694320,4030,4030,4030,4030,1
|
|
20240607,102500,65690290,4025,4025,4025,4025,4
|
|
20240607,102400,65674190,4025,4025,4025,4020,390
|
|
20240607,102300,64104560,4030,4030,4030,4030,0
|
|
20240607,102200,64104560,4030,4030,4030,4030,0
|
|
20240607,102100,64104560,4030,4030,4030,4030,0
|
|
20240607,102000,64104560,4030,4030,4030,4030,0
|
|
20240607,101900,64104560,4030,4025,4030,4025,811
|
|
20240607,101800,60840235,4025,4025,4025,4025,102
|
|
20240607,101700,60429685,4020,4020,4020,4020,0
|
|
20240607,101600,60429685,4020,4025,4025,4015,603
|
|
20240607,101500,58005940,4025,4025,4030,4020,226
|
|
20240607,101400,57096745,4020,4020,4020,4020,1500
|
|
20240607,101300,51066745,4030,4030,4030,4030,352
|
|
20240607,101200,49648185,4030,4025,4030,4025,501
|
|
20240607,101100,47630660,4030,4030,4030,4030,80
|
|
20240607,101000,47308260,4030,4040,4040,4030,220
|
|
20240607,100900,46420160,4030,4030,4030,4030,60
|
|
20240607,100800,46178360,4030,4030,4030,4030,20
|
|
20240607,100700,46097760,4030,4030,4030,4025,233
|
|
20240607,100600,45158790,4025,4025,4025,4025,0
|
|
20240607,100500,45158790,4025,4025,4025,4025,40
|
|
20240607,100400,44997790,4025,4025,4025,4025,0
|
|
20240607,100300,44997790,4025,4025,4025,4025,2
|
|
20240607,100200,44989740,4035,4040,4040,4035,200
|
|
20240607,100100,44182730,4020,4020,4020,4020,332
|
|
20240607,100000,42848090,4020,4040,4040,4020,134
|
|
20240607,095900,42309370,4020,4020,4020,4020,13
|
|
20240607,095800,42257110,4035,4020,4035,4020,40
|
|
20240607,095700,42096115,4020,4020,4020,4020,11
|
|
20240607,095600,42051895,4020,4020,4020,4020,25
|
|
20240607,095500,41951395,4020,4030,4030,4020,160
|
|
20240607,095400,41308095,4045,4045,4045,4045,0
|
|
20240607,095300,41308095,4045,4045,4045,4045,0
|
|
20240607,095200,41308095,4045,4045,4045,4045,0
|
|
20240607,095100,41308095,4045,4045,4045,4045,2
|
|
20240607,095000,41300005,4020,4045,4045,4020,171
|
|
20240607,094900,40612435,4030,4030,4030,4030,20
|
|
20240607,094800,40531835,4045,4045,4045,4045,0
|
|
20240607,094700,40531835,4045,4045,4045,4045,3
|
|
20240607,094600,40519700,4045,4040,4045,4020,218
|
|
20240607,094500,39642715,4040,4035,4045,4035,112
|
|
20240607,094400,39190715,4035,4035,4035,4020,198
|
|
20240607,094300,38393300,4050,4050,4050,4050,0
|
|
20240607,094200,38393300,4050,4035,4050,4035,11
|
|
20240607,094100,38348900,4040,4035,4040,4020,466
|
|
20240607,094000,36468360,4035,4020,4040,4020,537
|
|
20240607,093900,34305255,4030,4030,4030,4030,19
|
|
20240607,093800,34228685,4025,4035,4050,4025,322
|
|
20240607,093700,32931165,4050,4050,4050,4050,403
|
|
20240607,093600,31299015,4050,4050,4050,4050,1
|
|
20240607,093500,31294965,4050,4050,4050,4050,11
|
|
20240607,093400,31250415,4050,4050,4050,4050,1
|
|
20240607,093300,31246365,4050,4050,4050,4050,10
|
|
20240607,093200,31205865,4050,4050,4050,4050,10
|
|
20240607,093100,31165365,4040,4030,4050,4030,266
|
|
20240607,093000,30091815,4050,4050,4050,4030,12
|
|
20240607,092900,30043415,4050,4050,4050,4050,6
|
|
20240607,092800,30019115,4025,4035,4050,4025,69
|
|
20240607,092700,29741020,4050,4045,4050,4040,207
|
|
20240607,092600,28903725,4045,4050,4050,4045,25
|
|
20240607,092500,28802540,4050,4045,4050,4045,7
|
|
20240607,092400,28774215,4045,4040,4045,4040,215
|
|
20240607,092300,27905230,4030,4030,4030,4030,0
|
|
20240607,092200,27905230,4030,4040,4040,4030,113
|
|
20240607,092100,27449820,4030,4030,4030,4025,111
|
|
20240607,092000,27002920,4025,4025,4045,4025,346
|
|
20240607,091900,25610070,4025,4045,4050,4025,268
|
|
20240607,091800,24526995,4040,4025,4040,4025,97
|
|
20240607,091700,24136440,4025,4030,4030,4025,141
|
|
20240607,091600,23568860,4025,4030,4030,4020,107
|
|
20240607,091500,23138180,4030,4030,4030,4030,9
|
|
20240607,091400,23101910,4030,4030,4030,4030,10
|
|
20240607,091300,23061610,4030,4030,4030,4030,0
|
|
20240607,091200,23061610,4030,4030,4030,4030,14
|
|
20240607,091100,23005190,4030,4020,4030,4020,110
|
|
20240607,091000,22562890,4045,4030,4045,4030,203
|
|
20240607,090900,21744755,4030,4020,4030,4010,419
|
|
20240607,090800,20062680,4015,4030,4030,4015,282
|
|
20240607,090700,18929215,4040,4020,4045,4010,837
|
|
20240607,090600,15570125,4015,4020,4020,4010,1191
|
|
20240607,090500,10786830,4015,4040,4070,4015,1000
|
|
20240607,090400,6754270,4035,4050,4050,4030,591
|
|
20240607,090300,4368050,4070,4070,4070,4070,0
|
|
20240607,090200,4368050,4070,4045,4070,4040,322
|
|
20240607,090100,3063475,4060,4055,4060,4055,317
|
|
20240607,090000,1777230,4030,4030,4030,4030,441
|