627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192400,427916680,4120,4120,4120,4120,1318
|
|
20240610,192300,427916680,4120,4120,4120,4120,0
|
|
20240610,192200,427916680,4120,4120,4120,4120,0
|
|
20240610,192100,427916680,4120,4120,4120,4120,0
|
|
20240610,192000,427916680,4120,4120,4120,4120,0
|
|
20240610,191900,427916680,4120,4120,4120,4120,0
|
|
20240610,191800,427916680,4120,4120,4120,4120,0
|
|
20240610,191700,427916680,4120,4120,4120,4120,0
|
|
20240610,191600,427916680,4120,4120,4120,4120,0
|
|
20240610,191500,427916680,4120,4120,4120,4120,0
|
|
20240610,191400,427916680,4120,4120,4120,4120,0
|
|
20240610,191300,427916680,4120,4120,4120,4120,0
|
|
20240610,191200,427916680,4120,4120,4120,4120,0
|
|
20240610,191100,427916680,4120,4120,4120,4120,0
|
|
20240610,191000,427916680,4120,4120,4120,4120,0
|
|
20240610,190900,427916680,4120,4120,4120,4120,0
|
|
20240610,190800,427916680,4120,4120,4120,4120,0
|
|
20240610,190700,427916680,4120,4120,4120,4120,0
|
|
20240610,190600,427916680,4120,4120,4120,4120,0
|
|
20240610,190500,427916680,4120,4120,4120,4120,0
|
|
20240610,190400,427916680,4120,4120,4120,4120,0
|
|
20240610,190300,427916680,4120,4120,4120,4120,0
|
|
20240610,190200,427916680,4120,4120,4120,4120,0
|
|
20240610,190100,427916680,4120,4120,4120,4120,0
|
|
20240610,190000,427916680,4120,4120,4120,4120,0
|
|
20240610,185900,427916680,4120,4120,4120,4120,0
|
|
20240610,185800,427916680,4120,4120,4120,4120,0
|
|
20240610,185700,427916680,4120,4120,4120,4120,0
|
|
20240610,185600,427916680,4120,4120,4120,4120,0
|
|
20240610,185500,427916680,4120,4120,4120,4120,0
|
|
20240610,185400,427916680,4120,4120,4120,4120,1318
|
|
20240610,185300,427916680,4120,4120,4120,4120,0
|
|
20240610,185200,427916680,4120,4120,4120,4120,0
|
|
20240610,185100,427916680,4120,4120,4120,4120,0
|
|
20240610,185000,427916680,4120,4120,4120,4120,0
|
|
20240610,184900,427916680,4120,4120,4120,4120,0
|
|
20240610,184800,427916680,4120,4120,4120,4120,0
|
|
20240610,184700,427916680,4120,4120,4120,4120,0
|
|
20240610,184600,427916680,4120,4120,4120,4120,0
|
|
20240610,184500,427916680,4120,4120,4120,4120,0
|
|
20240610,184400,427916680,4120,4120,4120,4120,0
|
|
20240610,184300,427916680,4120,4120,4120,4120,0
|
|
20240610,184200,427916680,4120,4120,4120,4120,0
|
|
20240610,184100,427916680,4120,4120,4120,4120,0
|
|
20240610,184000,427916680,4120,4120,4120,4120,0
|
|
20240610,183900,427916680,4120,4120,4120,4120,0
|
|
20240610,183800,427916680,4120,4120,4120,4120,0
|
|
20240610,183700,427916680,4120,4120,4120,4120,0
|
|
20240610,183600,427916680,4120,4120,4120,4120,0
|
|
20240610,183500,427916680,4120,4120,4120,4120,0
|
|
20240610,183400,427916680,4120,4120,4120,4120,0
|
|
20240610,183300,427916680,4120,4120,4120,4120,0
|
|
20240610,183200,427916680,4120,4120,4120,4120,0
|
|
20240610,183100,427916680,4120,4120,4120,4120,0
|
|
20240610,183000,427916680,4120,4120,4120,4120,0
|
|
20240610,182900,427916680,4120,4120,4120,4120,0
|
|
20240610,182800,427916680,4120,4120,4120,4120,0
|
|
20240610,182700,427916680,4120,4120,4120,4120,0
|
|
20240610,182600,427916680,4120,4120,4120,4120,0
|
|
20240610,182500,427916680,4120,4120,4120,4120,0
|
|
20240610,182400,427916680,4120,4120,4120,4120,1318
|
|
20240610,182300,427916680,4120,4120,4120,4120,0
|
|
20240610,182200,427916680,4120,4120,4120,4120,0
|
|
20240610,182100,427916680,4120,4120,4120,4120,0
|
|
20240610,182000,427916680,4120,4120,4120,4120,0
|
|
20240610,181900,427916680,4120,4120,4120,4120,0
|
|
20240610,181800,427916680,4120,4120,4120,4120,0
|
|
20240610,181700,427916680,4120,4120,4120,4120,0
|
|
20240610,181600,427916680,4120,4120,4120,4120,0
|
|
20240610,181500,427916680,4120,4120,4120,4120,0
|
|
20240610,181400,427916680,4120,4120,4120,4120,0
|
|
20240610,181300,427916680,4120,4120,4120,4120,0
|
|
20240610,181200,427916680,4120,4120,4120,4120,0
|
|
20240610,181100,427916680,4120,4120,4120,4120,0
|
|
20240610,181000,427916680,4120,4120,4120,4120,0
|
|
20240610,180900,427916680,4120,4120,4120,4120,0
|
|
20240610,180800,427916680,4120,4120,4120,4120,0
|
|
20240610,180700,427916680,4120,4120,4120,4120,0
|
|
20240610,180600,427916680,4120,4120,4120,4120,0
|
|
20240610,180500,427916680,4120,4120,4120,4120,0
|
|
20240610,180400,427916680,4120,4120,4120,4120,0
|
|
20240610,180300,427916680,4120,4120,4120,4120,0
|
|
20240610,180200,427916680,4120,4120,4120,4120,0
|
|
20240610,180100,427916680,4120,4120,4120,4120,0
|
|
20240610,180000,427916680,4120,4120,4120,4120,0
|
|
20240610,175900,427916680,4120,4120,4120,4120,0
|
|
20240610,175800,427916680,4120,4120,4120,4120,0
|
|
20240610,175700,427916680,4120,4120,4120,4120,0
|
|
20240610,175600,427916680,4120,4120,4120,4120,0
|
|
20240610,175500,427916680,4120,4120,4120,4120,0
|
|
20240610,175400,427916680,4120,4120,4120,4120,1318
|
|
20240610,175300,427916680,4120,4120,4120,4120,0
|
|
20240610,175200,427916680,4120,4120,4120,4120,0
|
|
20240610,175100,427916680,4120,4120,4120,4120,0
|
|
20240610,175000,427916680,4120,4120,4120,4120,0
|
|
20240610,174900,427916680,4120,4120,4120,4120,0
|
|
20240610,174800,427916680,4120,4120,4120,4120,0
|
|
20240610,174700,427916680,4120,4120,4120,4120,0
|
|
20240610,174600,427916680,4120,4120,4120,4120,0
|
|
20240610,174500,427916680,4120,4120,4120,4120,0
|
|
20240610,174400,427916680,4120,4120,4120,4120,0
|
|
20240610,174300,427916680,4120,4120,4120,4120,0
|
|
20240610,174200,427916680,4120,4120,4120,4120,0
|
|
20240610,174100,427916680,4120,4120,4120,4120,0
|
|
20240610,174000,427916680,4120,4120,4120,4120,0
|
|
20240610,173900,427916680,4120,4120,4120,4120,0
|
|
20240610,173800,427916680,4120,4120,4120,4120,0
|
|
20240610,173700,427916680,4120,4120,4120,4120,0
|
|
20240610,173600,427916680,4120,4120,4120,4120,0
|
|
20240610,173500,427916680,4120,4120,4120,4120,0
|
|
20240610,173400,427916680,4120,4120,4120,4120,0
|
|
20240610,173300,427916680,4120,4120,4120,4120,0
|
|
20240610,173200,427916680,4120,4120,4120,4120,0
|
|
20240610,173100,427916680,4120,4120,4120,4120,0
|
|
20240610,173000,427916680,4120,4120,4120,4120,0
|
|
20240610,172900,427916680,4120,4120,4120,4120,0
|
|
20240610,172800,427916680,4120,4120,4120,4120,0
|
|
20240610,172700,427916680,4120,4120,4120,4120,0
|
|
20240610,172600,427916680,4120,4120,4120,4120,0
|
|
20240610,172500,427916680,4120,4120,4120,4120,0
|
|
20240610,172400,427916680,4120,4120,4120,4120,1318
|
|
20240610,172300,427916680,4120,4120,4120,4120,0
|
|
20240610,172200,427916680,4120,4120,4120,4120,0
|
|
20240610,172100,427916680,4120,4120,4120,4120,0
|
|
20240610,172000,427916680,4120,4120,4120,4120,0
|
|
20240610,171900,427916680,4120,4120,4120,4120,0
|
|
20240610,171800,427916680,4120,4120,4120,4120,0
|
|
20240610,171700,427916680,4120,4120,4120,4120,0
|
|
20240610,171600,427916680,4120,4120,4120,4120,0
|
|
20240610,171500,427916680,4120,4120,4120,4120,0
|
|
20240610,171400,427916680,4120,4120,4120,4120,0
|
|
20240610,171300,427916680,4120,4120,4120,4120,0
|
|
20240610,171200,427916680,4120,4120,4120,4120,0
|
|
20240610,171100,427916680,4120,4120,4120,4120,0
|
|
20240610,171000,427916680,4120,4120,4120,4120,0
|
|
20240610,170900,427916680,4120,4120,4120,4120,0
|
|
20240610,170800,427916680,4120,4120,4120,4120,0
|
|
20240610,170700,427916680,4120,4120,4120,4120,0
|
|
20240610,170600,427916680,4120,4120,4120,4120,0
|
|
20240610,170500,427916680,4120,4120,4120,4120,0
|
|
20240610,170400,427916680,4120,4120,4120,4120,0
|
|
20240610,170300,427916680,4120,4120,4120,4120,0
|
|
20240610,170200,427916680,4120,4120,4120,4120,0
|
|
20240610,170100,427916680,4120,4120,4120,4120,0
|
|
20240610,170000,427916680,4120,4120,4120,4120,0
|
|
20240610,165900,427916680,4120,4120,4120,4120,0
|
|
20240610,165800,427916680,4120,4120,4120,4120,0
|
|
20240610,165700,427916680,4120,4120,4120,4120,0
|
|
20240610,165600,427916680,4120,4120,4120,4120,0
|
|
20240610,165500,427916680,4120,4120,4120,4120,0
|
|
20240610,165400,427916680,4120,4120,4120,4120,1318
|
|
20240610,165300,427916680,4120,4120,4120,4120,0
|
|
20240610,165200,427916680,4120,4120,4120,4120,0
|
|
20240610,165100,427916680,4120,4120,4120,4120,0
|
|
20240610,165000,427916680,4120,4120,4120,4120,0
|
|
20240610,164900,427916680,4120,4120,4120,4120,0
|
|
20240610,164800,427916680,4120,4120,4120,4120,0
|
|
20240610,164700,427916680,4120,4120,4120,4120,0
|
|
20240610,164600,427916680,4120,4120,4120,4120,0
|
|
20240610,164500,427916680,4120,4120,4120,4120,0
|
|
20240610,164400,427916680,4120,4120,4120,4120,0
|
|
20240610,164300,427916680,4120,4120,4120,4120,0
|
|
20240610,164200,427916680,4120,4120,4120,4120,0
|
|
20240610,164100,427916680,4120,4120,4120,4120,0
|
|
20240610,164000,427916680,4120,4120,4120,4120,0
|
|
20240610,163900,427916680,4120,4120,4120,4120,0
|
|
20240610,163800,427916680,4120,4120,4120,4120,0
|
|
20240610,163700,427916680,4120,4120,4120,4120,0
|
|
20240610,163600,427916680,4120,4120,4120,4120,0
|
|
20240610,163500,427916680,4120,4120,4120,4120,0
|
|
20240610,163400,427916680,4120,4120,4120,4120,0
|
|
20240610,163300,427916680,4120,4120,4120,4120,0
|
|
20240610,163200,427916680,4120,4120,4120,4120,0
|
|
20240610,163100,427916680,4120,4120,4120,4120,0
|
|
20240610,163000,427916680,4120,4120,4120,4120,0
|
|
20240610,162900,427916680,4120,4120,4120,4120,0
|
|
20240610,162800,427916680,4120,4120,4120,4120,0
|
|
20240610,162700,427916680,4120,4120,4120,4120,0
|
|
20240610,162600,427916680,4120,4120,4120,4120,0
|
|
20240610,162500,427916680,4120,4120,4120,4120,0
|
|
20240610,162400,427916680,4120,4120,4120,4120,1318
|
|
20240610,162300,427916680,4120,4120,4120,4120,0
|
|
20240610,162200,427916680,4120,4120,4120,4120,0
|
|
20240610,162100,427916680,4120,4120,4120,4120,0
|
|
20240610,162000,427916680,4120,4120,4120,4120,0
|
|
20240610,161900,427916680,4120,4120,4120,4120,0
|
|
20240610,161800,427916680,4120,4120,4120,4120,0
|
|
20240610,161700,427916680,4120,4120,4120,4120,0
|
|
20240610,161600,427916680,4120,4120,4120,4120,0
|
|
20240610,161500,427916680,4120,4120,4120,4120,0
|
|
20240610,161400,427916680,4120,4120,4120,4120,0
|
|
20240610,161300,427916680,4120,4120,4120,4120,0
|
|
20240610,161200,427916680,4120,4120,4120,4120,0
|
|
20240610,161100,427916680,4120,4120,4120,4120,0
|
|
20240610,161000,427916680,4120,4120,4120,4120,0
|
|
20240610,160900,427916680,4120,4120,4120,4120,0
|
|
20240610,160800,427916680,4120,4120,4120,4120,0
|
|
20240610,160700,427916680,4120,4120,4120,4120,0
|
|
20240610,160600,427916680,4120,4120,4120,4120,0
|
|
20240610,160500,427916680,4120,4120,4120,4120,0
|
|
20240610,160400,427916680,4120,4120,4120,4120,0
|
|
20240610,160300,427916680,4120,4120,4120,4120,0
|
|
20240610,160200,427916680,4120,4120,4120,4120,0
|
|
20240610,160100,427916680,4120,4120,4120,4120,0
|
|
20240610,160000,427916680,4120,4120,4120,4120,0
|
|
20240610,155900,427916680,4120,4120,4120,4120,0
|
|
20240610,155800,427916680,4120,4120,4120,4120,0
|
|
20240610,155700,427916680,4120,4120,4120,4120,0
|
|
20240610,155600,427916680,4120,4120,4120,4120,0
|
|
20240610,155500,427916680,4120,4120,4120,4120,0
|
|
20240610,155400,427916680,4120,4120,4120,4120,1318
|
|
20240610,155300,427916680,4120,4120,4120,4120,0
|
|
20240610,155200,427916680,4120,4120,4120,4120,0
|
|
20240610,155100,427916680,4120,4120,4120,4120,0
|
|
20240610,155000,427916680,4120,4120,4120,4120,0
|
|
20240610,154900,427916680,4120,4120,4120,4120,0
|
|
20240610,154800,427916680,4120,4120,4120,4120,0
|
|
20240610,154700,427916680,4120,4120,4120,4120,0
|
|
20240610,154600,427916680,4120,4120,4120,4120,0
|
|
20240610,154500,427916680,4120,4120,4120,4120,0
|
|
20240610,154400,427916680,4120,4120,4120,4120,0
|
|
20240610,154300,427916680,4120,4120,4120,4120,0
|
|
20240610,154200,427916680,4120,4120,4120,4120,0
|
|
20240610,154100,427916680,4120,4120,4120,4120,0
|
|
20240610,154000,427916680,4120,4120,4120,4120,0
|
|
20240610,153900,427916680,4120,4120,4120,4120,0
|
|
20240610,153800,427916680,4120,4120,4120,4120,0
|
|
20240610,153700,427916680,4120,4120,4120,4120,0
|
|
20240610,153600,427916680,4120,4120,4120,4120,0
|
|
20240610,153500,427916680,4120,4120,4120,4120,0
|
|
20240610,153400,427916680,4120,4120,4120,4120,0
|
|
20240610,153300,427916680,4120,4120,4120,4120,0
|
|
20240610,153200,427916680,4120,4120,4120,4120,0
|
|
20240610,153100,427916680,4120,4120,4120,4120,0
|
|
20240610,153000,427916680,4120,4120,4120,4120,1318
|
|
20240610,152900,422486520,4120,4120,4120,4120,0
|
|
20240610,152800,422486520,4120,4120,4120,4120,0
|
|
20240610,152700,422486520,4120,4120,4120,4120,0
|
|
20240610,152600,422486520,4120,4120,4120,4120,0
|
|
20240610,152500,422486520,4120,4120,4120,4120,0
|
|
20240610,152400,422486520,4120,4120,4120,4120,0
|
|
20240610,152300,422486520,4120,4120,4120,4120,0
|
|
20240610,152200,422486520,4120,4120,4120,4120,0
|
|
20240610,152100,422486520,4120,4120,4120,4120,0
|
|
20240610,152000,422486520,4120,4120,4120,4120,0
|
|
20240610,151900,422486520,4120,4120,4120,4115,68
|
|
20240610,151800,422206610,4120,4120,4120,4115,48
|
|
20240610,151700,422009050,4120,4115,4120,4115,1857
|
|
20240610,151600,414367470,4120,4120,4120,4115,13
|
|
20240610,151500,414313940,4120,4120,4120,4120,6
|
|
20240610,151400,414289220,4120,4120,4120,4120,245
|
|
20240610,151300,413279820,4120,4120,4120,4120,506
|
|
20240610,151200,411195100,4120,4115,4120,4115,782
|
|
20240610,151100,407973360,4120,4120,4120,4120,340
|
|
20240610,151000,406572560,4120,4110,4120,4110,1438
|
|
20240610,150900,400649000,4115,4115,4115,4110,323
|
|
20240610,150800,399319970,4120,4120,4120,4120,1
|
|
20240610,150700,399315850,4120,4120,4120,4120,0
|
|
20240610,150600,399315850,4120,4120,4120,4120,240
|
|
20240610,150500,398327050,4120,4120,4120,4120,8
|
|
20240610,150400,398294090,4125,4125,4125,4120,325
|
|
20240610,150300,396955015,4125,4125,4125,4125,399
|
|
20240610,150200,395309140,4130,4130,4130,4125,103
|
|
20240610,150100,394884250,4125,4125,4125,4125,20
|
|
20240610,150000,394801750,4130,4125,4130,4125,733
|
|
20240610,145900,391778075,4125,4125,4125,4125,1015
|
|
20240610,145800,387591200,4125,4125,4125,4125,899
|
|
20240610,145700,383882825,4120,4125,4125,4120,60
|
|
20240610,145600,383635590,4120,4120,4120,4120,120
|
|
20240610,145500,383141190,4130,4120,4135,4120,2592
|
|
20240610,145400,372450800,4115,4115,4115,4115,0
|
|
20240610,145300,372450800,4115,4105,4115,4105,971
|
|
20240610,145200,368458100,4085,4095,4105,4085,1166
|
|
20240610,145100,363681160,4105,4095,4105,4095,462
|
|
20240610,145000,361784670,4100,4105,4105,4100,402
|
|
20240610,144900,360136465,4110,4105,4110,4105,28
|
|
20240610,144800,360021520,4105,4105,4110,4100,1187
|
|
20240610,144700,355153310,4100,4095,4105,4095,570
|
|
20240610,144600,352814990,4105,4080,4105,4080,5012
|
|
20240610,144500,332314950,4080,4080,4080,4080,1
|
|
20240610,144400,332310870,4080,4080,4080,4080,1
|
|
20240610,144300,332306790,4080,4075,4080,4075,261
|
|
20240610,144200,331243160,4075,4075,4075,4075,201
|
|
20240610,144100,330424085,4080,4080,4080,4080,0
|
|
20240610,144000,330424085,4080,4080,4080,4080,0
|
|
20240610,143900,330424085,4080,4080,4080,4080,6
|
|
20240610,143800,330399605,4070,4070,4070,4070,0
|
|
20240610,143700,330399605,4070,4080,4080,4070,575
|
|
20240610,143600,328056005,4080,4075,4080,4075,2005
|
|
20240610,143500,319881590,4075,4060,4075,4060,2323
|
|
20240610,143400,310432005,4060,4065,4065,4060,108
|
|
20240610,143300,309993485,4065,4065,4065,4065,1
|
|
20240610,143200,309989420,4065,4065,4065,4065,21
|
|
20240610,143100,309904055,4065,4065,4065,4065,1
|
|
20240610,143000,309899990,4065,4065,4065,4065,1
|
|
20240610,142900,309895925,4065,4065,4065,4065,4
|
|
20240610,142800,309879665,4065,4065,4065,4065,2
|
|
20240610,142700,309871535,4060,4060,4060,4060,0
|
|
20240610,142600,309871535,4060,4060,4060,4060,150
|
|
20240610,142500,309262535,4060,4060,4060,4060,150
|
|
20240610,142400,308653535,4065,4060,4065,4060,100
|
|
20240610,142300,308247505,4060,4060,4060,4060,6
|
|
20240610,142200,308223145,4060,4060,4060,4060,450
|
|
20240610,142100,306396145,4060,4060,4060,4060,0
|
|
20240610,142000,306396145,4060,4060,4060,4060,0
|
|
20240610,141900,306396145,4060,4060,4060,4060,5
|
|
20240610,141800,306375845,4060,4060,4065,4060,125
|
|
20240610,141700,305868340,4060,4055,4060,4055,1072
|
|
20240610,141600,301518380,4050,4050,4050,4050,141
|
|
20240610,141500,300947330,4055,4055,4055,4055,71
|
|
20240610,141400,300659425,4055,4055,4055,4055,1
|
|
20240610,141300,300655370,4055,4055,4055,4055,1
|
|
20240610,141200,300651315,4055,4055,4055,4055,2
|
|
20240610,141100,300643205,4055,4055,4055,4055,261
|
|
20240610,141000,299584850,4050,4050,4050,4050,100
|
|
20240610,140900,299179850,4055,4055,4055,4055,4
|
|
20240610,140800,299163630,4055,4055,4055,4050,7
|
|
20240610,140700,299135270,4050,4045,4050,4045,968
|
|
20240610,140600,295217670,4045,4045,4045,4045,0
|
|
20240610,140500,295217670,4045,4045,4045,4045,1
|
|
20240610,140400,295213625,4045,4045,4045,4045,201
|
|
20240610,140300,294400580,4040,4040,4040,4040,1
|
|
20240610,140200,294396540,4045,4040,4045,4040,177
|
|
20240610,140100,293681455,4045,4045,4045,4045,41
|
|
20240610,140000,293515610,4045,4045,4045,4045,212
|
|
20240610,135900,292658070,4045,4045,4045,4045,0
|
|
20240610,135800,292658070,4045,4045,4045,4045,0
|
|
20240610,135700,292658070,4045,4045,4045,4045,21
|
|
20240610,135600,292573125,4050,4050,4050,4050,50
|
|
20240610,135500,292370625,4050,4045,4050,4045,437
|
|
20240610,135400,290602950,4045,4045,4045,4045,0
|
|
20240610,135300,290602950,4045,4045,4045,4045,2
|
|
20240610,135200,290594860,4040,4040,4040,4040,0
|
|
20240610,135100,290594860,4040,4040,4040,4040,0
|
|
20240610,135000,290594860,4040,4040,4045,4040,1147
|
|
20240610,134900,285960975,4045,4045,4045,4045,4
|
|
20240610,134800,285944795,4045,4040,4045,4040,7
|
|
20240610,134700,285916505,4045,4045,4045,4045,808
|
|
20240610,134600,282648145,4050,4050,4050,4050,1
|
|
20240610,134500,282644095,4050,4050,4050,4050,0
|
|
20240610,134400,282644095,4050,4050,4050,4050,1
|
|
20240610,134300,282640045,4050,4050,4050,4050,0
|
|
20240610,134200,282640045,4050,4050,4050,4050,2
|
|
20240610,134100,282631945,4050,4050,4050,4050,1
|
|
20240610,134000,282627895,4050,4050,4050,4050,64
|
|
20240610,133900,282368695,4050,4050,4050,4050,10
|
|
20240610,133800,282328195,4050,4050,4050,4050,2
|
|
20240610,133700,282320095,4050,4050,4050,4050,0
|
|
20240610,133600,282320095,4050,4050,4050,4050,0
|
|
20240610,133500,282320095,4050,4050,4050,4050,2
|
|
20240610,133400,282311995,4050,4050,4050,4050,1
|
|
20240610,133300,282307945,4050,4050,4050,4050,21
|
|
20240610,133200,282222895,4045,4045,4045,4045,1
|
|
20240610,133100,282218850,4045,4045,4045,4045,20
|
|
20240610,133000,282137950,4050,4050,4050,4050,30
|
|
20240610,132900,282016450,4050,4050,4050,4050,3
|
|
20240610,132800,282004300,4050,4050,4050,4050,0
|
|
20240610,132700,282004300,4050,4050,4050,4050,70
|
|
20240610,132600,281720800,4050,4050,4050,4050,100
|
|
20240610,132500,281315800,4050,4045,4050,4045,217
|
|
20240610,132400,280438030,4045,4045,4045,4045,240
|
|
20240610,132300,279467230,4045,4045,4045,4045,1
|
|
20240610,132200,279463185,4045,4040,4045,4040,241
|
|
20240610,132100,278489535,4040,4040,4040,4040,0
|
|
20240610,132000,278489535,4040,4040,4040,4040,0
|
|
20240610,131900,278489535,4040,4040,4040,4040,0
|
|
20240610,131800,278489535,4040,4045,4045,4040,54
|
|
20240610,131700,278271370,4045,4045,4045,4045,50
|
|
20240610,131600,278069120,4045,4045,4045,4045,0
|
|
20240610,131500,278069120,4045,4045,4045,4045,21
|
|
20240610,131400,277984175,4045,4045,4045,4045,0
|
|
20240610,131300,277984175,4045,4045,4045,4045,800
|
|
20240610,131200,274748175,4045,4045,4045,4045,1
|
|
20240610,131100,274744130,4045,4045,4045,4040,78
|
|
20240610,131000,274428975,4045,4045,4045,4045,31
|
|
20240610,130900,274303580,4045,4045,4045,4045,199
|
|
20240610,130800,273498625,4050,4050,4050,4045,241
|
|
20240610,130700,272522930,4050,4050,4050,4050,100
|
|
20240610,130600,272117930,4050,4050,4050,4050,180
|
|
20240610,130500,271388930,4050,4045,4050,4045,229
|
|
20240610,130400,270462620,4045,4045,4045,4045,228
|
|
20240610,130300,269540360,4045,4045,4045,4045,301
|
|
20240610,130200,268322815,4045,4045,4045,4045,1
|
|
20240610,130100,268318770,4045,4040,4045,4040,830
|
|
20240610,130000,264965555,4045,4045,4045,4045,30
|
|
20240610,125900,264844205,4045,4045,4045,4045,105
|
|
20240610,125800,264419480,4045,4045,4045,4045,210
|
|
20240610,125700,263570030,4045,4045,4045,4045,250
|
|
20240610,125600,262558780,4045,4045,4045,4045,0
|
|
20240610,125500,262558780,4045,4045,4045,4045,93
|
|
20240610,125400,262182595,4045,4045,4045,4045,0
|
|
20240610,125300,262182595,4045,4045,4045,4045,164
|
|
20240610,125200,261519215,4045,4045,4045,4045,248
|
|
20240610,125100,260516055,4045,4045,4045,4045,1
|
|
20240610,125000,260512010,4045,4045,4045,4045,31
|
|
20240610,124900,260386615,4045,4045,4045,4045,3
|
|
20240610,124800,260374480,4045,4045,4045,4045,2
|
|
20240610,124700,260366390,4045,4045,4045,4045,0
|
|
20240610,124600,260366390,4045,4045,4045,4045,5
|
|
20240610,124500,260346165,4045,4045,4045,4045,51
|
|
20240610,124400,260139870,4045,4045,4045,4045,10
|
|
20240610,124300,260099420,4045,4045,4045,4045,121
|
|
20240610,124200,259609975,4045,4040,4045,4040,4
|
|
20240610,124100,259593810,4040,4040,4040,4040,0
|
|
20240610,124000,259593810,4040,4040,4040,4040,32
|
|
20240610,123900,259464530,4040,4040,4040,4040,826
|
|
20240610,123800,256127490,4040,4040,4040,4040,2
|
|
20240610,123700,256119410,4035,4035,4035,4035,0
|
|
20240610,123600,256119410,4035,4035,4035,4035,179
|
|
20240610,123500,255397145,4035,4035,4035,4035,2
|
|
20240610,123400,255389075,4040,4040,4040,4040,1
|
|
20240610,123300,255385035,4040,4040,4040,4040,1
|
|
20240610,123200,255380995,4030,4030,4030,4030,100
|
|
20240610,123100,254977995,4035,4040,4040,4035,435
|
|
20240610,123000,253222095,4035,4035,4035,4035,310
|
|
20240610,122900,251971245,4035,4040,4040,4035,6
|
|
20240610,122800,251947010,4040,4040,4040,4040,1
|
|
20240610,122700,251942970,4040,4040,4040,4040,10
|
|
20240610,122600,251902570,4030,4040,4040,4030,885
|
|
20240610,122500,248329570,4045,4040,4045,4040,960
|
|
20240610,122400,244451165,4040,4040,4040,4040,129
|
|
20240610,122300,243930005,4035,4035,4035,4035,337
|
|
20240610,122200,242570210,4035,4035,4035,4035,2
|
|
20240610,122100,242562140,4035,4035,4035,4035,11
|
|
20240610,122000,242517755,4040,4035,4040,4035,813
|
|
20240610,121900,239234735,4030,4030,4030,4030,0
|
|
20240610,121800,239234735,4030,4025,4030,4025,3006
|
|
20240610,121700,227130030,4025,4025,4025,4025,0
|
|
20240610,121600,227130030,4025,4020,4025,4020,16
|
|
20240610,121500,227065660,4025,4020,4025,4020,97
|
|
20240610,121400,226675715,4025,4025,4025,4025,1
|
|
20240610,121300,226671690,4015,4015,4015,4015,0
|
|
20240610,121200,226671690,4015,4015,4015,4015,0
|
|
20240610,121100,226671690,4015,4015,4015,4015,1
|
|
20240610,121000,226667675,4025,4025,4025,4025,27
|
|
20240610,120900,226559000,4025,4025,4025,4025,5
|
|
20240610,120800,226538875,4025,4015,4025,4015,145
|
|
20240610,120700,225956680,4020,4020,4020,4020,0
|
|
20240610,120600,225956680,4020,4020,4020,4020,599
|
|
20240610,120500,223548700,4020,4020,4020,4020,500
|
|
20240610,120400,221538700,4020,4020,4020,4020,0
|
|
20240610,120300,221538700,4020,4020,4020,4020,1
|
|
20240610,120200,221534680,4020,4020,4020,4020,201
|
|
20240610,120100,220726660,4020,4020,4020,4020,0
|
|
20240610,120000,220726660,4020,4020,4020,4020,34
|
|
20240610,115900,220589980,4020,4020,4020,4020,4
|
|
20240610,115800,220573900,4020,4020,4020,4020,1
|
|
20240610,115700,220569880,4020,4020,4020,4020,10
|
|
20240610,115600,220529680,4020,4020,4020,4020,0
|
|
20240610,115500,220529680,4020,4010,4020,4010,2
|
|
20240610,115400,220521650,4020,4020,4020,4020,1
|
|
20240610,115300,220517630,4010,4010,4010,4010,1
|
|
20240610,115200,220513620,4020,4020,4020,4020,2
|
|
20240610,115100,220505580,4020,4020,4020,4020,0
|
|
20240610,115000,220505580,4020,4020,4020,4020,48
|
|
20240610,114900,220312620,4020,4020,4020,4020,34
|
|
20240610,114800,220175940,4020,4020,4020,4020,2
|
|
20240610,114700,220167900,4020,4020,4020,4020,0
|
|
20240610,114600,220167900,4020,4020,4020,4020,0
|
|
20240610,114500,220167900,4020,4020,4020,4020,2
|
|
20240610,114400,220159860,4020,4020,4020,4020,0
|
|
20240610,114300,220159860,4020,4020,4020,4020,1
|
|
20240610,114200,220155840,4020,4020,4020,4020,2
|
|
20240610,114100,220147800,4020,4020,4020,4020,1
|
|
20240610,114000,220143780,4020,4020,4020,4020,38
|
|
20240610,113900,219991020,4020,4020,4020,4020,10
|
|
20240610,113800,219950820,4020,4020,4020,4020,0
|
|
20240610,113700,219950820,4020,4020,4020,4020,0
|
|
20240610,113600,219950820,4020,4020,4020,4020,0
|
|
20240610,113500,219950820,4020,4010,4020,4010,200
|
|
20240610,113400,219148810,4020,4020,4020,4020,1
|
|
20240610,113300,219144790,4020,4020,4020,4020,1
|
|
20240610,113200,219140770,4020,4020,4020,4020,1
|
|
20240610,113100,219136750,4020,4020,4020,4020,0
|
|
20240610,113000,219136750,4020,4020,4020,4020,31
|
|
20240610,112900,219012130,4020,4020,4020,4020,4
|
|
20240610,112800,218996050,4020,4020,4020,4020,1
|
|
20240610,112700,218992030,4025,4025,4025,4025,0
|
|
20240610,112600,218992030,4025,4025,4025,4025,0
|
|
20240610,112500,218992030,4025,4010,4025,4010,222
|
|
20240610,112400,218101795,4025,4025,4025,4025,2
|
|
20240610,112300,218093745,4020,4025,4025,4020,21
|
|
20240610,112200,218009320,4025,4025,4025,4025,1
|
|
20240610,112100,218005295,4025,4025,4025,4025,10
|
|
20240610,112000,217965045,4025,4025,4025,4025,27
|
|
20240610,111900,217856370,4025,4025,4025,4025,6
|
|
20240610,111800,217832220,4025,4025,4025,4025,2
|
|
20240610,111700,217824170,4025,4025,4025,4025,0
|
|
20240610,111600,217824170,4025,4025,4025,4025,1
|
|
20240610,111500,217820145,4025,4025,4025,4025,2004
|
|
20240610,111400,209754045,4025,4010,4025,4010,12246
|
|
20240610,111300,160630815,4005,4005,4005,4005,333
|
|
20240610,111200,159297150,4000,4000,4000,4000,10
|
|
20240610,111100,159257150,4000,4005,4005,4000,11
|
|
20240610,111000,159213145,4005,4005,4005,4005,63
|
|
20240610,110900,158960830,4005,4005,4005,4005,0
|
|
20240610,110800,158960830,4005,4005,4005,4005,0
|
|
20240610,110700,158960830,4005,4005,4005,4005,0
|
|
20240610,110600,158960830,4005,4000,4005,4000,6
|
|
20240610,110500,158936815,4005,4005,4005,4005,0
|
|
20240610,110400,158936815,4005,4005,4005,4005,0
|
|
20240610,110300,158936815,4005,4000,4005,4000,175
|
|
20240610,110200,158235965,3995,3995,3995,3995,0
|
|
20240610,110100,158235965,3995,3995,3995,3995,0
|
|
20240610,110000,158235965,3995,3995,3995,3995,0
|
|
20240610,105900,158235965,3995,3995,3995,3995,0
|
|
20240610,105800,158235965,3995,3995,3995,3995,0
|
|
20240610,105700,158235965,3995,3995,3995,3995,0
|
|
20240610,105600,158235965,3995,3995,3995,3995,0
|
|
20240610,105500,158235965,3995,4000,4010,3995,3848
|
|
20240610,105400,142829425,4000,4000,4000,4000,0
|
|
20240610,105300,142829425,4000,4000,4000,4000,0
|
|
20240610,105200,142829425,4000,4000,4000,4000,0
|
|
20240610,105100,142829425,4000,4000,4000,4000,0
|
|
20240610,105000,142829425,4000,4000,4000,4000,60
|
|
20240610,104900,142589425,4000,4000,4000,4000,0
|
|
20240610,104800,142589425,4000,4000,4000,4000,1
|
|
20240610,104700,142585425,3995,3995,3995,3995,370
|
|
20240610,104600,141107275,3990,3990,3990,3990,0
|
|
20240610,104500,141107275,3990,3990,3990,3990,0
|
|
20240610,104400,141107275,3990,3990,3990,3990,0
|
|
20240610,104300,141107275,3990,3990,3990,3990,0
|
|
20240610,104200,141107275,3990,3990,3990,3990,0
|
|
20240610,104100,141107275,3990,3990,3990,3990,0
|
|
20240610,104000,141107275,3990,3990,3990,3990,1100
|
|
20240610,103900,136718275,3990,3995,3995,3990,125
|
|
20240610,103800,136219500,3990,3990,3990,3990,200
|
|
20240610,103700,135421500,3995,3995,3995,3995,115
|
|
20240610,103600,134962075,3995,3995,3995,3995,3
|
|
20240610,103500,134950090,3995,3995,3995,3995,0
|
|
20240610,103400,134950090,3995,3995,3995,3995,242
|
|
20240610,103300,133983300,3995,3995,3995,3995,0
|
|
20240610,103200,133983300,3995,3995,3995,3995,60
|
|
20240610,103100,133743600,4000,3995,4000,3995,118
|
|
20240610,103000,133272175,3995,3995,3995,3995,293
|
|
20240610,102900,132101640,4000,3995,4000,3995,124
|
|
20240610,102800,131606240,3995,3995,3995,3995,0
|
|
20240610,102700,131606240,3995,3990,3995,3990,652
|
|
20240610,102600,129001585,3995,3995,3995,3995,0
|
|
20240610,102500,129001585,3995,3995,3995,3995,0
|
|
20240610,102400,129001585,3995,3995,3995,3995,201
|
|
20240610,102300,128198590,3995,3995,3995,3995,363
|
|
20240610,102200,126748405,3995,3995,3995,3995,367
|
|
20240610,102100,125282240,4000,4000,4000,4000,1
|
|
20240610,102000,125278240,3995,3995,3995,3995,1928
|
|
20240610,101900,117575880,3995,3995,3995,3995,120
|
|
20240610,101800,117096480,4000,4000,4000,4000,0
|
|
20240610,101700,117096480,4000,4000,4000,4000,8
|
|
20240610,101600,117064480,4000,4000,4000,4000,10
|
|
20240610,101500,117024480,3995,3995,3995,3995,0
|
|
20240610,101400,117024480,3995,3995,3995,3995,241
|
|
20240610,101300,116061685,3995,4000,4000,3995,242
|
|
20240610,101200,115094890,4000,4000,4000,4000,3
|
|
20240610,101100,115082890,3995,4000,4000,3995,123
|
|
20240610,101000,114591490,4000,4000,4000,4000,27
|
|
20240610,100900,114483490,4000,4000,4000,4000,1
|
|
20240610,100800,114479490,4000,4000,4000,4000,3
|
|
20240610,100700,114467490,4000,4000,4000,4000,3
|
|
20240610,100600,114455490,4000,4000,4000,4000,0
|
|
20240610,100500,114455490,4000,4000,4000,4000,0
|
|
20240610,100400,114455490,4000,4000,4000,4000,11
|
|
20240610,100300,114411490,4000,4000,4000,4000,2
|
|
20240610,100200,114403490,3995,3995,3995,3995,0
|
|
20240610,100100,114403490,3995,3995,4000,3995,141
|
|
20240610,100000,113840145,4000,3995,4000,3995,259
|
|
20240610,095900,112805435,3995,3995,3995,3995,0
|
|
20240610,095800,112805435,3995,3995,3995,3995,4
|
|
20240610,095700,112789455,3995,3995,3995,3995,36
|
|
20240610,095600,112645635,3990,3990,3990,3990,120
|
|
20240610,095500,112166835,3995,3995,3995,3995,182
|
|
20240610,095400,111439745,3995,4000,4000,3995,668
|
|
20240610,095300,108768585,4000,3995,4000,3995,1228
|
|
20240610,095200,103862685,3995,4000,4000,3995,154
|
|
20240610,095100,103247440,4000,4000,4000,4000,100
|
|
20240610,095000,102847440,4000,4000,4000,4000,530
|
|
20240610,094900,100727440,4000,3995,4000,3995,792
|
|
20240610,094800,97560900,4000,4000,4000,4000,0
|
|
20240610,094700,97560900,4000,4000,4000,4000,509
|
|
20240610,094600,95524900,4000,4000,4000,4000,263
|
|
20240610,094500,94472900,4000,4000,4000,4000,0
|
|
20240610,094400,94472900,4000,4000,4000,4000,0
|
|
20240610,094300,94472900,4000,4000,4000,4000,838
|
|
20240610,094200,91120900,4005,4005,4005,4005,0
|
|
20240610,094100,91120900,4005,4005,4005,4005,0
|
|
20240610,094000,91120900,4005,4005,4005,4005,31
|
|
20240610,093900,90996745,4000,4000,4000,4000,1212
|
|
20240610,093800,86148745,4000,4000,4000,4000,0
|
|
20240610,093700,86148745,4000,4000,4000,4000,0
|
|
20240610,093600,86148745,4000,4000,4000,4000,288
|
|
20240610,093500,84996745,4005,4005,4005,4005,0
|
|
20240610,093400,84996745,4005,4000,4005,4000,39
|
|
20240610,093300,84840740,4000,4000,4000,4000,1
|
|
20240610,093200,84836740,3995,4000,4000,3995,57
|
|
20240610,093100,84608840,4000,4000,4000,4000,102
|
|
20240610,093000,84200840,4000,4000,4000,4000,59
|
|
20240610,092900,83964840,4000,4000,4000,4000,4
|
|
20240610,092800,83948840,4005,4005,4005,4005,3
|
|
20240610,092700,83936825,4005,4005,4005,4005,1
|
|
20240610,092600,83932820,3990,3990,4005,3990,541
|
|
20240610,092500,81774180,3990,3990,3990,3990,50
|
|
20240610,092400,81574680,4005,4000,4005,3990,124
|
|
20240610,092300,81079875,4000,4005,4005,4000,505
|
|
20240610,092200,79059870,3990,3990,3990,3990,12
|
|
20240610,092100,79011990,4005,4005,4005,4005,116
|
|
20240610,092000,78547410,4005,4005,4005,3980,34
|
|
20240610,091900,78411315,4005,3985,4005,3985,93
|
|
20240610,091800,78040690,4005,3985,4005,3985,353
|
|
20240610,091700,76632645,3985,3990,3990,3985,264
|
|
20240610,091600,75579300,4005,3990,4005,3985,2802
|
|
20240610,091500,64405440,3990,3995,3995,3990,530
|
|
20240610,091400,62289995,4005,4005,4005,4005,499
|
|
20240610,091300,60291500,4005,4005,4005,4005,175
|
|
20240610,091200,59590625,3995,4005,4005,3995,102
|
|
20240610,091100,59183125,4005,4005,4005,4005,24
|
|
20240610,091000,59087005,4005,3995,4005,3990,421
|
|
20240610,090900,57405100,4000,4000,4000,4000,2
|
|
20240610,090800,57397100,4000,4005,4005,3995,1252
|
|
20240610,090700,52395305,4005,4020,4020,4000,1535
|
|
20240610,090600,46251440,4010,4010,4020,4010,1594
|
|
20240610,090500,39859440,4010,4020,4025,4010,111
|
|
20240610,090400,39413230,4020,3985,4020,3985,1642
|
|
20240610,090300,32833870,3985,3980,3985,3980,1410
|
|
20240610,090200,27221220,4000,4010,4010,3985,2541
|
|
20240610,090100,17080190,4000,3990,4000,3975,1729
|
|
20240610,090000,10187245,3990,3985,3990,3980,2556
|