630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192700,141211735,3005,3005,3005,3005,1575
|
|
20240604,192600,141211735,3005,3005,3005,3005,0
|
|
20240604,192500,141211735,3005,3005,3005,3005,0
|
|
20240604,192400,141211735,3005,3005,3005,3005,0
|
|
20240604,192300,141211735,3005,3005,3005,3005,0
|
|
20240604,192200,141211735,3005,3005,3005,3005,0
|
|
20240604,192100,141211735,3005,3005,3005,3005,0
|
|
20240604,192000,141211735,3005,3005,3005,3005,0
|
|
20240604,191900,141211735,3005,3005,3005,3005,0
|
|
20240604,191800,141211735,3005,3005,3005,3005,0
|
|
20240604,191700,141211735,3005,3005,3005,3005,0
|
|
20240604,191600,141211735,3005,3005,3005,3005,0
|
|
20240604,191500,141211735,3005,3005,3005,3005,0
|
|
20240604,191400,141211735,3005,3005,3005,3005,0
|
|
20240604,191300,141211735,3005,3005,3005,3005,0
|
|
20240604,191200,141211735,3005,3005,3005,3005,0
|
|
20240604,191100,141211735,3005,3005,3005,3005,0
|
|
20240604,191000,141211735,3005,3005,3005,3005,0
|
|
20240604,190900,141211735,3005,3005,3005,3005,0
|
|
20240604,190800,141211735,3005,3005,3005,3005,0
|
|
20240604,190700,141211735,3005,3005,3005,3005,0
|
|
20240604,190600,141211735,3005,3005,3005,3005,0
|
|
20240604,190500,141211735,3005,3005,3005,3005,0
|
|
20240604,190400,141211735,3005,3005,3005,3005,0
|
|
20240604,190300,141211735,3005,3005,3005,3005,0
|
|
20240604,190200,141211735,3005,3005,3005,3005,0
|
|
20240604,190100,141211735,3005,3005,3005,3005,0
|
|
20240604,190000,141211735,3005,3005,3005,3005,0
|
|
20240604,185900,141211735,3005,3005,3005,3005,0
|
|
20240604,185800,141211735,3005,3005,3005,3005,0
|
|
20240604,185700,141211735,3005,3005,3005,3005,1575
|
|
20240604,185600,141211735,3005,3005,3005,3005,0
|
|
20240604,185500,141211735,3005,3005,3005,3005,0
|
|
20240604,185400,141211735,3005,3005,3005,3005,0
|
|
20240604,185300,141211735,3005,3005,3005,3005,0
|
|
20240604,185200,141211735,3005,3005,3005,3005,0
|
|
20240604,185100,141211735,3005,3005,3005,3005,0
|
|
20240604,185000,141211735,3005,3005,3005,3005,0
|
|
20240604,184900,141211735,3005,3005,3005,3005,0
|
|
20240604,184800,141211735,3005,3005,3005,3005,0
|
|
20240604,184700,141211735,3005,3005,3005,3005,0
|
|
20240604,184600,141211735,3005,3005,3005,3005,0
|
|
20240604,184500,141211735,3005,3005,3005,3005,0
|
|
20240604,184400,141211735,3005,3005,3005,3005,0
|
|
20240604,184300,141211735,3005,3005,3005,3005,0
|
|
20240604,184200,141211735,3005,3005,3005,3005,0
|
|
20240604,184100,141211735,3005,3005,3005,3005,0
|
|
20240604,184000,141211735,3005,3005,3005,3005,0
|
|
20240604,183900,141211735,3005,3005,3005,3005,0
|
|
20240604,183800,141211735,3005,3005,3005,3005,0
|
|
20240604,183700,141211735,3005,3005,3005,3005,0
|
|
20240604,183600,141211735,3005,3005,3005,3005,0
|
|
20240604,183500,141211735,3005,3005,3005,3005,0
|
|
20240604,183400,141211735,3005,3005,3005,3005,0
|
|
20240604,183300,141211735,3005,3005,3005,3005,0
|
|
20240604,183200,141211735,3005,3005,3005,3005,0
|
|
20240604,183100,141211735,3005,3005,3005,3005,0
|
|
20240604,183000,141211735,3005,3005,3005,3005,0
|
|
20240604,182900,141211735,3005,3005,3005,3005,0
|
|
20240604,182800,141211735,3005,3005,3005,3005,0
|
|
20240604,182700,141211735,3005,3005,3005,3005,1575
|
|
20240604,182600,141211735,3005,3005,3005,3005,0
|
|
20240604,182500,141211735,3005,3005,3005,3005,0
|
|
20240604,182400,141211735,3005,3005,3005,3005,0
|
|
20240604,182300,141211735,3005,3005,3005,3005,0
|
|
20240604,182200,141211735,3005,3005,3005,3005,0
|
|
20240604,182100,141211735,3005,3005,3005,3005,0
|
|
20240604,182000,141211735,3005,3005,3005,3005,0
|
|
20240604,181900,141211735,3005,3005,3005,3005,0
|
|
20240604,181800,141211735,3005,3005,3005,3005,0
|
|
20240604,181700,141211735,3005,3005,3005,3005,0
|
|
20240604,181600,141211735,3005,3005,3005,3005,0
|
|
20240604,181500,141211735,3005,3005,3005,3005,0
|
|
20240604,181400,141211735,3005,3005,3005,3005,0
|
|
20240604,181300,141211735,3005,3005,3005,3005,0
|
|
20240604,181200,141211735,3005,3005,3005,3005,0
|
|
20240604,181100,141211735,3005,3005,3005,3005,0
|
|
20240604,181000,141211735,3005,3005,3005,3005,0
|
|
20240604,180900,141211735,3005,3005,3005,3005,0
|
|
20240604,180800,141211735,3005,3005,3005,3005,0
|
|
20240604,180700,141211735,3005,3005,3005,3005,0
|
|
20240604,180600,141211735,3005,3005,3005,3005,0
|
|
20240604,180500,141211735,3005,3005,3005,3005,0
|
|
20240604,180400,141211735,3005,3005,3005,3005,0
|
|
20240604,180300,141211735,3005,3005,3005,3005,0
|
|
20240604,180200,141211735,3005,3005,3005,3005,0
|
|
20240604,180100,141211735,3005,3005,3005,3005,0
|
|
20240604,180000,141211735,3005,3005,3005,3005,0
|
|
20240604,175900,141211735,3005,3005,3005,3005,0
|
|
20240604,175800,141211735,3005,3005,3005,3005,0
|
|
20240604,175700,141211735,3005,3005,3005,3005,1575
|
|
20240604,175600,141211735,3005,3005,3005,3005,0
|
|
20240604,175500,141211735,3005,3005,3005,3005,0
|
|
20240604,175400,141211735,3005,3005,3005,3005,0
|
|
20240604,175300,141211735,3005,3005,3005,3005,0
|
|
20240604,175200,141211735,3005,3005,3005,3005,0
|
|
20240604,175100,141211735,3005,3005,3005,3005,0
|
|
20240604,175000,141211735,3005,3005,3005,3005,0
|
|
20240604,174900,141211735,3005,3005,3005,3005,0
|
|
20240604,174800,141211735,3005,3005,3005,3005,0
|
|
20240604,174700,141211735,3005,3005,3005,3005,0
|
|
20240604,174600,141211735,3005,3005,3005,3005,0
|
|
20240604,174500,141211735,3005,3005,3005,3005,0
|
|
20240604,174400,141211735,3005,3005,3005,3005,0
|
|
20240604,174300,141211735,3005,3005,3005,3005,0
|
|
20240604,174200,141211735,3005,3005,3005,3005,0
|
|
20240604,174100,141211735,3005,3005,3005,3005,0
|
|
20240604,174000,141211735,3005,3005,3005,3005,0
|
|
20240604,173900,141211735,3005,3005,3005,3005,0
|
|
20240604,173800,141211735,3005,3005,3005,3005,0
|
|
20240604,173700,141211735,3005,3005,3005,3005,0
|
|
20240604,173600,141211735,3005,3005,3005,3005,0
|
|
20240604,173500,141211735,3005,3005,3005,3005,0
|
|
20240604,173400,141211735,3005,3005,3005,3005,0
|
|
20240604,173300,141211735,3005,3005,3005,3005,0
|
|
20240604,173200,141211735,3005,3005,3005,3005,0
|
|
20240604,173100,141211735,3005,3005,3005,3005,0
|
|
20240604,173000,141211735,3005,3005,3005,3005,0
|
|
20240604,172900,141211735,3005,3005,3005,3005,0
|
|
20240604,172800,141211735,3005,3005,3005,3005,0
|
|
20240604,172700,141211735,3005,3005,3005,3005,1575
|
|
20240604,172600,141211735,3005,3005,3005,3005,0
|
|
20240604,172500,141211735,3005,3005,3005,3005,0
|
|
20240604,172400,141211735,3005,3005,3005,3005,0
|
|
20240604,172300,141211735,3005,3005,3005,3005,0
|
|
20240604,172200,141211735,3005,3005,3005,3005,0
|
|
20240604,172100,141211735,3005,3005,3005,3005,0
|
|
20240604,172000,141211735,3005,3005,3005,3005,0
|
|
20240604,171900,141211735,3005,3005,3005,3005,0
|
|
20240604,171800,141211735,3005,3005,3005,3005,0
|
|
20240604,171700,141211735,3005,3005,3005,3005,0
|
|
20240604,171600,141211735,3005,3005,3005,3005,0
|
|
20240604,171500,141211735,3005,3005,3005,3005,0
|
|
20240604,171400,141211735,3005,3005,3005,3005,0
|
|
20240604,171300,141211735,3005,3005,3005,3005,0
|
|
20240604,171200,141211735,3005,3005,3005,3005,0
|
|
20240604,171100,141211735,3005,3005,3005,3005,0
|
|
20240604,171000,141211735,3005,3005,3005,3005,0
|
|
20240604,170900,141211735,3005,3005,3005,3005,0
|
|
20240604,170800,141211735,3005,3005,3005,3005,0
|
|
20240604,170700,141211735,3005,3005,3005,3005,0
|
|
20240604,170600,141211735,3005,3005,3005,3005,0
|
|
20240604,170500,141211735,3005,3005,3005,3005,0
|
|
20240604,170400,141211735,3005,3005,3005,3005,0
|
|
20240604,170300,141211735,3005,3005,3005,3005,0
|
|
20240604,170200,141211735,3005,3005,3005,3005,0
|
|
20240604,170100,141211735,3005,3005,3005,3005,0
|
|
20240604,170000,141211735,3005,3005,3005,3005,0
|
|
20240604,165900,141211735,3005,3005,3005,3005,0
|
|
20240604,165800,141211735,3005,3005,3005,3005,0
|
|
20240604,165700,141211735,3005,3005,3005,3005,1575
|
|
20240604,165600,141211735,3005,3005,3005,3005,0
|
|
20240604,165500,141211735,3005,3005,3005,3005,0
|
|
20240604,165400,141211735,3005,3005,3005,3005,0
|
|
20240604,165300,141211735,3005,3005,3005,3005,0
|
|
20240604,165200,141211735,3005,3005,3005,3005,0
|
|
20240604,165100,141211735,3005,3005,3005,3005,0
|
|
20240604,165000,141211735,3005,3005,3005,3005,0
|
|
20240604,164900,141211735,3005,3005,3005,3005,0
|
|
20240604,164800,141211735,3005,3005,3005,3005,0
|
|
20240604,164700,141211735,3005,3005,3005,3005,0
|
|
20240604,164600,141211735,3005,3005,3005,3005,0
|
|
20240604,164500,141211735,3005,3005,3005,3005,0
|
|
20240604,164400,141211735,3005,3005,3005,3005,0
|
|
20240604,164300,141211735,3005,3005,3005,3005,0
|
|
20240604,164200,141211735,3005,3005,3005,3005,0
|
|
20240604,164100,141211735,3005,3005,3005,3005,0
|
|
20240604,164000,141211735,3005,3005,3005,3005,0
|
|
20240604,163900,141211735,3005,3005,3005,3005,0
|
|
20240604,163800,141211735,3005,3005,3005,3005,0
|
|
20240604,163700,141211735,3005,3005,3005,3005,0
|
|
20240604,163600,141211735,3005,3005,3005,3005,0
|
|
20240604,163500,141211735,3005,3005,3005,3005,0
|
|
20240604,163400,141211735,3005,3005,3005,3005,0
|
|
20240604,163300,141211735,3005,3005,3005,3005,0
|
|
20240604,163200,141211735,3005,3005,3005,3005,0
|
|
20240604,163100,141211735,3005,3005,3005,3005,0
|
|
20240604,163000,141211735,3005,3005,3005,3005,0
|
|
20240604,162900,141211735,3005,3005,3005,3005,0
|
|
20240604,162800,141211735,3005,3005,3005,3005,0
|
|
20240604,162700,141211735,3005,3005,3005,3005,1575
|
|
20240604,162600,141211735,3005,3005,3005,3005,0
|
|
20240604,162500,141211735,3005,3005,3005,3005,0
|
|
20240604,162400,141211735,3005,3005,3005,3005,0
|
|
20240604,162300,141211735,3005,3005,3005,3005,0
|
|
20240604,162200,141211735,3005,3005,3005,3005,0
|
|
20240604,162100,141211735,3005,3005,3005,3005,0
|
|
20240604,162000,141211735,3005,3005,3005,3005,0
|
|
20240604,161900,141211735,3005,3005,3005,3005,0
|
|
20240604,161800,141211735,3005,3005,3005,3005,0
|
|
20240604,161700,141211735,3005,3005,3005,3005,0
|
|
20240604,161600,141211735,3005,3005,3005,3005,0
|
|
20240604,161500,141211735,3005,3005,3005,3005,0
|
|
20240604,161400,141211735,3005,3005,3005,3005,0
|
|
20240604,161300,141211735,3005,3005,3005,3005,0
|
|
20240604,161200,141211735,3005,3005,3005,3005,0
|
|
20240604,161100,141211735,3005,3005,3005,3005,0
|
|
20240604,161000,141211735,3005,3005,3005,3005,0
|
|
20240604,160900,141211735,3005,3005,3005,3005,0
|
|
20240604,160800,141211735,3005,3005,3005,3005,0
|
|
20240604,160700,141211735,3005,3005,3005,3005,0
|
|
20240604,160600,141211735,3005,3005,3005,3005,0
|
|
20240604,160500,141211735,3005,3005,3005,3005,0
|
|
20240604,160400,141211735,3005,3005,3005,3005,0
|
|
20240604,160300,141211735,3005,3005,3005,3005,0
|
|
20240604,160200,141211735,3005,3005,3005,3005,0
|
|
20240604,160100,141211735,3005,3005,3005,3005,0
|
|
20240604,160000,141211735,3005,3005,3005,3005,0
|
|
20240604,155900,141211735,3005,3005,3005,3005,0
|
|
20240604,155800,141211735,3005,3005,3005,3005,0
|
|
20240604,155700,141211735,3005,3005,3005,3005,1575
|
|
20240604,155600,141211735,3005,3005,3005,3005,0
|
|
20240604,155500,141211735,3005,3005,3005,3005,0
|
|
20240604,155400,141211735,3005,3005,3005,3005,0
|
|
20240604,155300,141211735,3005,3005,3005,3005,0
|
|
20240604,155200,141211735,3005,3005,3005,3005,0
|
|
20240604,155100,141211735,3005,3005,3005,3005,0
|
|
20240604,155000,141211735,3005,3005,3005,3005,0
|
|
20240604,154900,141211735,3005,3005,3005,3005,0
|
|
20240604,154800,141211735,3005,3005,3005,3005,0
|
|
20240604,154700,141211735,3005,3005,3005,3005,0
|
|
20240604,154600,141211735,3005,3005,3005,3005,0
|
|
20240604,154500,141211735,3005,3005,3005,3005,0
|
|
20240604,154400,141211735,3005,3005,3005,3005,0
|
|
20240604,154300,141211735,3005,3005,3005,3005,0
|
|
20240604,154200,141211735,3005,3005,3005,3005,0
|
|
20240604,154100,141211735,3005,3005,3005,3005,0
|
|
20240604,154000,141211735,3005,3005,3005,3005,0
|
|
20240604,153900,141211735,3005,3005,3005,3005,0
|
|
20240604,153800,141211735,3005,3005,3005,3005,0
|
|
20240604,153700,141211735,3005,3005,3005,3005,0
|
|
20240604,153600,141211735,3005,3005,3005,3005,0
|
|
20240604,153500,141211735,3005,3005,3005,3005,0
|
|
20240604,153400,141211735,3005,3005,3005,3005,0
|
|
20240604,153300,141211735,3005,3005,3005,3005,0
|
|
20240604,153200,141211735,3005,3005,3005,3005,0
|
|
20240604,153100,141211735,3005,3005,3005,3005,0
|
|
20240604,153000,141211735,3005,3005,3005,3005,1575
|
|
20240604,152900,136478860,3010,3010,3010,3010,0
|
|
20240604,152800,136478860,3010,3010,3010,3010,0
|
|
20240604,152700,136478860,3010,3010,3010,3010,0
|
|
20240604,152600,136478860,3010,3010,3010,3010,0
|
|
20240604,152500,136478860,3010,3010,3010,3010,0
|
|
20240604,152400,136478860,3010,3010,3010,3010,0
|
|
20240604,152300,136478860,3010,3010,3010,3010,0
|
|
20240604,152200,136478860,3010,3010,3010,3010,0
|
|
20240604,152100,136478860,3010,3010,3010,3010,0
|
|
20240604,152000,136478860,3010,3010,3010,3010,0
|
|
20240604,151900,136478860,3010,3010,3010,3010,267
|
|
20240604,151800,135675190,3010,3010,3010,3010,0
|
|
20240604,151700,135675190,3010,3010,3010,3010,119
|
|
20240604,151600,135317000,3010,2990,3010,2990,75
|
|
20240604,151500,135091750,3010,2990,3010,2990,123
|
|
20240604,151400,134723720,3010,3010,3010,3010,0
|
|
20240604,151300,134723720,3010,3010,3010,3010,0
|
|
20240604,151200,134723720,3010,2995,3010,2990,225
|
|
20240604,151100,134050465,3000,3000,3000,3000,10
|
|
20240604,151000,134020465,3010,3010,3010,3010,10
|
|
20240604,150900,133990365,3010,3010,3010,3010,0
|
|
20240604,150800,133990365,3010,3010,3010,3010,0
|
|
20240604,150700,133990365,3010,3010,3010,3010,36
|
|
20240604,150600,133882005,3010,2995,3010,2990,2397
|
|
20240604,150500,126714235,2995,2995,2995,2990,1479
|
|
20240604,150400,122284645,2995,3000,3010,2995,440
|
|
20240604,150300,120964300,3015,3015,3015,3015,0
|
|
20240604,150200,120964300,3015,3015,3015,3015,0
|
|
20240604,150100,120964300,3015,3015,3015,3015,0
|
|
20240604,150000,120964300,3015,3015,3015,3015,0
|
|
20240604,145900,120964300,3015,3015,3015,3015,0
|
|
20240604,145800,120964300,3015,3015,3015,3015,0
|
|
20240604,145700,120964300,3015,3015,3015,3015,0
|
|
20240604,145600,120964300,3015,3015,3015,3015,0
|
|
20240604,145500,120964300,3015,3015,3015,3015,0
|
|
20240604,145400,120964300,3015,3000,3015,3000,233
|
|
20240604,145300,120264805,3015,3015,3015,3015,0
|
|
20240604,145200,120264805,3015,3015,3015,3015,1
|
|
20240604,145100,120261790,3005,3005,3005,3005,82
|
|
20240604,145000,120015380,3005,3005,3005,3005,0
|
|
20240604,144900,120015380,3005,3005,3005,3005,0
|
|
20240604,144800,120015380,3005,3005,3005,3005,0
|
|
20240604,144700,120015380,3005,3005,3005,3005,0
|
|
20240604,144600,120015380,3005,3005,3005,3005,45
|
|
20240604,144500,119880155,3015,3015,3015,3015,0
|
|
20240604,144400,119880155,3015,3015,3015,3015,1
|
|
20240604,144300,119877140,3005,3005,3005,3005,0
|
|
20240604,144200,119877140,3005,3005,3005,3005,150
|
|
20240604,144100,119426390,3005,3005,3005,3005,3
|
|
20240604,144000,119417375,3005,3005,3005,3005,0
|
|
20240604,143900,119417375,3005,2995,3005,2995,555
|
|
20240604,143800,117754720,3005,3005,3005,3005,0
|
|
20240604,143700,117754720,3005,3005,3005,3005,0
|
|
20240604,143600,117754720,3005,3005,3005,3005,2
|
|
20240604,143500,117748710,3005,3000,3005,3000,188
|
|
20240604,143400,117184570,3000,3000,3000,3000,90
|
|
20240604,143300,116914570,3010,3010,3010,3010,0
|
|
20240604,143200,116914570,3010,3000,3010,3000,740
|
|
20240604,143100,114694170,3015,3015,3015,3015,0
|
|
20240604,143000,114694170,3015,3015,3015,3015,0
|
|
20240604,142900,114694170,3015,3015,3015,3015,37
|
|
20240604,142800,114582615,3015,3015,3015,3015,0
|
|
20240604,142700,114582615,3015,3015,3015,3015,0
|
|
20240604,142600,114582615,3015,3015,3015,3015,0
|
|
20240604,142500,114582615,3015,3015,3015,3015,0
|
|
20240604,142400,114582615,3015,3015,3015,3015,5
|
|
20240604,142300,114567540,3015,3015,3015,3015,0
|
|
20240604,142200,114567540,3015,3015,3015,3015,1
|
|
20240604,142100,114564525,3015,3015,3015,3015,0
|
|
20240604,142000,114564525,3015,3015,3015,3015,1
|
|
20240604,141900,114561510,3015,3015,3015,3015,0
|
|
20240604,141800,114561510,3015,3015,3015,3015,0
|
|
20240604,141700,114561510,3015,3015,3015,3015,0
|
|
20240604,141600,114561510,3015,3015,3015,3015,1
|
|
20240604,141500,114558495,3010,3010,3010,3010,0
|
|
20240604,141400,114558495,3010,3000,3010,3000,200
|
|
20240604,141300,113957495,3000,3000,3000,3000,1900
|
|
20240604,141200,108257495,3005,3005,3005,3005,2566
|
|
20240604,141100,100546665,3015,3015,3015,3015,0
|
|
20240604,141000,100546665,3015,3015,3015,3015,0
|
|
20240604,140900,100546665,3015,3015,3015,3015,20
|
|
20240604,140800,100486365,3015,3015,3015,3015,0
|
|
20240604,140700,100486365,3015,3015,3015,3015,0
|
|
20240604,140600,100486365,3015,3005,3015,3005,756
|
|
20240604,140500,98213675,3015,3015,3015,3015,0
|
|
20240604,140400,98213675,3015,3015,3015,3015,10
|
|
20240604,140300,98183525,3015,3015,3015,3015,0
|
|
20240604,140200,98183525,3015,3015,3015,3015,0
|
|
20240604,140100,98183525,3015,3015,3015,3015,7
|
|
20240604,140000,98162420,3015,3015,3015,3015,0
|
|
20240604,135900,98162420,3015,3015,3015,3015,0
|
|
20240604,135800,98162420,3015,3015,3015,3015,8
|
|
20240604,135700,98138300,3010,3010,3010,3010,0
|
|
20240604,135600,98138300,3010,3010,3010,3005,830
|
|
20240604,135500,95642910,3010,3010,3010,3010,50
|
|
20240604,135400,95492410,3010,3010,3010,3010,2
|
|
20240604,135300,95486390,3015,3015,3015,3015,0
|
|
20240604,135200,95486390,3015,3015,3015,3015,0
|
|
20240604,135100,95486390,3015,3015,3015,3015,0
|
|
20240604,135000,95486390,3015,3015,3015,3015,0
|
|
20240604,134900,95486390,3015,3015,3015,3015,0
|
|
20240604,134800,95486390,3015,3015,3015,3015,0
|
|
20240604,134700,95486390,3015,3015,3015,3015,0
|
|
20240604,134600,95486390,3015,3015,3015,3015,0
|
|
20240604,134500,95486390,3015,3015,3015,3015,0
|
|
20240604,134400,95486390,3015,3010,3015,3010,252
|
|
20240604,134300,94727610,3015,3010,3015,3010,221
|
|
20240604,134200,94062295,3015,3015,3015,3015,0
|
|
20240604,134100,94062295,3015,3015,3015,3015,0
|
|
20240604,134000,94062295,3015,3015,3015,3015,0
|
|
20240604,133900,94062295,3015,3015,3015,3015,0
|
|
20240604,133800,94062295,3015,3015,3015,3015,0
|
|
20240604,133700,94062295,3015,3015,3015,3015,0
|
|
20240604,133600,94062295,3015,3015,3015,3015,0
|
|
20240604,133500,94062295,3015,3015,3015,3015,0
|
|
20240604,133400,94062295,3015,3015,3015,3015,0
|
|
20240604,133300,94062295,3015,3015,3015,3015,0
|
|
20240604,133200,94062295,3015,3015,3015,3015,0
|
|
20240604,133100,94062295,3015,3015,3015,3015,0
|
|
20240604,133000,94062295,3015,3015,3015,3015,0
|
|
20240604,132900,94062295,3015,3015,3015,3015,0
|
|
20240604,132800,94062295,3015,3015,3015,3015,0
|
|
20240604,132700,94062295,3015,3015,3015,3015,0
|
|
20240604,132600,94062295,3015,3015,3015,3015,0
|
|
20240604,132500,94062295,3015,3015,3015,3015,55
|
|
20240604,132400,93896470,3015,3015,3015,3015,0
|
|
20240604,132300,93896470,3015,3015,3015,3015,0
|
|
20240604,132200,93896470,3015,3015,3015,3015,0
|
|
20240604,132100,93896470,3015,3015,3015,3015,0
|
|
20240604,132000,93896470,3015,3015,3015,3015,0
|
|
20240604,131900,93896470,3015,3005,3015,3000,123
|
|
20240604,131800,93526715,3005,3005,3005,3005,101
|
|
20240604,131700,93223210,3005,3005,3005,3005,0
|
|
20240604,131600,93223210,3005,3005,3005,3005,81
|
|
20240604,131500,92979805,3015,3015,3015,3015,0
|
|
20240604,131400,92979805,3015,3015,3015,3015,0
|
|
20240604,131300,92979805,3015,3015,3015,3015,1
|
|
20240604,131200,92976790,3020,3020,3020,3020,0
|
|
20240604,131100,92976790,3020,3020,3020,3020,0
|
|
20240604,131000,92976790,3020,3020,3020,3020,0
|
|
20240604,130900,92976790,3020,3020,3020,3020,0
|
|
20240604,130800,92976790,3020,3020,3020,3020,0
|
|
20240604,130700,92976790,3020,3020,3020,3020,0
|
|
20240604,130600,92976790,3020,3020,3020,3020,0
|
|
20240604,130500,92976790,3020,3020,3020,3020,0
|
|
20240604,130400,92976790,3020,3020,3020,3020,0
|
|
20240604,130300,92976790,3020,3020,3020,3020,0
|
|
20240604,130200,92976790,3020,3020,3020,3020,0
|
|
20240604,130100,92976790,3020,3015,3020,3005,318
|
|
20240604,130000,92020280,3020,3020,3020,3005,223
|
|
20240604,125900,91347690,3020,3020,3020,3020,1
|
|
20240604,125800,91344670,3020,3020,3020,3020,0
|
|
20240604,125700,91344670,3020,3020,3020,3020,0
|
|
20240604,125600,91344670,3020,3020,3020,3020,0
|
|
20240604,125500,91344670,3020,3020,3020,3020,0
|
|
20240604,125400,91344670,3020,3020,3020,3020,0
|
|
20240604,125300,91344670,3020,3020,3020,3020,0
|
|
20240604,125200,91344670,3020,3020,3020,3020,0
|
|
20240604,125100,91344670,3020,3020,3020,3020,0
|
|
20240604,125000,91344670,3020,3020,3020,3020,0
|
|
20240604,124900,91344670,3020,3010,3020,3010,561
|
|
20240604,124800,89655450,3015,3015,3015,3015,0
|
|
20240604,124700,89655450,3015,3015,3015,3015,0
|
|
20240604,124600,89655450,3015,3015,3015,3015,0
|
|
20240604,124500,89655450,3015,3015,3015,3015,65
|
|
20240604,124400,89459475,3015,3010,3015,3010,338
|
|
20240604,124300,88441905,3015,3015,3015,3015,17
|
|
20240604,124200,88390650,3015,3015,3015,3015,22
|
|
20240604,124100,88324320,3015,3015,3015,3015,0
|
|
20240604,124000,88324320,3015,3015,3015,3015,0
|
|
20240604,123900,88324320,3015,3015,3015,3015,0
|
|
20240604,123800,88324320,3015,3015,3015,3015,1
|
|
20240604,123700,88321305,3015,3015,3015,3015,5
|
|
20240604,123600,88306230,3010,3010,3010,3010,0
|
|
20240604,123500,88306230,3010,3010,3010,3010,3
|
|
20240604,123400,88297200,3020,3020,3020,3020,0
|
|
20240604,123300,88297200,3020,3020,3020,3020,0
|
|
20240604,123200,88297200,3020,3020,3020,3020,0
|
|
20240604,123100,88297200,3020,3020,3020,3020,0
|
|
20240604,123000,88297200,3020,3020,3020,3020,0
|
|
20240604,122900,88297200,3020,3020,3020,3020,0
|
|
20240604,122800,88297200,3020,3020,3020,3020,0
|
|
20240604,122700,88297200,3020,3020,3020,3020,0
|
|
20240604,122600,88297200,3020,3020,3020,3020,0
|
|
20240604,122500,88297200,3020,3020,3020,3020,0
|
|
20240604,122400,88297200,3020,3020,3020,3020,0
|
|
20240604,122300,88297200,3020,3020,3020,3020,0
|
|
20240604,122200,88297200,3020,3020,3020,3020,0
|
|
20240604,122100,88297200,3020,3020,3020,3020,63
|
|
20240604,122000,88106940,3020,3020,3020,3020,24
|
|
20240604,121900,88034460,3020,3020,3020,3020,14
|
|
20240604,121800,87992180,3020,3020,3020,3020,50
|
|
20240604,121700,87841180,3020,3020,3020,3020,14
|
|
20240604,121600,87798900,3020,3020,3020,3020,316
|
|
20240604,121500,86844580,3020,3020,3020,3020,14
|
|
20240604,121400,86802300,3020,3020,3020,3020,0
|
|
20240604,121300,86802300,3020,3005,3025,2995,4421
|
|
20240604,121200,73532795,3010,3010,3010,3005,1106
|
|
20240604,121100,70207555,3020,3020,3020,3020,0
|
|
20240604,121000,70207555,3020,3020,3020,3020,1
|
|
20240604,120900,70204535,3010,3010,3010,3010,0
|
|
20240604,120800,70204535,3010,3010,3010,3010,0
|
|
20240604,120700,70204535,3010,3010,3010,3010,0
|
|
20240604,120600,70204535,3010,3010,3010,3010,1
|
|
20240604,120500,70201525,3020,3015,3020,3010,184
|
|
20240604,120400,69647585,3020,3020,3020,3020,0
|
|
20240604,120300,69647585,3020,3020,3020,3020,0
|
|
20240604,120200,69647585,3020,3020,3020,3020,0
|
|
20240604,120100,69647585,3020,3020,3020,3020,10
|
|
20240604,120000,69617385,3020,3020,3020,3020,18
|
|
20240604,115900,69563025,3015,3015,3015,3015,0
|
|
20240604,115800,69563025,3015,3015,3015,3015,0
|
|
20240604,115700,69563025,3015,3015,3015,3015,8
|
|
20240604,115600,69538905,3020,3020,3020,3020,40
|
|
20240604,115500,69418105,3020,3020,3020,3020,100
|
|
20240604,115400,69116105,3025,3025,3025,3025,0
|
|
20240604,115300,69116105,3025,3025,3025,3025,0
|
|
20240604,115200,69116105,3025,3025,3025,3025,0
|
|
20240604,115100,69116105,3025,3025,3025,3025,0
|
|
20240604,115000,69116105,3025,3010,3025,3010,298
|
|
20240604,114900,68218555,3025,3025,3025,3025,0
|
|
20240604,114800,68218555,3025,3025,3025,3025,84
|
|
20240604,114700,67964455,3025,3025,3025,3025,0
|
|
20240604,114600,67964455,3025,3025,3025,3025,0
|
|
20240604,114500,67964455,3025,3025,3025,3025,333
|
|
20240604,114400,66957130,3025,3025,3025,3025,0
|
|
20240604,114300,66957130,3025,3025,3025,3025,29
|
|
20240604,114200,66869405,3020,3020,3020,3020,516
|
|
20240604,114100,65311085,3025,3025,3025,3025,0
|
|
20240604,114000,65311085,3025,3025,3025,3025,0
|
|
20240604,113900,65311085,3025,3015,3025,3015,557
|
|
20240604,113800,63631160,3015,3015,3015,3015,2
|
|
20240604,113700,63625130,3025,3025,3025,3025,0
|
|
20240604,113600,63625130,3025,3025,3025,3025,0
|
|
20240604,113500,63625130,3025,3025,3025,3025,10
|
|
20240604,113400,63594880,3020,3020,3020,3020,0
|
|
20240604,113300,63594880,3020,3020,3020,3020,0
|
|
20240604,113200,63594880,3020,3020,3020,3020,0
|
|
20240604,113100,63594880,3020,3020,3020,3020,0
|
|
20240604,113000,63594880,3020,3025,3025,3020,2
|
|
20240604,112900,63588835,3010,3010,3010,3010,2
|
|
20240604,112800,63582815,3030,3030,3030,3030,0
|
|
20240604,112700,63582815,3030,3030,3030,3030,0
|
|
20240604,112600,63582815,3030,3030,3030,3030,0
|
|
20240604,112500,63582815,3030,3025,3030,3025,2
|
|
20240604,112400,63576760,3030,3010,3030,3010,2104
|
|
20240604,112300,57241640,3030,3020,3030,3015,683
|
|
20240604,112200,55181725,3030,3030,3030,3030,0
|
|
20240604,112100,55181725,3030,3030,3030,3030,0
|
|
20240604,112000,55181725,3030,3030,3030,3030,10
|
|
20240604,111900,55151425,3030,3030,3030,3030,0
|
|
20240604,111800,55151425,3030,3030,3030,3030,298
|
|
20240604,111700,54248485,3030,3020,3030,3020,911
|
|
20240604,111600,51496115,3020,3020,3020,3020,0
|
|
20240604,111500,51496115,3020,3020,3020,3020,0
|
|
20240604,111400,51496115,3020,3020,3020,3020,29
|
|
20240604,111300,51408535,3020,3020,3020,3020,0
|
|
20240604,111200,51408535,3020,3020,3020,3020,0
|
|
20240604,111100,51408535,3020,3020,3020,3020,1
|
|
20240604,111000,51405515,3015,3015,3015,3015,19
|
|
20240604,110900,51348230,3020,3020,3020,3020,0
|
|
20240604,110800,51348230,3020,3020,3020,3020,0
|
|
20240604,110700,51348230,3020,3020,3020,3020,0
|
|
20240604,110600,51348230,3020,3020,3020,3020,253
|
|
20240604,110500,50584170,3030,3030,3030,3030,0
|
|
20240604,110400,50584170,3030,3030,3030,3030,0
|
|
20240604,110300,50584170,3030,3030,3030,3030,0
|
|
20240604,110200,50584170,3030,3030,3030,3030,17
|
|
20240604,110100,50532660,3030,3030,3030,3030,0
|
|
20240604,110000,50532660,3030,3030,3030,3030,0
|
|
20240604,105900,50532660,3030,3030,3030,3030,0
|
|
20240604,105800,50532660,3030,3030,3030,3030,0
|
|
20240604,105700,50532660,3030,3030,3030,3030,0
|
|
20240604,105600,50532660,3030,3030,3030,3030,100
|
|
20240604,105500,50229660,3030,3030,3030,3030,0
|
|
20240604,105400,50229660,3030,3030,3030,3030,0
|
|
20240604,105300,50229660,3030,3030,3030,3030,0
|
|
20240604,105200,50229660,3030,3030,3030,3030,1
|
|
20240604,105100,50226630,3030,3030,3030,3030,1
|
|
20240604,105000,50223600,3020,3020,3020,3020,0
|
|
20240604,104900,50223600,3020,3020,3020,3020,0
|
|
20240604,104800,50223600,3020,3020,3020,3020,28
|
|
20240604,104700,50139040,3030,3030,3030,3030,0
|
|
20240604,104600,50139040,3030,3030,3030,3030,0
|
|
20240604,104500,50139040,3030,3030,3030,3030,0
|
|
20240604,104400,50139040,3030,3030,3030,3030,0
|
|
20240604,104300,50139040,3030,3030,3030,3030,0
|
|
20240604,104200,50139040,3030,3030,3030,3030,0
|
|
20240604,104100,50139040,3030,3030,3030,3030,0
|
|
20240604,104000,50139040,3030,3030,3030,3030,0
|
|
20240604,103900,50139040,3030,3030,3030,3030,0
|
|
20240604,103800,50139040,3030,3020,3030,3020,81
|
|
20240604,103700,49894100,3030,3030,3030,3030,0
|
|
20240604,103600,49894100,3030,3030,3030,3030,0
|
|
20240604,103500,49894100,3030,3030,3030,3030,0
|
|
20240604,103400,49894100,3030,3030,3030,3030,0
|
|
20240604,103300,49894100,3030,3030,3030,3030,1
|
|
20240604,103200,49891070,3030,3030,3030,3030,0
|
|
20240604,103100,49891070,3030,3030,3030,3030,0
|
|
20240604,103000,49891070,3030,3030,3030,3030,0
|
|
20240604,102900,49891070,3030,3030,3030,3030,0
|
|
20240604,102800,49891070,3030,3030,3030,3030,0
|
|
20240604,102700,49891070,3030,3030,3030,3030,0
|
|
20240604,102600,49891070,3030,3030,3030,3030,0
|
|
20240604,102500,49891070,3030,3030,3030,3030,0
|
|
20240604,102400,49891070,3030,3030,3030,3030,0
|
|
20240604,102300,49891070,3030,3030,3030,3030,30
|
|
20240604,102200,49800170,3010,3010,3010,3010,0
|
|
20240604,102100,49800170,3010,3030,3030,3010,12
|
|
20240604,102000,49764030,3010,3030,3030,3010,530
|
|
20240604,101900,48167995,3015,3015,3015,3015,0
|
|
20240604,101800,48167995,3015,3015,3030,3015,529
|
|
20240604,101700,46572625,3015,3015,3015,3015,42
|
|
20240604,101600,46445995,3030,3015,3030,3015,503
|
|
20240604,101500,44928685,3015,3015,3015,3015,6
|
|
20240604,101400,44910595,3035,3035,3035,3035,0
|
|
20240604,101300,44910595,3035,3020,3035,3020,633
|
|
20240604,101200,42998175,3030,3030,3030,3030,366
|
|
20240604,101100,41889195,3035,3035,3035,3020,1067
|
|
20240604,101000,38662670,3035,3035,3035,3035,0
|
|
20240604,100900,38662670,3035,3035,3035,3035,0
|
|
20240604,100800,38662670,3035,3035,3035,3035,13
|
|
20240604,100700,38623215,3035,3035,3035,3035,70
|
|
20240604,100600,38410765,3035,3035,3035,3035,0
|
|
20240604,100500,38410765,3035,3035,3035,3035,1
|
|
20240604,100400,38407730,3035,3035,3035,3035,0
|
|
20240604,100300,38407730,3035,3035,3035,3035,0
|
|
20240604,100200,38407730,3035,3035,3035,3035,0
|
|
20240604,100100,38407730,3035,3035,3035,3035,0
|
|
20240604,100000,38407730,3035,3035,3035,3035,0
|
|
20240604,095900,38407730,3035,3035,3035,3035,1
|
|
20240604,095800,38404695,3035,3035,3035,3035,0
|
|
20240604,095700,38404695,3035,3035,3035,3035,10
|
|
20240604,095600,38374345,3035,3035,3035,3035,0
|
|
20240604,095500,38374345,3035,3035,3035,3035,100
|
|
20240604,095400,38070845,3035,3035,3035,3035,1
|
|
20240604,095300,38067810,3035,3035,3035,3035,0
|
|
20240604,095200,38067810,3035,3035,3035,3035,42
|
|
20240604,095100,37940340,3035,3035,3035,3035,0
|
|
20240604,095000,37940340,3035,3035,3035,3035,42
|
|
20240604,094900,37812870,3035,3035,3035,3035,0
|
|
20240604,094800,37812870,3035,3035,3035,3035,1
|
|
20240604,094700,37809835,3035,3035,3035,3035,1
|
|
20240604,094600,37806800,3025,3025,3025,3025,33
|
|
20240604,094500,37706975,3035,3035,3035,3035,0
|
|
20240604,094400,37706975,3035,3035,3035,3025,822
|
|
20240604,094300,35212325,3035,3035,3035,3035,42
|
|
20240604,094200,35084855,3035,3035,3035,3035,0
|
|
20240604,094100,35084855,3035,3035,3035,3035,0
|
|
20240604,094000,35084855,3035,3035,3035,3035,0
|
|
20240604,093900,35084855,3035,3020,3035,3020,734
|
|
20240604,093800,32868160,3020,3020,3020,3020,343
|
|
20240604,093700,31832300,3020,3020,3020,3020,0
|
|
20240604,093600,31832300,3020,3020,3020,3020,1
|
|
20240604,093500,31829280,3010,3010,3010,3010,0
|
|
20240604,093400,31829280,3010,3010,3010,3010,88
|
|
20240604,093300,31564400,3015,3015,3015,3015,5
|
|
20240604,093200,31549325,3010,3010,3010,3010,0
|
|
20240604,093100,31549325,3010,3010,3010,3010,0
|
|
20240604,093000,31549325,3010,3010,3010,3010,6
|
|
20240604,092900,31531265,3010,3010,3010,3010,5
|
|
20240604,092800,31516215,3020,3020,3020,3020,0
|
|
20240604,092700,31516215,3020,3020,3020,3020,1
|
|
20240604,092600,31513195,3010,3010,3010,3010,24
|
|
20240604,092500,31440955,3020,3020,3020,3020,3
|
|
20240604,092400,31431895,3010,3010,3010,3010,0
|
|
20240604,092300,31431895,3010,3010,3010,3010,0
|
|
20240604,092200,31431895,3010,3020,3020,3010,1000
|
|
20240604,092100,28414895,3020,3020,3020,3015,746
|
|
20240604,092000,26165650,3035,3035,3035,3035,1
|
|
20240604,091900,26162615,3015,3015,3015,3015,1000
|
|
20240604,091800,23147615,3015,3015,3015,3015,0
|
|
20240604,091700,23147615,3015,3020,3020,3015,4585
|
|
20240604,091600,9314340,3025,3025,3025,3025,30
|
|
20240604,091500,9223590,3035,3035,3035,3035,0
|
|
20240604,091400,9223590,3035,3035,3035,3035,15
|
|
20240604,091300,9178065,3035,3035,3035,3035,10
|
|
20240604,091200,9147715,3040,3040,3040,3040,0
|
|
20240604,091100,9147715,3040,3040,3040,3040,0
|
|
20240604,091000,9147715,3040,3040,3040,3040,161
|
|
20240604,090900,8658275,3020,3020,3020,3020,1118
|
|
20240604,090800,5281915,3020,3020,3020,3020,895
|
|
20240604,090700,2579015,3020,3020,3020,3020,2
|
|
20240604,090600,2572975,3020,3020,3020,3020,2
|
|
20240604,090500,2566935,3020,3020,3020,3020,5
|
|
20240604,090400,2551835,3020,3020,3020,3020,1
|
|
20240604,090300,2548815,3020,3025,3025,3015,785
|
|
20240604,090200,178180,3020,3020,3020,3020,0
|
|
20240604,090100,178180,3020,3020,3020,3020,0
|
|
20240604,090000,178180,3020,3020,3020,3020,59
|