629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192600,316688525,3020,3020,3020,3020,1781
|
|
20240610,192500,316688525,3020,3020,3020,3020,0
|
|
20240610,192400,316688525,3020,3020,3020,3020,0
|
|
20240610,192300,316688525,3020,3020,3020,3020,0
|
|
20240610,192200,316688525,3020,3020,3020,3020,0
|
|
20240610,192100,316688525,3020,3020,3020,3020,0
|
|
20240610,192000,316688525,3020,3020,3020,3020,0
|
|
20240610,191900,316688525,3020,3020,3020,3020,0
|
|
20240610,191800,316688525,3020,3020,3020,3020,0
|
|
20240610,191700,316688525,3020,3020,3020,3020,0
|
|
20240610,191600,316688525,3020,3020,3020,3020,0
|
|
20240610,191500,316688525,3020,3020,3020,3020,0
|
|
20240610,191400,316688525,3020,3020,3020,3020,0
|
|
20240610,191300,316688525,3020,3020,3020,3020,0
|
|
20240610,191200,316688525,3020,3020,3020,3020,0
|
|
20240610,191100,316688525,3020,3020,3020,3020,0
|
|
20240610,191000,316688525,3020,3020,3020,3020,0
|
|
20240610,190900,316688525,3020,3020,3020,3020,0
|
|
20240610,190800,316688525,3020,3020,3020,3020,0
|
|
20240610,190700,316688525,3020,3020,3020,3020,0
|
|
20240610,190600,316688525,3020,3020,3020,3020,0
|
|
20240610,190500,316688525,3020,3020,3020,3020,0
|
|
20240610,190400,316688525,3020,3020,3020,3020,0
|
|
20240610,190300,316688525,3020,3020,3020,3020,0
|
|
20240610,190200,316688525,3020,3020,3020,3020,0
|
|
20240610,190100,316688525,3020,3020,3020,3020,0
|
|
20240610,190000,316688525,3020,3020,3020,3020,0
|
|
20240610,185900,316688525,3020,3020,3020,3020,0
|
|
20240610,185800,316688525,3020,3020,3020,3020,0
|
|
20240610,185700,316688525,3020,3020,3020,3020,0
|
|
20240610,185600,316688525,3020,3020,3020,3020,1781
|
|
20240610,185500,316688525,3020,3020,3020,3020,0
|
|
20240610,185400,316688525,3020,3020,3020,3020,0
|
|
20240610,185300,316688525,3020,3020,3020,3020,0
|
|
20240610,185200,316688525,3020,3020,3020,3020,0
|
|
20240610,185100,316688525,3020,3020,3020,3020,0
|
|
20240610,185000,316688525,3020,3020,3020,3020,0
|
|
20240610,184900,316688525,3020,3020,3020,3020,0
|
|
20240610,184800,316688525,3020,3020,3020,3020,0
|
|
20240610,184700,316688525,3020,3020,3020,3020,0
|
|
20240610,184600,316688525,3020,3020,3020,3020,0
|
|
20240610,184500,316688525,3020,3020,3020,3020,0
|
|
20240610,184400,316688525,3020,3020,3020,3020,0
|
|
20240610,184300,316688525,3020,3020,3020,3020,0
|
|
20240610,184200,316688525,3020,3020,3020,3020,0
|
|
20240610,184100,316688525,3020,3020,3020,3020,0
|
|
20240610,184000,316688525,3020,3020,3020,3020,0
|
|
20240610,183900,316688525,3020,3020,3020,3020,0
|
|
20240610,183800,316688525,3020,3020,3020,3020,0
|
|
20240610,183700,316688525,3020,3020,3020,3020,0
|
|
20240610,183600,316688525,3020,3020,3020,3020,0
|
|
20240610,183500,316688525,3020,3020,3020,3020,0
|
|
20240610,183400,316688525,3020,3020,3020,3020,0
|
|
20240610,183300,316688525,3020,3020,3020,3020,0
|
|
20240610,183200,316688525,3020,3020,3020,3020,0
|
|
20240610,183100,316688525,3020,3020,3020,3020,0
|
|
20240610,183000,316688525,3020,3020,3020,3020,0
|
|
20240610,182900,316688525,3020,3020,3020,3020,0
|
|
20240610,182800,316688525,3020,3020,3020,3020,0
|
|
20240610,182700,316688525,3020,3020,3020,3020,0
|
|
20240610,182600,316688525,3020,3020,3020,3020,1781
|
|
20240610,182500,316688525,3020,3020,3020,3020,0
|
|
20240610,182400,316688525,3020,3020,3020,3020,0
|
|
20240610,182300,316688525,3020,3020,3020,3020,0
|
|
20240610,182200,316688525,3020,3020,3020,3020,0
|
|
20240610,182100,316688525,3020,3020,3020,3020,0
|
|
20240610,182000,316688525,3020,3020,3020,3020,0
|
|
20240610,181900,316688525,3020,3020,3020,3020,0
|
|
20240610,181800,316688525,3020,3020,3020,3020,0
|
|
20240610,181700,316688525,3020,3020,3020,3020,0
|
|
20240610,181600,316688525,3020,3020,3020,3020,0
|
|
20240610,181500,316688525,3020,3020,3020,3020,0
|
|
20240610,181400,316688525,3020,3020,3020,3020,0
|
|
20240610,181300,316688525,3020,3020,3020,3020,0
|
|
20240610,181200,316688525,3020,3020,3020,3020,0
|
|
20240610,181100,316688525,3020,3020,3020,3020,0
|
|
20240610,181000,316688525,3020,3020,3020,3020,0
|
|
20240610,180900,316688525,3020,3020,3020,3020,0
|
|
20240610,180800,316688525,3020,3020,3020,3020,0
|
|
20240610,180700,316688525,3020,3020,3020,3020,0
|
|
20240610,180600,316688525,3020,3020,3020,3020,0
|
|
20240610,180500,316688525,3020,3020,3020,3020,0
|
|
20240610,180400,316688525,3020,3020,3020,3020,0
|
|
20240610,180300,316688525,3020,3020,3020,3020,0
|
|
20240610,180200,316688525,3020,3020,3020,3020,0
|
|
20240610,180100,316688525,3020,3020,3020,3020,0
|
|
20240610,180000,316688525,3020,3020,3020,3020,0
|
|
20240610,175900,316688525,3020,3020,3020,3020,0
|
|
20240610,175800,316688525,3020,3020,3020,3020,0
|
|
20240610,175700,316688525,3020,3020,3020,3020,0
|
|
20240610,175600,316688525,3020,3020,3020,3020,1781
|
|
20240610,175500,316688525,3020,3020,3020,3020,0
|
|
20240610,175400,316688525,3020,3020,3020,3020,0
|
|
20240610,175300,316688525,3020,3020,3020,3020,0
|
|
20240610,175200,316688525,3020,3020,3020,3020,0
|
|
20240610,175100,316688525,3020,3020,3020,3020,0
|
|
20240610,175000,316688525,3020,3020,3020,3020,0
|
|
20240610,174900,316688525,3020,3020,3020,3020,0
|
|
20240610,174800,316688525,3020,3020,3020,3020,0
|
|
20240610,174700,316688525,3020,3020,3020,3020,0
|
|
20240610,174600,316688525,3020,3020,3020,3020,0
|
|
20240610,174500,316688525,3020,3020,3020,3020,0
|
|
20240610,174400,316688525,3020,3020,3020,3020,0
|
|
20240610,174300,316688525,3020,3020,3020,3020,0
|
|
20240610,174200,316688525,3020,3020,3020,3020,0
|
|
20240610,174100,316688525,3020,3020,3020,3020,0
|
|
20240610,174000,316688525,3020,3020,3020,3020,0
|
|
20240610,173900,316688525,3020,3020,3020,3020,0
|
|
20240610,173800,316688525,3020,3020,3020,3020,0
|
|
20240610,173700,316688525,3020,3020,3020,3020,0
|
|
20240610,173600,316688525,3020,3020,3020,3020,0
|
|
20240610,173500,316688525,3020,3020,3020,3020,0
|
|
20240610,173400,316688525,3020,3020,3020,3020,0
|
|
20240610,173300,316688525,3020,3020,3020,3020,0
|
|
20240610,173200,316688525,3020,3020,3020,3020,0
|
|
20240610,173100,316688525,3020,3020,3020,3020,0
|
|
20240610,173000,316688525,3020,3020,3020,3020,0
|
|
20240610,172900,316688525,3020,3020,3020,3020,0
|
|
20240610,172800,316688525,3020,3020,3020,3020,0
|
|
20240610,172700,316688525,3020,3020,3020,3020,0
|
|
20240610,172600,316688525,3020,3020,3020,3020,1781
|
|
20240610,172500,316688525,3020,3020,3020,3020,0
|
|
20240610,172400,316688525,3020,3020,3020,3020,0
|
|
20240610,172300,316688525,3020,3020,3020,3020,0
|
|
20240610,172200,316688525,3020,3020,3020,3020,0
|
|
20240610,172100,316688525,3020,3020,3020,3020,0
|
|
20240610,172000,316688525,3020,3020,3020,3020,0
|
|
20240610,171900,316688525,3020,3020,3020,3020,0
|
|
20240610,171800,316688525,3020,3020,3020,3020,0
|
|
20240610,171700,316688525,3020,3020,3020,3020,0
|
|
20240610,171600,316688525,3020,3020,3020,3020,0
|
|
20240610,171500,316688525,3020,3020,3020,3020,0
|
|
20240610,171400,316688525,3020,3020,3020,3020,0
|
|
20240610,171300,316688525,3020,3020,3020,3020,0
|
|
20240610,171200,316688525,3020,3020,3020,3020,0
|
|
20240610,171100,316688525,3020,3020,3020,3020,0
|
|
20240610,171000,316688525,3020,3020,3020,3020,0
|
|
20240610,170900,316688525,3020,3020,3020,3020,0
|
|
20240610,170800,316688525,3020,3020,3020,3020,0
|
|
20240610,170700,316688525,3020,3020,3020,3020,0
|
|
20240610,170600,316688525,3020,3020,3020,3020,0
|
|
20240610,170500,316688525,3020,3020,3020,3020,0
|
|
20240610,170400,316688525,3020,3020,3020,3020,0
|
|
20240610,170300,316688525,3020,3020,3020,3020,0
|
|
20240610,170200,316688525,3020,3020,3020,3020,0
|
|
20240610,170100,316688525,3020,3020,3020,3020,0
|
|
20240610,170000,316688525,3020,3020,3020,3020,0
|
|
20240610,165900,316688525,3020,3020,3020,3020,0
|
|
20240610,165800,316688525,3020,3020,3020,3020,0
|
|
20240610,165700,316688525,3020,3020,3020,3020,0
|
|
20240610,165600,316688525,3020,3020,3020,3020,1781
|
|
20240610,165500,316688525,3020,3020,3020,3020,0
|
|
20240610,165400,316688525,3020,3020,3020,3020,0
|
|
20240610,165300,316688525,3020,3020,3020,3020,0
|
|
20240610,165200,316688525,3020,3020,3020,3020,0
|
|
20240610,165100,316688525,3020,3020,3020,3020,0
|
|
20240610,165000,316688525,3020,3020,3020,3020,0
|
|
20240610,164900,316688525,3020,3020,3020,3020,0
|
|
20240610,164800,316688525,3020,3020,3020,3020,0
|
|
20240610,164700,316688525,3020,3020,3020,3020,0
|
|
20240610,164600,316688525,3020,3020,3020,3020,0
|
|
20240610,164500,316688525,3020,3020,3020,3020,0
|
|
20240610,164400,316688525,3020,3020,3020,3020,0
|
|
20240610,164300,316688525,3020,3020,3020,3020,0
|
|
20240610,164200,316688525,3020,3020,3020,3020,0
|
|
20240610,164100,316688525,3020,3020,3020,3020,0
|
|
20240610,164000,316688525,3020,3020,3020,3020,0
|
|
20240610,163900,316688525,3020,3020,3020,3020,0
|
|
20240610,163800,316688525,3020,3020,3020,3020,0
|
|
20240610,163700,316688525,3020,3020,3020,3020,0
|
|
20240610,163600,316688525,3020,3020,3020,3020,0
|
|
20240610,163500,316688525,3020,3020,3020,3020,0
|
|
20240610,163400,316688525,3020,3020,3020,3020,0
|
|
20240610,163300,316688525,3020,3020,3020,3020,0
|
|
20240610,163200,316688525,3020,3020,3020,3020,0
|
|
20240610,163100,316688525,3020,3020,3020,3020,0
|
|
20240610,163000,316688525,3020,3020,3020,3020,0
|
|
20240610,162900,316688525,3020,3020,3020,3020,0
|
|
20240610,162800,316688525,3020,3020,3020,3020,0
|
|
20240610,162700,316688525,3020,3020,3020,3020,0
|
|
20240610,162600,316688525,3020,3020,3020,3020,1781
|
|
20240610,162500,316688525,3020,3020,3020,3020,0
|
|
20240610,162400,316688525,3020,3020,3020,3020,0
|
|
20240610,162300,316688525,3020,3020,3020,3020,0
|
|
20240610,162200,316688525,3020,3020,3020,3020,0
|
|
20240610,162100,316688525,3020,3020,3020,3020,0
|
|
20240610,162000,316688525,3020,3020,3020,3020,0
|
|
20240610,161900,316688525,3020,3020,3020,3020,0
|
|
20240610,161800,316688525,3020,3020,3020,3020,0
|
|
20240610,161700,316688525,3020,3020,3020,3020,0
|
|
20240610,161600,316688525,3020,3020,3020,3020,0
|
|
20240610,161500,316688525,3020,3020,3020,3020,0
|
|
20240610,161400,316688525,3020,3020,3020,3020,0
|
|
20240610,161300,316688525,3020,3020,3020,3020,0
|
|
20240610,161200,316688525,3020,3020,3020,3020,0
|
|
20240610,161100,316688525,3020,3020,3020,3020,0
|
|
20240610,161000,316688525,3020,3020,3020,3020,0
|
|
20240610,160900,316688525,3020,3020,3020,3020,0
|
|
20240610,160800,316688525,3020,3020,3020,3020,0
|
|
20240610,160700,316688525,3020,3020,3020,3020,0
|
|
20240610,160600,316688525,3020,3020,3020,3020,0
|
|
20240610,160500,316688525,3020,3020,3020,3020,0
|
|
20240610,160400,316688525,3020,3020,3020,3020,0
|
|
20240610,160300,316688525,3020,3020,3020,3020,0
|
|
20240610,160200,316688525,3020,3020,3020,3020,0
|
|
20240610,160100,316688525,3020,3020,3020,3020,0
|
|
20240610,160000,316688525,3020,3020,3020,3020,0
|
|
20240610,155900,316688525,3020,3020,3020,3020,0
|
|
20240610,155800,316688525,3020,3020,3020,3020,0
|
|
20240610,155700,316688525,3020,3020,3020,3020,0
|
|
20240610,155600,316688525,3020,3020,3020,3020,1781
|
|
20240610,155500,316688525,3020,3020,3020,3020,0
|
|
20240610,155400,316688525,3020,3020,3020,3020,0
|
|
20240610,155300,316688525,3020,3020,3020,3020,0
|
|
20240610,155200,316688525,3020,3020,3020,3020,0
|
|
20240610,155100,316688525,3020,3020,3020,3020,0
|
|
20240610,155000,316688525,3020,3020,3020,3020,0
|
|
20240610,154900,316688525,3020,3020,3020,3020,0
|
|
20240610,154800,316688525,3020,3020,3020,3020,0
|
|
20240610,154700,316688525,3020,3020,3020,3020,0
|
|
20240610,154600,316688525,3020,3020,3020,3020,0
|
|
20240610,154500,316688525,3020,3020,3020,3020,0
|
|
20240610,154400,316688525,3020,3020,3020,3020,0
|
|
20240610,154300,316688525,3020,3020,3020,3020,0
|
|
20240610,154200,316688525,3020,3020,3020,3020,0
|
|
20240610,154100,316688525,3020,3020,3020,3020,0
|
|
20240610,154000,316688525,3020,3020,3020,3020,0
|
|
20240610,153900,316688525,3020,3020,3020,3020,0
|
|
20240610,153800,316688525,3020,3020,3020,3020,0
|
|
20240610,153700,316688525,3020,3020,3020,3020,0
|
|
20240610,153600,316688525,3020,3020,3020,3020,0
|
|
20240610,153500,316688525,3020,3020,3020,3020,0
|
|
20240610,153400,316688525,3020,3020,3020,3020,0
|
|
20240610,153300,316688525,3020,3020,3020,3020,0
|
|
20240610,153200,316688525,3020,3020,3020,3020,0
|
|
20240610,153100,316688525,3020,3020,3020,3020,0
|
|
20240610,153000,316688525,3020,3020,3020,3020,1781
|
|
20240610,152900,311309905,3020,3020,3020,3020,0
|
|
20240610,152800,311309905,3020,3020,3020,3020,0
|
|
20240610,152700,311309905,3020,3020,3020,3020,0
|
|
20240610,152600,311309905,3020,3020,3020,3020,0
|
|
20240610,152500,311309905,3020,3020,3020,3020,0
|
|
20240610,152400,311309905,3020,3020,3020,3020,0
|
|
20240610,152300,311309905,3020,3020,3020,3020,0
|
|
20240610,152200,311309905,3020,3020,3020,3020,0
|
|
20240610,152100,311309905,3020,3020,3020,3020,0
|
|
20240610,152000,311309905,3020,3020,3020,3020,0
|
|
20240610,151900,311309905,3020,3015,3020,3015,206
|
|
20240610,151800,310687815,3015,3010,3015,3010,33
|
|
20240610,151700,310588480,3015,3015,3015,3015,263
|
|
20240610,151600,309795535,3020,3020,3020,3020,230
|
|
20240610,151500,309100935,3010,3020,3025,3010,204
|
|
20240610,151400,308484595,3025,3025,3025,3025,0
|
|
20240610,151300,308484595,3025,3025,3025,3025,100
|
|
20240610,151200,308182095,3025,3025,3025,3025,0
|
|
20240610,151100,308182095,3025,3020,3025,3020,100
|
|
20240610,151000,307879935,3010,3015,3015,3010,83
|
|
20240610,150900,307629730,3020,3020,3020,3020,100
|
|
20240610,150800,307327730,3020,3020,3020,3020,204
|
|
20240610,150700,306711650,3020,3020,3020,3015,140
|
|
20240610,150600,306289050,3005,3005,3005,3005,0
|
|
20240610,150500,306289050,3005,3005,3005,3005,0
|
|
20240610,150400,306289050,3005,3005,3005,3005,0
|
|
20240610,150300,306289050,3005,3005,3005,3005,0
|
|
20240610,150200,306289050,3005,3005,3005,3005,0
|
|
20240610,150100,306289050,3005,3005,3005,3005,0
|
|
20240610,150000,306289050,3005,3005,3005,3005,1
|
|
20240610,145900,306286045,3005,3005,3005,3005,0
|
|
20240610,145800,306286045,3005,3005,3005,3005,0
|
|
20240610,145700,306286045,3005,3005,3005,3005,0
|
|
20240610,145600,306286045,3005,3005,3005,3005,0
|
|
20240610,145500,306286045,3005,3010,3010,3005,1188
|
|
20240610,145400,302712575,3015,3015,3015,3015,0
|
|
20240610,145300,302712575,3015,3015,3015,3015,135
|
|
20240610,145200,302305550,3015,3015,3015,3015,3
|
|
20240610,145100,302296505,3015,3020,3020,3015,38
|
|
20240610,145000,302181920,3030,3030,3030,3030,0
|
|
20240610,144900,302181920,3030,3030,3030,3030,0
|
|
20240610,144800,302181920,3030,3030,3030,3030,0
|
|
20240610,144700,302181920,3030,3030,3030,3030,14
|
|
20240610,144600,302139500,3030,3030,3030,3030,378
|
|
20240610,144500,300994160,3030,3030,3030,3030,0
|
|
20240610,144400,300994160,3030,3030,3030,3030,0
|
|
20240610,144300,300994160,3030,3030,3030,3030,0
|
|
20240610,144200,300994160,3030,3030,3030,3030,1
|
|
20240610,144100,300991130,3030,3030,3030,3030,0
|
|
20240610,144000,300991130,3030,3030,3030,3030,3
|
|
20240610,143900,300982040,3030,3030,3030,3030,3
|
|
20240610,143800,300972950,3030,3030,3030,3030,0
|
|
20240610,143700,300972950,3030,3030,3030,3030,0
|
|
20240610,143600,300972950,3030,3030,3030,3030,0
|
|
20240610,143500,300972950,3030,3030,3030,3030,0
|
|
20240610,143400,300972950,3030,3030,3030,3030,5
|
|
20240610,143300,300957800,3035,3025,3035,3025,1000
|
|
20240610,143200,297925910,3030,3030,3030,3030,1005
|
|
20240610,143100,294880760,3030,3015,3030,3015,1007
|
|
20240610,143000,291833980,3015,3015,3015,3015,0
|
|
20240610,142900,291833980,3015,3015,3015,3015,0
|
|
20240610,142800,291833980,3015,3015,3015,3015,0
|
|
20240610,142700,291833980,3015,3015,3015,3015,0
|
|
20240610,142600,291833980,3015,3010,3015,3010,10
|
|
20240610,142500,291803835,3010,3010,3010,3010,100
|
|
20240610,142400,291502835,3015,3015,3015,3015,0
|
|
20240610,142300,291502835,3015,3015,3015,3015,0
|
|
20240610,142200,291502835,3015,3015,3015,3015,0
|
|
20240610,142100,291502835,3015,3015,3015,3015,0
|
|
20240610,142000,291502835,3015,3015,3015,3015,0
|
|
20240610,141900,291502835,3015,3015,3015,3015,0
|
|
20240610,141800,291502835,3015,3015,3015,3015,0
|
|
20240610,141700,291502835,3015,3015,3015,3015,0
|
|
20240610,141600,291502835,3015,3015,3015,3015,0
|
|
20240610,141500,291502835,3015,3015,3015,3015,0
|
|
20240610,141400,291502835,3015,3015,3015,3015,0
|
|
20240610,141300,291502835,3015,3015,3015,3015,100
|
|
20240610,141200,291201335,3010,3010,3010,3010,29
|
|
20240610,141100,291114045,3015,3015,3015,3015,0
|
|
20240610,141000,291114045,3015,3015,3015,3015,100
|
|
20240610,140900,290812545,3010,3010,3010,3010,0
|
|
20240610,140800,290812545,3010,3010,3010,3010,0
|
|
20240610,140700,290812545,3010,3010,3010,3010,762
|
|
20240610,140600,288518925,3010,3010,3010,3010,0
|
|
20240610,140500,288518925,3010,3010,3010,3010,1410
|
|
20240610,140400,284274825,3000,3000,3000,3000,495
|
|
20240610,140300,282789825,3010,3010,3010,3010,0
|
|
20240610,140200,282789825,3010,3010,3010,3010,0
|
|
20240610,140100,282789825,3010,3010,3010,3010,16
|
|
20240610,140000,282741665,3010,3010,3010,3010,0
|
|
20240610,135900,282741665,3010,3010,3010,3010,0
|
|
20240610,135800,282741665,3010,3010,3010,3010,0
|
|
20240610,135700,282741665,3010,3010,3010,3010,0
|
|
20240610,135600,282741665,3010,3010,3010,3010,0
|
|
20240610,135500,282741665,3010,3010,3010,3010,0
|
|
20240610,135400,282741665,3010,3010,3010,3010,495
|
|
20240610,135300,281251715,3010,3010,3010,3010,0
|
|
20240610,135200,281251715,3010,3010,3010,3010,0
|
|
20240610,135100,281251715,3010,3010,3010,3010,0
|
|
20240610,135000,281251715,3010,3010,3010,3010,0
|
|
20240610,134900,281251715,3010,3010,3010,3010,0
|
|
20240610,134800,281251715,3010,3010,3010,3010,0
|
|
20240610,134700,281251715,3010,3010,3010,3010,0
|
|
20240610,134600,281251715,3010,3010,3010,3010,0
|
|
20240610,134500,281251715,3010,3010,3010,3010,82
|
|
20240610,134400,281004895,3010,3010,3010,3010,0
|
|
20240610,134300,281004895,3010,3010,3010,3010,1
|
|
20240610,134200,281001885,3010,3010,3010,3010,7
|
|
20240610,134100,280980815,3010,3010,3010,3010,0
|
|
20240610,134000,280980815,3010,3010,3010,3010,21
|
|
20240610,133900,280917605,3000,3000,3000,3000,0
|
|
20240610,133800,280917605,3000,3000,3000,3000,2
|
|
20240610,133700,280911605,3000,3000,3000,3000,1
|
|
20240610,133600,280908605,3010,3010,3010,3010,3
|
|
20240610,133500,280899575,3010,3010,3010,3010,0
|
|
20240610,133400,280899575,3010,3010,3010,3010,0
|
|
20240610,133300,280899575,3010,3010,3010,3010,3
|
|
20240610,133200,280890545,3010,3010,3010,3010,267
|
|
20240610,133100,280086875,3010,3010,3010,3010,0
|
|
20240610,133000,280086875,3010,3010,3010,3010,20
|
|
20240610,132900,280026675,3010,3010,3010,3010,0
|
|
20240610,132800,280026675,3010,3010,3010,3010,0
|
|
20240610,132700,280026675,3010,3010,3010,3010,0
|
|
20240610,132600,280026675,3010,3010,3010,3010,0
|
|
20240610,132500,280026675,3010,3010,3010,3010,0
|
|
20240610,132400,280026675,3010,3010,3010,3010,0
|
|
20240610,132300,280026675,3010,3010,3010,3010,0
|
|
20240610,132200,280026675,3010,3010,3010,3010,0
|
|
20240610,132100,280026675,3010,3010,3010,3010,10
|
|
20240610,132000,279996575,3010,3010,3010,3010,0
|
|
20240610,131900,279996575,3010,3010,3010,3010,0
|
|
20240610,131800,279996575,3010,3010,3010,3010,0
|
|
20240610,131700,279996575,3010,3010,3010,3010,1
|
|
20240610,131600,279993565,3000,3000,3000,3000,0
|
|
20240610,131500,279993565,3000,3000,3000,3000,0
|
|
20240610,131400,279993565,3000,3000,3000,3000,0
|
|
20240610,131300,279993565,3000,3000,3000,3000,72
|
|
20240610,131200,279777565,3010,3010,3010,3010,0
|
|
20240610,131100,279777565,3010,3010,3010,3010,0
|
|
20240610,131000,279777565,3010,3010,3010,3010,0
|
|
20240610,130900,279777565,3010,3010,3010,3010,1
|
|
20240610,130800,279774555,3000,3000,3000,3000,0
|
|
20240610,130700,279774555,3000,3000,3000,3000,0
|
|
20240610,130600,279774555,3000,3000,3000,3000,0
|
|
20240610,130500,279774555,3000,3000,3000,3000,0
|
|
20240610,130400,279774555,3000,3000,3000,3000,0
|
|
20240610,130300,279774555,3000,3000,3000,3000,19
|
|
20240610,130200,279717555,3000,3000,3000,3000,0
|
|
20240610,130100,279717555,3000,3000,3000,3000,3
|
|
20240610,130000,279708555,3000,3000,3000,3000,0
|
|
20240610,125900,279708555,3000,3000,3000,3000,2
|
|
20240610,125800,279702555,3010,3010,3010,3010,0
|
|
20240610,125700,279702555,3010,3010,3010,3010,0
|
|
20240610,125600,279702555,3010,3010,3010,3010,0
|
|
20240610,125500,279702555,3010,3010,3010,3010,20
|
|
20240610,125400,279642355,3010,3010,3010,3010,0
|
|
20240610,125300,279642355,3010,3010,3010,3010,0
|
|
20240610,125200,279642355,3010,3010,3010,3010,0
|
|
20240610,125100,279642355,3010,3010,3010,3010,0
|
|
20240610,125000,279642355,3010,3010,3010,3010,0
|
|
20240610,124900,279642355,3010,3010,3010,3010,0
|
|
20240610,124800,279642355,3010,3010,3010,3010,0
|
|
20240610,124700,279642355,3010,3010,3010,3010,0
|
|
20240610,124600,279642355,3010,3010,3010,3010,0
|
|
20240610,124500,279642355,3010,3010,3010,3010,0
|
|
20240610,124400,279642355,3010,3010,3010,3010,0
|
|
20240610,124300,279642355,3010,3010,3010,3010,0
|
|
20240610,124200,279642355,3010,3010,3010,3010,0
|
|
20240610,124100,279642355,3010,3010,3010,3010,0
|
|
20240610,124000,279642355,3010,3010,3010,3010,0
|
|
20240610,123900,279642355,3010,3010,3010,3010,1
|
|
20240610,123800,279639345,2995,2995,2995,2995,0
|
|
20240610,123700,279639345,2995,2995,2995,2995,0
|
|
20240610,123600,279639345,2995,2995,2995,2995,0
|
|
20240610,123500,279639345,2995,2995,2995,2995,0
|
|
20240610,123400,279639345,2995,2995,2995,2995,0
|
|
20240610,123300,279639345,2995,2995,2995,2995,0
|
|
20240610,123200,279639345,2995,2995,2995,2995,0
|
|
20240610,123100,279639345,2995,3000,3000,2995,693
|
|
20240610,123000,277560875,3010,3010,3010,3010,0
|
|
20240610,122900,277560875,3010,3010,3010,3010,50
|
|
20240610,122800,277410375,3010,3010,3010,3010,0
|
|
20240610,122700,277410375,3010,3010,3010,3010,100
|
|
20240610,122600,277109375,3010,3010,3010,3010,0
|
|
20240610,122500,277109375,3010,3010,3010,3010,0
|
|
20240610,122400,277109375,3010,3010,3010,3010,0
|
|
20240610,122300,277109375,3010,3010,3010,3010,2
|
|
20240610,122200,277103355,3005,3005,3005,3005,13
|
|
20240610,122100,277064290,3005,3005,3005,3005,0
|
|
20240610,122000,277064290,3005,3000,3005,3000,318
|
|
20240610,121900,276108785,3000,3000,3000,3000,0
|
|
20240610,121800,276108785,3000,3000,3000,3000,0
|
|
20240610,121700,276108785,3000,3000,3000,3000,0
|
|
20240610,121600,276108785,3000,3000,3000,3000,0
|
|
20240610,121500,276108785,3000,3000,3000,3000,0
|
|
20240610,121400,276108785,3000,3000,3000,3000,0
|
|
20240610,121300,276108785,3000,3000,3000,3000,0
|
|
20240610,121200,276108785,3000,3000,3000,3000,0
|
|
20240610,121100,276108785,3000,3000,3000,3000,1
|
|
20240610,121000,276105785,3000,3000,3000,3000,0
|
|
20240610,120900,276105785,3000,3000,3000,3000,86
|
|
20240610,120800,275847785,3005,3005,3005,3005,5
|
|
20240610,120700,275832760,3005,3005,3005,3005,0
|
|
20240610,120600,275832760,3005,3005,3005,3005,41
|
|
20240610,120500,275709555,3005,3005,3005,3005,42
|
|
20240610,120400,275583345,3010,3010,3010,3010,0
|
|
20240610,120300,275583345,3010,3010,3010,3010,0
|
|
20240610,120200,275583345,3010,3010,3010,3010,0
|
|
20240610,120100,275583345,3010,3010,3010,3010,2
|
|
20240610,120000,275577325,3010,3010,3010,3010,0
|
|
20240610,115900,275577325,3010,3010,3010,3010,0
|
|
20240610,115800,275577325,3010,3010,3010,3010,0
|
|
20240610,115700,275577325,3010,3010,3010,3010,100
|
|
20240610,115600,275276325,3010,3010,3010,3010,0
|
|
20240610,115500,275276325,3010,3010,3010,3010,0
|
|
20240610,115400,275276325,3010,3010,3010,3010,1
|
|
20240610,115300,275273315,3000,3000,3000,3000,5
|
|
20240610,115200,275258315,3010,3010,3010,3010,0
|
|
20240610,115100,275258315,3010,3010,3010,3010,0
|
|
20240610,115000,275258315,3010,3010,3010,3010,100
|
|
20240610,114900,274957315,3010,3010,3010,3010,2
|
|
20240610,114800,274951295,3010,3010,3010,3010,1
|
|
20240610,114700,274948285,3000,3000,3000,3000,0
|
|
20240610,114600,274948285,3000,3000,3000,3000,0
|
|
20240610,114500,274948285,3000,3000,3000,3000,0
|
|
20240610,114400,274948285,3000,3000,3000,3000,0
|
|
20240610,114300,274948285,3000,3000,3000,3000,0
|
|
20240610,114200,274948285,3000,3000,3000,3000,0
|
|
20240610,114100,274948285,3000,3000,3000,3000,0
|
|
20240610,114000,274948285,3000,3000,3000,3000,0
|
|
20240610,113900,274948285,3000,3000,3000,3000,20
|
|
20240610,113800,274888285,3010,3010,3010,3010,0
|
|
20240610,113700,274888285,3010,3010,3010,3010,34
|
|
20240610,113600,274785945,2995,2995,2995,2995,0
|
|
20240610,113500,274785945,2995,2995,2995,2995,0
|
|
20240610,113400,274785945,2995,2995,2995,2995,0
|
|
20240610,113300,274785945,2995,2995,2995,2995,0
|
|
20240610,113200,274785945,2995,2995,2995,2995,0
|
|
20240610,113100,274785945,2995,2995,2995,2995,0
|
|
20240610,113000,274785945,2995,2995,2995,2995,0
|
|
20240610,112900,274785945,2995,2995,2995,2995,119
|
|
20240610,112800,274429540,3010,3010,3010,3010,142
|
|
20240610,112700,274002120,3010,3010,3010,3010,35
|
|
20240610,112600,273896770,3010,3010,3010,3010,0
|
|
20240610,112500,273896770,3010,3010,3010,3010,5
|
|
20240610,112400,273881720,3010,3010,3010,3010,0
|
|
20240610,112300,273881720,3010,3010,3010,3010,0
|
|
20240610,112200,273881720,3010,3010,3010,3010,0
|
|
20240610,112100,273881720,3010,3010,3010,3010,0
|
|
20240610,112000,273881720,3010,3010,3010,3010,0
|
|
20240610,111900,273881720,3010,3010,3010,3010,0
|
|
20240610,111800,273881720,3010,3000,3010,3000,2
|
|
20240610,111700,273875710,3010,3010,3010,3010,17
|
|
20240610,111600,273824540,3015,3015,3015,3015,0
|
|
20240610,111500,273824540,3015,3015,3015,3015,0
|
|
20240610,111400,273824540,3015,3015,3015,3015,1
|
|
20240610,111300,273821525,2995,2995,2995,2995,0
|
|
20240610,111200,273821525,2995,2995,2995,2995,66
|
|
20240610,111100,273623855,3015,3005,3015,3005,912
|
|
20240610,111000,270876910,3005,3000,3005,2995,183
|
|
20240610,110900,270328510,3000,3000,3000,3000,0
|
|
20240610,110800,270328510,3000,3000,3000,3000,0
|
|
20240610,110700,270328510,3000,3000,3000,3000,0
|
|
20240610,110600,270328510,3000,3000,3000,3000,100
|
|
20240610,110500,270028510,3010,3010,3010,3010,0
|
|
20240610,110400,270028510,3010,3010,3010,3010,0
|
|
20240610,110300,270028510,3010,3010,3010,3010,1
|
|
20240610,110200,270025500,3010,3010,3010,3010,53
|
|
20240610,110100,269865970,3010,3010,3010,3010,0
|
|
20240610,110000,269865970,3010,3010,3010,3010,46
|
|
20240610,105900,269727510,3010,3010,3010,3010,10
|
|
20240610,105800,269697410,3010,3010,3010,3010,0
|
|
20240610,105700,269697410,3010,3010,3010,2995,1217
|
|
20240610,105600,266050370,3005,3005,3005,3005,7
|
|
20240610,105500,266029335,3005,3005,3005,3005,24
|
|
20240610,105400,265957215,3005,3005,3005,3005,0
|
|
20240610,105300,265957215,3005,3005,3005,3005,5
|
|
20240610,105200,265942190,3005,3005,3005,3005,64
|
|
20240610,105100,265749870,3005,3005,3005,3005,0
|
|
20240610,105000,265749870,3005,3005,3005,3005,0
|
|
20240610,104900,265749870,3005,3005,3005,3005,1
|
|
20240610,104800,265746865,3000,3005,3005,3000,36
|
|
20240610,104700,265638735,3010,3010,3010,3010,0
|
|
20240610,104600,265638735,3010,3010,3010,3010,0
|
|
20240610,104500,265638735,3010,3010,3010,3010,0
|
|
20240610,104400,265638735,3010,3010,3010,3010,0
|
|
20240610,104300,265638735,3010,3010,3010,3010,4
|
|
20240610,104200,265626695,3015,3015,3015,3015,0
|
|
20240610,104100,265626695,3015,3015,3015,3015,0
|
|
20240610,104000,265626695,3015,3015,3015,3015,0
|
|
20240610,103900,265626695,3015,3015,3015,3015,1
|
|
20240610,103800,265623680,3015,2995,3015,2995,500
|
|
20240610,103700,264118225,2995,2995,2995,2995,21
|
|
20240610,103600,264055330,2995,2995,2995,2995,0
|
|
20240610,103500,264055330,2995,2995,2995,2995,50
|
|
20240610,103400,263905580,2995,2995,2995,2995,20
|
|
20240610,103300,263845680,2995,2995,2995,2995,12
|
|
20240610,103200,263809740,2995,2995,2995,2995,1
|
|
20240610,103100,263806745,2980,2995,2995,2980,593
|
|
20240610,103000,262037165,2980,2980,2980,2980,0
|
|
20240610,102900,262037165,2980,2980,2980,2980,0
|
|
20240610,102800,262037165,2980,2980,2980,2980,0
|
|
20240610,102700,262037165,2980,2980,2980,2980,500
|
|
20240610,102600,260547165,2980,2985,2985,2980,500
|
|
20240610,102500,259056480,3000,3000,3000,3000,0
|
|
20240610,102400,259056480,3000,3000,3000,3000,0
|
|
20240610,102300,259056480,3000,3000,3000,3000,0
|
|
20240610,102200,259056480,3000,3000,3000,3000,0
|
|
20240610,102100,259056480,3000,3000,3000,3000,0
|
|
20240610,102000,259056480,3000,3000,3000,3000,0
|
|
20240610,101900,259056480,3000,3000,3000,3000,0
|
|
20240610,101800,259056480,3000,3000,3000,3000,1
|
|
20240610,101700,259053480,2985,2990,2990,2985,1405
|
|
20240610,101600,254859505,2985,2985,2985,2985,0
|
|
20240610,101500,254859505,2985,2980,2985,2980,549
|
|
20240610,101400,253223435,2980,2995,2995,2980,181
|
|
20240610,101300,252683005,2995,2995,3000,2995,87
|
|
20240610,101200,252422125,2995,2995,2995,2995,12
|
|
20240610,101100,252386185,3000,3005,3005,3000,3848
|
|
20240610,101000,240839595,3005,3010,3010,3005,295
|
|
20240610,100900,239951860,3015,3015,3015,3015,10
|
|
20240610,100800,239921710,3015,3015,3015,3015,0
|
|
20240610,100700,239921710,3015,3005,3015,3005,303
|
|
20240610,100600,239011175,3015,3015,3015,3005,369
|
|
20240610,100500,237898650,3015,3015,3015,3015,5
|
|
20240610,100400,237883575,3015,3015,3015,3015,1
|
|
20240610,100300,237880560,3010,2990,3010,2980,12399
|
|
20240610,100200,200696360,2990,2990,2990,2990,593
|
|
20240610,100100,198923290,2990,2990,2995,2990,597
|
|
20240610,100000,197138230,2990,2990,2990,2985,36
|
|
20240610,095900,197030595,2985,2985,2985,2985,7
|
|
20240610,095800,197009700,2985,2985,2985,2985,3
|
|
20240610,095700,197000745,2985,3000,3000,2985,16
|
|
20240610,095600,196952775,2985,2990,2990,2985,342
|
|
20240610,095500,195930965,3005,3005,3005,3005,0
|
|
20240610,095400,195930965,3005,3005,3005,3005,0
|
|
20240610,095300,195930965,3005,3005,3005,3005,0
|
|
20240610,095200,195930965,3005,2990,3005,2990,14
|
|
20240610,095100,195889050,3010,3010,3010,3010,0
|
|
20240610,095000,195889050,3010,3010,3010,3010,0
|
|
20240610,094900,195889050,3010,3010,3010,3010,0
|
|
20240610,094800,195889050,3010,2990,3010,2990,2331
|
|
20240610,094700,188919335,2995,3010,3015,2995,769
|
|
20240610,094600,186608160,3015,3015,3025,2970,5757
|
|
20240610,094500,169442170,3025,3025,3025,3025,200
|
|
20240610,094400,168837170,3025,3025,3025,3020,1780
|
|
20240610,094300,163455660,3025,3045,3045,3025,342
|
|
20240610,094200,162417660,3040,3045,3045,3040,824
|
|
20240610,094100,159911885,3045,3055,3055,3045,1749
|
|
20240610,094000,154575355,3055,3070,3070,3045,1427
|
|
20240610,093900,150223120,3075,3050,3075,3050,1412
|
|
20240610,093800,145911045,3055,3080,3085,3055,1777
|
|
20240610,093700,140463565,3085,3085,3095,3060,3874
|
|
20240610,093600,128551465,3085,3045,3100,3040,20353
|
|
20240610,093500,66037620,3055,3060,3060,3045,1805
|
|
20240610,093400,60520355,3060,3025,3060,3025,4184
|
|
20240610,093300,47792165,3020,3015,3025,3015,1192
|
|
20240610,093200,44195370,3015,3015,3015,3015,501
|
|
20240610,093100,42684855,3020,3010,3020,3010,1106
|
|
20240610,093000,39345265,3010,3020,3020,3010,250
|
|
20240610,092900,38591265,3020,3020,3030,3020,4035
|
|
20240610,092800,26398915,3020,2990,3020,2990,3688
|
|
20240610,092700,15310670,2990,2990,2990,2990,175
|
|
20240610,092600,14787420,2980,2980,2980,2980,0
|
|
20240610,092500,14787420,2980,2980,2980,2980,0
|
|
20240610,092400,14787420,2980,2990,2990,2980,352
|
|
20240610,092300,13738430,2995,2990,2995,2990,888
|
|
20240610,092200,11080810,2990,2990,2990,2990,0
|
|
20240610,092100,11080810,2990,2975,2990,2975,53
|
|
20240610,092000,10922585,2975,2975,2975,2975,1
|
|
20240610,091900,10919610,2975,2970,2975,2970,540
|
|
20240610,091800,9314230,2970,2970,2970,2970,10
|
|
20240610,091700,9284530,2970,2970,2970,2970,73
|
|
20240610,091600,9067720,2975,2975,2975,2975,0
|
|
20240610,091500,9067720,2975,2975,2975,2975,0
|
|
20240610,091400,9067720,2975,2980,2980,2975,218
|
|
20240610,091300,8418915,2975,2975,2975,2975,0
|
|
20240610,091200,8418915,2975,2975,2975,2975,268
|
|
20240610,091100,7621615,2975,2975,2975,2975,0
|
|
20240610,091000,7621615,2975,2975,2975,2975,0
|
|
20240610,090900,7621615,2975,2975,2975,2975,0
|
|
20240610,090800,7621615,2975,2975,2975,2975,0
|
|
20240610,090700,7621615,2975,2975,2975,2975,48
|
|
20240610,090600,7478815,2975,2975,2975,2975,0
|
|
20240610,090500,7478815,2975,2975,2975,2975,0
|
|
20240610,090400,7478815,2975,2975,2975,2975,303
|
|
20240610,090300,6577390,2975,2975,2975,2975,0
|
|
20240610,090200,6577390,2975,2965,2975,2965,2157
|
|
20240610,090100,180875,2970,2970,2970,2970,0
|
|
20240610,090000,180875,2970,2965,2970,2965,61
|