676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,201200,5560378940,9020,9020,9020,9020,0
|
|
20240604,201100,5560378940,9020,9020,9020,9020,0
|
|
20240604,201000,5560378940,9020,9020,9020,9020,0
|
|
20240604,200900,5560378940,9020,9020,9020,9020,0
|
|
20240604,200800,5560378940,9020,9020,9020,9020,0
|
|
20240604,200700,5560378940,9020,9020,9020,9020,0
|
|
20240604,200600,5560378940,9020,9020,9020,9020,0
|
|
20240604,200500,5560378940,9020,9020,9020,9020,0
|
|
20240604,200400,5560378940,9020,9020,9020,9020,0
|
|
20240604,200300,5560378940,9020,9020,9020,9020,0
|
|
20240604,200200,5560378940,9020,9020,9020,9020,0
|
|
20240604,200100,5560378940,9020,9020,9020,9020,0
|
|
20240604,200000,5560378940,9020,9020,9020,9020,0
|
|
20240604,195900,5560378940,9020,9020,9020,9020,0
|
|
20240604,195800,5560378940,9020,9020,9020,9020,0
|
|
20240604,195700,5560378940,9020,9020,9020,9020,0
|
|
20240604,195600,5560378940,9020,9020,9020,9020,0
|
|
20240604,195500,5560378940,9020,9020,9020,9020,0
|
|
20240604,195400,5560378940,9020,9020,9020,9020,0
|
|
20240604,195300,5560378940,9020,9020,9020,9020,0
|
|
20240604,195200,5560378940,9020,9020,9020,9020,0
|
|
20240604,195100,5560378940,9020,9020,9020,9020,0
|
|
20240604,195000,5560378940,9020,9020,9020,9020,0
|
|
20240604,194900,5560378940,9020,9020,9020,9020,0
|
|
20240604,194800,5560378940,9020,9020,9020,9020,0
|
|
20240604,194700,5560378940,9020,9020,9020,9020,0
|
|
20240604,194600,5560378940,9020,9020,9020,9020,0
|
|
20240604,194500,5560378940,9020,9020,9020,9020,0
|
|
20240604,194400,5560378940,9020,9020,9020,9020,0
|
|
20240604,194300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,194200,5560378940,9020,9020,9020,9020,0
|
|
20240604,194100,5560378940,9020,9020,9020,9020,0
|
|
20240604,194000,5560378940,9020,9020,9020,9020,0
|
|
20240604,193900,5560378940,9020,9020,9020,9020,0
|
|
20240604,193800,5560378940,9020,9020,9020,9020,0
|
|
20240604,193700,5560378940,9020,9020,9020,9020,0
|
|
20240604,193600,5560378940,9020,9020,9020,9020,0
|
|
20240604,193500,5560378940,9020,9020,9020,9020,0
|
|
20240604,193400,5560378940,9020,9020,9020,9020,0
|
|
20240604,193300,5560378940,9020,9020,9020,9020,0
|
|
20240604,193200,5560378940,9020,9020,9020,9020,0
|
|
20240604,193100,5560378940,9020,9020,9020,9020,0
|
|
20240604,193000,5560378940,9020,9020,9020,9020,0
|
|
20240604,192900,5560378940,9020,9020,9020,9020,0
|
|
20240604,192800,5560378940,9020,9020,9020,9020,0
|
|
20240604,192700,5560378940,9020,9020,9020,9020,0
|
|
20240604,192600,5560378940,9020,9020,9020,9020,0
|
|
20240604,192500,5560378940,9020,9020,9020,9020,0
|
|
20240604,192400,5560378940,9020,9020,9020,9020,0
|
|
20240604,192300,5560378940,9020,9020,9020,9020,0
|
|
20240604,192200,5560378940,9020,9020,9020,9020,0
|
|
20240604,192100,5560378940,9020,9020,9020,9020,0
|
|
20240604,192000,5560378940,9020,9020,9020,9020,0
|
|
20240604,191900,5560378940,9020,9020,9020,9020,0
|
|
20240604,191800,5560378940,9020,9020,9020,9020,0
|
|
20240604,191700,5560378940,9020,9020,9020,9020,0
|
|
20240604,191600,5560378940,9020,9020,9020,9020,0
|
|
20240604,191500,5560378940,9020,9020,9020,9020,0
|
|
20240604,191400,5560378940,9020,9020,9020,9020,0
|
|
20240604,191300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,191200,5560378940,9020,9020,9020,9020,0
|
|
20240604,191100,5560378940,9020,9020,9020,9020,0
|
|
20240604,191000,5560378940,9020,9020,9020,9020,0
|
|
20240604,190900,5560378940,9020,9020,9020,9020,0
|
|
20240604,190800,5560378940,9020,9020,9020,9020,0
|
|
20240604,190700,5560378940,9020,9020,9020,9020,0
|
|
20240604,190600,5560378940,9020,9020,9020,9020,0
|
|
20240604,190500,5560378940,9020,9020,9020,9020,0
|
|
20240604,190400,5560378940,9020,9020,9020,9020,0
|
|
20240604,190300,5560378940,9020,9020,9020,9020,0
|
|
20240604,190200,5560378940,9020,9020,9020,9020,0
|
|
20240604,190100,5560378940,9020,9020,9020,9020,0
|
|
20240604,190000,5560378940,9020,9020,9020,9020,0
|
|
20240604,185900,5560378940,9020,9020,9020,9020,0
|
|
20240604,185800,5560378940,9020,9020,9020,9020,0
|
|
20240604,185700,5560378940,9020,9020,9020,9020,0
|
|
20240604,185600,5560378940,9020,9020,9020,9020,0
|
|
20240604,185500,5560378940,9020,9020,9020,9020,0
|
|
20240604,185400,5560378940,9020,9020,9020,9020,0
|
|
20240604,185300,5560378940,9020,9020,9020,9020,0
|
|
20240604,185200,5560378940,9020,9020,9020,9020,0
|
|
20240604,185100,5560378940,9020,9020,9020,9020,0
|
|
20240604,185000,5560378940,9020,9020,9020,9020,0
|
|
20240604,184900,5560378940,9020,9020,9020,9020,0
|
|
20240604,184800,5560378940,9020,9020,9020,9020,0
|
|
20240604,184700,5560378940,9020,9020,9020,9020,0
|
|
20240604,184600,5560378940,9020,9020,9020,9020,0
|
|
20240604,184500,5560378940,9020,9020,9020,9020,0
|
|
20240604,184400,5560378940,9020,9020,9020,9020,0
|
|
20240604,184300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,184200,5560378940,9020,9020,9020,9020,0
|
|
20240604,184100,5560378940,9020,9020,9020,9020,0
|
|
20240604,184000,5560378940,9020,9020,9020,9020,0
|
|
20240604,183900,5560378940,9020,9020,9020,9020,0
|
|
20240604,183800,5560378940,9020,9020,9020,9020,0
|
|
20240604,183700,5560378940,9020,9020,9020,9020,0
|
|
20240604,183600,5560378940,9020,9020,9020,9020,0
|
|
20240604,183500,5560378940,9020,9020,9020,9020,0
|
|
20240604,183400,5560378940,9020,9020,9020,9020,0
|
|
20240604,183300,5560378940,9020,9020,9020,9020,0
|
|
20240604,183200,5560378940,9020,9020,9020,9020,0
|
|
20240604,183100,5560378940,9020,9020,9020,9020,0
|
|
20240604,183000,5560378940,9020,9020,9020,9020,0
|
|
20240604,182900,5560378940,9020,9020,9020,9020,0
|
|
20240604,182800,5560378940,9020,9020,9020,9020,0
|
|
20240604,182700,5560378940,9020,9020,9020,9020,0
|
|
20240604,182600,5560378940,9020,9020,9020,9020,0
|
|
20240604,182500,5560378940,9020,9020,9020,9020,0
|
|
20240604,182400,5560378940,9020,9020,9020,9020,0
|
|
20240604,182300,5560378940,9020,9020,9020,9020,0
|
|
20240604,182200,5560378940,9020,9020,9020,9020,0
|
|
20240604,182100,5560378940,9020,9020,9020,9020,0
|
|
20240604,182000,5560378940,9020,9020,9020,9020,0
|
|
20240604,181900,5560378940,9020,9020,9020,9020,0
|
|
20240604,181800,5560378940,9020,9020,9020,9020,0
|
|
20240604,181700,5560378940,9020,9020,9020,9020,0
|
|
20240604,181600,5560378940,9020,9020,9020,9020,0
|
|
20240604,181500,5560378940,9020,9020,9020,9020,0
|
|
20240604,181400,5560378940,9020,9020,9020,9020,0
|
|
20240604,181300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,181200,5560378940,9020,9020,9020,9020,0
|
|
20240604,181100,5560378940,9020,9020,9020,9020,0
|
|
20240604,181000,5560378940,9020,9020,9020,9020,0
|
|
20240604,180900,5560378940,9020,9020,9020,9020,0
|
|
20240604,180800,5560378940,9020,9020,9020,9020,0
|
|
20240604,180700,5560378940,9020,9020,9020,9020,0
|
|
20240604,180600,5560378940,9020,9020,9020,9020,0
|
|
20240604,180500,5560378940,9020,9020,9020,9020,0
|
|
20240604,180400,5560378940,9020,9020,9020,9020,0
|
|
20240604,180300,5560378940,9020,9020,9020,9020,0
|
|
20240604,180200,5560378940,9020,9020,9020,9020,0
|
|
20240604,180100,5560378940,9020,9020,9020,9020,0
|
|
20240604,180000,5560378940,9020,9020,9020,9020,0
|
|
20240604,175900,5560378940,9020,9020,9020,9020,0
|
|
20240604,175800,5560378940,9020,9020,9020,9020,0
|
|
20240604,175700,5560378940,9020,9020,9020,9020,0
|
|
20240604,175600,5560378940,9020,9020,9020,9020,0
|
|
20240604,175500,5560378940,9020,9020,9020,9020,0
|
|
20240604,175400,5560378940,9020,9020,9020,9020,0
|
|
20240604,175300,5560378940,9020,9020,9020,9020,0
|
|
20240604,175200,5560378940,9020,9020,9020,9020,0
|
|
20240604,175100,5560378940,9020,9020,9020,9020,0
|
|
20240604,175000,5560378940,9020,9020,9020,9020,0
|
|
20240604,174900,5560378940,9020,9020,9020,9020,0
|
|
20240604,174800,5560378940,9020,9020,9020,9020,0
|
|
20240604,174700,5560378940,9020,9020,9020,9020,0
|
|
20240604,174600,5560378940,9020,9020,9020,9020,0
|
|
20240604,174500,5560378940,9020,9020,9020,9020,0
|
|
20240604,174400,5560378940,9020,9020,9020,9020,0
|
|
20240604,174300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,174200,5560378940,9020,9020,9020,9020,0
|
|
20240604,174100,5560378940,9020,9020,9020,9020,0
|
|
20240604,174000,5560378940,9020,9020,9020,9020,0
|
|
20240604,173900,5560378940,9020,9020,9020,9020,0
|
|
20240604,173800,5560378940,9020,9020,9020,9020,0
|
|
20240604,173700,5560378940,9020,9020,9020,9020,0
|
|
20240604,173600,5560378940,9020,9020,9020,9020,0
|
|
20240604,173500,5560378940,9020,9020,9020,9020,0
|
|
20240604,173400,5560378940,9020,9020,9020,9020,0
|
|
20240604,173300,5560378940,9020,9020,9020,9020,0
|
|
20240604,173200,5560378940,9020,9020,9020,9020,0
|
|
20240604,173100,5560378940,9020,9020,9020,9020,0
|
|
20240604,173000,5560378940,9020,9020,9020,9020,0
|
|
20240604,172900,5560378940,9020,9020,9020,9020,0
|
|
20240604,172800,5560378940,9020,9020,9020,9020,0
|
|
20240604,172700,5560378940,9020,9020,9020,9020,0
|
|
20240604,172600,5560378940,9020,9020,9020,9020,0
|
|
20240604,172500,5560378940,9020,9020,9020,9020,0
|
|
20240604,172400,5560378940,9020,9020,9020,9020,0
|
|
20240604,172300,5560378940,9020,9020,9020,9020,0
|
|
20240604,172200,5560378940,9020,9020,9020,9020,0
|
|
20240604,172100,5560378940,9020,9020,9020,9020,0
|
|
20240604,172000,5560378940,9020,9020,9020,9020,0
|
|
20240604,171900,5560378940,9020,9020,9020,9020,0
|
|
20240604,171800,5560378940,9020,9020,9020,9020,0
|
|
20240604,171700,5560378940,9020,9020,9020,9020,0
|
|
20240604,171600,5560378940,9020,9020,9020,9020,0
|
|
20240604,171500,5560378940,9020,9020,9020,9020,0
|
|
20240604,171400,5560378940,9020,9020,9020,9020,0
|
|
20240604,171300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,171200,5560378940,9020,9020,9020,9020,0
|
|
20240604,171100,5560378940,9020,9020,9020,9020,0
|
|
20240604,171000,5560378940,9020,9020,9020,9020,0
|
|
20240604,170900,5560378940,9020,9020,9020,9020,0
|
|
20240604,170800,5560378940,9020,9020,9020,9020,0
|
|
20240604,170700,5560378940,9020,9020,9020,9020,0
|
|
20240604,170600,5560378940,9020,9020,9020,9020,0
|
|
20240604,170500,5560378940,9020,9020,9020,9020,0
|
|
20240604,170400,5560378940,9020,9020,9020,9020,0
|
|
20240604,170300,5560378940,9020,9020,9020,9020,0
|
|
20240604,170200,5560378940,9020,9020,9020,9020,0
|
|
20240604,170100,5560378940,9020,9020,9020,9020,0
|
|
20240604,170000,5560378940,9020,9020,9020,9020,0
|
|
20240604,165900,5560378940,9020,9020,9020,9020,0
|
|
20240604,165800,5560378940,9020,9020,9020,9020,0
|
|
20240604,165700,5560378940,9020,9020,9020,9020,0
|
|
20240604,165600,5560378940,9020,9020,9020,9020,0
|
|
20240604,165500,5560378940,9020,9020,9020,9020,0
|
|
20240604,165400,5560378940,9020,9020,9020,9020,0
|
|
20240604,165300,5560378940,9020,9020,9020,9020,0
|
|
20240604,165200,5560378940,9020,9020,9020,9020,0
|
|
20240604,165100,5560378940,9020,9020,9020,9020,0
|
|
20240604,165000,5560378940,9020,9020,9020,9020,0
|
|
20240604,164900,5560378940,9020,9020,9020,9020,0
|
|
20240604,164800,5560378940,9020,9020,9020,9020,0
|
|
20240604,164700,5560378940,9020,9020,9020,9020,0
|
|
20240604,164600,5560378940,9020,9020,9020,9020,0
|
|
20240604,164500,5560378940,9020,9020,9020,9020,0
|
|
20240604,164400,5560378940,9020,9020,9020,9020,0
|
|
20240604,164300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,164200,5560378940,9020,9020,9020,9020,0
|
|
20240604,164100,5560378940,9020,9020,9020,9020,0
|
|
20240604,164000,5560378940,9020,9020,9020,9020,0
|
|
20240604,163900,5560378940,9020,9020,9020,9020,0
|
|
20240604,163800,5560378940,9020,9020,9020,9020,0
|
|
20240604,163700,5560378940,9020,9020,9020,9020,0
|
|
20240604,163600,5560378940,9020,9020,9020,9020,0
|
|
20240604,163500,5560378940,9020,9020,9020,9020,0
|
|
20240604,163400,5560378940,9020,9020,9020,9020,0
|
|
20240604,163300,5560378940,9020,9020,9020,9020,0
|
|
20240604,163200,5560378940,9020,9020,9020,9020,0
|
|
20240604,163100,5560378940,9020,9020,9020,9020,0
|
|
20240604,163000,5560378940,9020,9020,9020,9020,0
|
|
20240604,162900,5560378940,9020,9020,9020,9020,0
|
|
20240604,162800,5560378940,9020,9020,9020,9020,0
|
|
20240604,162700,5560378940,9020,9020,9020,9020,0
|
|
20240604,162600,5560378940,9020,9020,9020,9020,0
|
|
20240604,162500,5560378940,9020,9020,9020,9020,0
|
|
20240604,162400,5560378940,9020,9020,9020,9020,0
|
|
20240604,162300,5560378940,9020,9020,9020,9020,0
|
|
20240604,162200,5560378940,9020,9020,9020,9020,0
|
|
20240604,162100,5560378940,9020,9020,9020,9020,0
|
|
20240604,162000,5560378940,9020,9020,9020,9020,0
|
|
20240604,161900,5560378940,9020,9020,9020,9020,0
|
|
20240604,161800,5560378940,9020,9020,9020,9020,0
|
|
20240604,161700,5560378940,9020,9020,9020,9020,0
|
|
20240604,161600,5560378940,9020,9020,9020,9020,0
|
|
20240604,161500,5560378940,9020,9020,9020,9020,0
|
|
20240604,161400,5560378940,9020,9020,9020,9020,0
|
|
20240604,161300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,161200,5560378940,9020,9020,9020,9020,0
|
|
20240604,161100,5560378940,9020,9020,9020,9020,0
|
|
20240604,161000,5560378940,9020,9020,9020,9020,0
|
|
20240604,160900,5560378940,9020,9020,9020,9020,0
|
|
20240604,160800,5560378940,9020,9020,9020,9020,0
|
|
20240604,160700,5560378940,9020,9020,9020,9020,0
|
|
20240604,160600,5560378940,9020,9020,9020,9020,0
|
|
20240604,160500,5560378940,9020,9020,9020,9020,0
|
|
20240604,160400,5560378940,9020,9020,9020,9020,0
|
|
20240604,160300,5560378940,9020,9020,9020,9020,0
|
|
20240604,160200,5560378940,9020,9020,9020,9020,0
|
|
20240604,160100,5560378940,9020,9020,9020,9020,0
|
|
20240604,160000,5560378940,9020,9020,9020,9020,0
|
|
20240604,155900,5560378940,9020,9020,9020,9020,0
|
|
20240604,155800,5560378940,9020,9020,9020,9020,0
|
|
20240604,155700,5560378940,9020,9020,9020,9020,0
|
|
20240604,155600,5560378940,9020,9020,9020,9020,0
|
|
20240604,155500,5560378940,9020,9020,9020,9020,0
|
|
20240604,155400,5560378940,9020,9020,9020,9020,0
|
|
20240604,155300,5560378940,9020,9020,9020,9020,0
|
|
20240604,155200,5560378940,9020,9020,9020,9020,0
|
|
20240604,155100,5560378940,9020,9020,9020,9020,0
|
|
20240604,155000,5560378940,9020,9020,9020,9020,0
|
|
20240604,154900,5560378940,9020,9020,9020,9020,0
|
|
20240604,154800,5560378940,9020,9020,9020,9020,0
|
|
20240604,154700,5560378940,9020,9020,9020,9020,0
|
|
20240604,154600,5560378940,9020,9020,9020,9020,0
|
|
20240604,154500,5560378940,9020,9020,9020,9020,0
|
|
20240604,154400,5560378940,9020,9020,9020,9020,0
|
|
20240604,154300,5560378940,9020,9020,9020,9020,6697
|
|
20240604,154200,5560378940,9020,9020,9020,9020,0
|
|
20240604,154100,5560378940,9020,9020,9020,9020,0
|
|
20240604,154000,5560378940,9020,9020,9020,9020,0
|
|
20240604,153900,5560378940,9020,9020,9020,9020,0
|
|
20240604,153800,5560378940,9020,9020,9020,9020,0
|
|
20240604,153700,5560378940,9020,9020,9020,9020,0
|
|
20240604,153600,5560378940,9020,9020,9020,9020,0
|
|
20240604,153500,5560378940,9020,9020,9020,9020,0
|
|
20240604,153400,5560378940,9020,9020,9020,9020,0
|
|
20240604,153300,5560378940,9020,9020,9020,9020,0
|
|
20240604,153200,5560378940,9020,9020,9020,9020,0
|
|
20240604,153100,5560378940,9020,9020,9020,9020,0
|
|
20240604,153000,5560378940,9020,9020,9020,9020,6697
|
|
20240604,152900,5499972000,9050,9050,9050,9050,0
|
|
20240604,152800,5499972000,9050,9050,9050,9050,0
|
|
20240604,152700,5499972000,9050,9050,9050,9050,0
|
|
20240604,152600,5499972000,9050,9050,9050,9050,0
|
|
20240604,152500,5499972000,9050,9050,9050,9050,0
|
|
20240604,152400,5499972000,9050,9050,9050,9050,0
|
|
20240604,152300,5499972000,9050,9050,9050,9050,0
|
|
20240604,152200,5499972000,9050,9050,9050,9050,0
|
|
20240604,152100,5499972000,9050,9050,9050,9050,0
|
|
20240604,152000,5499972000,9050,9050,9050,9050,0
|
|
20240604,151900,5499972000,9050,9030,9070,9030,9419
|
|
20240604,151800,5414796910,9020,9010,9030,9010,264
|
|
20240604,151700,5412416150,9010,9030,9030,9010,139
|
|
20240604,151600,5411163150,9000,9020,9030,9000,3914
|
|
20240604,151500,5375875850,9020,9010,9020,9000,341
|
|
20240604,151400,5372802940,9010,9010,9010,9000,797
|
|
20240604,151300,5365622330,9010,9010,9010,8990,1811
|
|
20240604,151200,5349333310,9000,9010,9010,8980,1256
|
|
20240604,151100,5338043620,9010,9010,9010,8980,1848
|
|
20240604,151000,5321430580,9010,8990,9010,8990,1748
|
|
20240604,150900,5305707720,9000,8990,9000,8990,92
|
|
20240604,150800,5304879770,9000,8990,9000,8990,183
|
|
20240604,150700,5303233210,8990,8980,8990,8980,1226
|
|
20240604,150600,5292221990,8970,8980,8990,8970,348
|
|
20240604,150500,5289098100,8990,8990,8990,8970,306
|
|
20240604,150400,5286349260,8990,8990,8990,8980,241
|
|
20240604,150300,5284182700,8990,8980,9000,8970,265
|
|
20240604,150200,5281801420,8980,8980,9000,8980,585
|
|
20240604,150100,5276542840,8980,8960,8990,8930,5552
|
|
20240604,150000,5226884480,8960,9000,9000,8950,1047
|
|
20240604,145900,5217502990,8940,8970,8990,8940,4045
|
|
20240604,145800,5181300360,8950,9010,9010,8950,4253
|
|
20240604,145700,5143141310,9010,9000,9010,9000,174
|
|
20240604,145600,5141573880,9000,9000,9000,8990,468
|
|
20240604,145500,5137361920,8990,8990,9000,8990,78
|
|
20240604,145400,5136660270,8980,9000,9000,8980,107
|
|
20240604,145300,5135699350,8960,9000,9000,8960,5772
|
|
20240604,145200,5083921840,9010,9010,9010,8980,1644
|
|
20240604,145100,5069155890,9000,9000,9000,8990,1572
|
|
20240604,145000,5055011580,9010,9020,9020,9010,182
|
|
20240604,144900,5053371290,9020,9030,9030,9010,138
|
|
20240604,144800,5052125830,9030,9020,9030,9020,139
|
|
20240604,144700,5050871180,9020,9020,9030,9010,1552
|
|
20240604,144600,5036868840,9020,9010,9020,9010,128
|
|
20240604,144500,5035715530,9010,9000,9020,9000,771
|
|
20240604,144400,5028769910,9000,9010,9020,9000,651
|
|
20240604,144300,5022904750,9000,9000,9000,9000,294
|
|
20240604,144200,5020258750,9000,9000,9000,8990,709
|
|
20240604,144100,5013883740,8990,9000,9000,8990,184
|
|
20240604,144000,5012228010,9000,8990,9000,8990,230
|
|
20240604,143900,5010158950,8980,9020,9020,8980,587
|
|
20240604,143800,5004885510,9020,9000,9020,8970,3082
|
|
20240604,143700,4977200510,9010,9000,9010,9000,1192
|
|
20240604,143600,4966471640,9000,9000,9000,9000,107
|
|
20240604,143500,4965508640,9000,9000,9000,8990,428
|
|
20240604,143400,4961660010,9000,9000,9000,8990,506
|
|
20240604,143300,4957107150,9000,9000,9000,8990,401
|
|
20240604,143200,4953500150,9000,9010,9010,8990,839
|
|
20240604,143100,4945948700,9000,9010,9010,9000,280
|
|
20240604,143000,4943427690,9010,9020,9030,9010,1178
|
|
20240604,142900,4932804210,9010,9020,9030,9010,372
|
|
20240604,142800,4929451100,9020,9030,9030,9020,208
|
|
20240604,142700,4927574740,9030,9010,9030,9010,101
|
|
20240604,142600,4926663890,9000,9030,9030,9000,189
|
|
20240604,142500,4924960130,9030,9030,9030,9010,694
|
|
20240604,142400,4918700320,9020,9030,9030,9020,137
|
|
20240604,142300,4917463710,9020,9030,9030,9020,241
|
|
20240604,142200,4915289290,9030,9040,9040,9030,721
|
|
20240604,142100,4908778560,9040,9040,9040,9030,683
|
|
20240604,142000,4902609150,9040,9040,9040,9040,263
|
|
20240604,141900,4900231630,9040,9020,9040,9020,330
|
|
20240604,141800,4897251270,9030,9030,9030,9030,165
|
|
20240604,141700,4895761320,9030,9030,9030,9030,97
|
|
20240604,141600,4894885410,9030,9020,9030,9020,1066
|
|
20240604,141500,4885269200,9020,9020,9020,9010,142
|
|
20240604,141400,4883988910,9010,9020,9020,9010,367
|
|
20240604,141300,4880681320,9010,9030,9040,9010,1228
|
|
20240604,141200,4869600980,9030,9030,9030,9030,112
|
|
20240604,141100,4868589620,9030,9050,9050,9000,3927
|
|
20240604,141000,4833188110,9050,9060,9060,9050,141
|
|
20240604,140900,4831911160,9050,9050,9060,9050,50
|
|
20240604,140800,4831458220,9050,9050,9060,9050,52
|
|
20240604,140700,4830987580,9060,9060,9060,9060,140
|
|
20240604,140600,4829719180,9060,9060,9060,9060,146
|
|
20240604,140500,4828396420,9060,9060,9060,9060,99
|
|
20240604,140400,4827499480,9060,9050,9070,9050,213
|
|
20240604,140300,4825569670,9060,9050,9060,9050,84
|
|
20240604,140200,4824809030,9050,9040,9050,9040,89
|
|
20240604,140100,4824004030,9050,9050,9050,9050,97
|
|
20240604,140000,4823126180,9050,9040,9050,9040,145
|
|
20240604,135900,4821814930,9040,9050,9050,9030,213
|
|
20240604,135800,4819888830,9040,9040,9040,9040,319
|
|
20240604,135700,4817005070,9030,9030,9030,9010,814
|
|
20240604,135600,4809657770,9020,9030,9030,9020,105
|
|
20240604,135500,4808709720,9030,9030,9030,9030,213
|
|
20240604,135400,4806786330,9030,9030,9030,9030,100
|
|
20240604,135300,4805883330,9030,9030,9030,9010,1466
|
|
20240604,135200,4792663270,9030,9030,9030,9030,866
|
|
20240604,135100,4784843290,9040,9040,9040,9030,102
|
|
20240604,135000,4783921360,9040,9030,9040,9030,158
|
|
20240604,134900,4782493750,9030,9030,9030,9020,220
|
|
20240604,134800,4780507950,9020,9040,9040,9020,996
|
|
20240604,134700,4771517530,9030,9050,9050,9030,803
|
|
20240604,134600,4764263940,9050,9060,9060,9040,402
|
|
20240604,134500,4760626390,9060,9060,9060,9060,86
|
|
20240604,134400,4759847230,9060,9060,9070,9060,107
|
|
20240604,134300,4758877640,9060,9070,9070,9060,207
|
|
20240604,134200,4757001150,9070,9050,9080,9050,1310
|
|
20240604,134100,4745127260,9060,9050,9060,9050,1270
|
|
20240604,134000,4733631010,9050,9030,9050,9030,1394
|
|
20240604,133900,4721033860,9030,9030,9030,9020,258
|
|
20240604,133800,4718705160,9020,9030,9030,9020,164
|
|
20240604,133700,4717225440,9030,9030,9030,9030,57
|
|
20240604,133600,4716710730,9010,9030,9030,9010,144
|
|
20240604,133500,4715411940,9020,9020,9020,9020,100
|
|
20240604,133400,4714509940,9030,9040,9040,9030,95
|
|
20240604,133300,4713651660,9040,9030,9040,9030,122
|
|
20240604,133200,4712549560,9000,9030,9030,9000,863
|
|
20240604,133100,4704759890,9030,9020,9030,9020,84
|
|
20240604,133000,4704002200,9020,9020,9020,9000,1087
|
|
20240604,132900,4694206920,9030,9020,9030,9020,105
|
|
20240604,132800,4693259380,9000,9020,9020,9000,149
|
|
20240604,132700,4691916550,9000,9010,9010,9000,54
|
|
20240604,132600,4691430120,9020,9020,9020,9020,0
|
|
20240604,132500,4691430120,9020,9020,9020,9020,55
|
|
20240604,132400,4690934020,9020,9020,9020,9020,105
|
|
20240604,132300,4689986920,9020,9000,9020,8980,2084
|
|
20240604,132200,4671265560,9000,8990,9000,8990,758
|
|
20240604,132100,4664450790,8990,9030,9030,8990,1350
|
|
20240604,132000,4652283500,9030,9010,9030,9000,9661
|
|
20240604,131900,4565147670,9010,9010,9010,9010,46
|
|
20240604,131800,4564733210,9010,9010,9010,9010,1251
|
|
20240604,131700,4553461700,9010,9020,9020,9010,97
|
|
20240604,131600,4552587210,9020,9010,9020,9010,43
|
|
20240604,131500,4552199770,9020,9020,9020,9020,2004
|
|
20240604,131400,4534123690,9030,9030,9030,9030,2
|
|
20240604,131300,4534105630,9010,9000,9010,9000,42
|
|
20240604,131200,4533727510,9000,9010,9010,9000,110
|
|
20240604,131100,4532736420,9010,9020,9020,9010,2082
|
|
20240604,131000,4513977200,9010,9010,9010,9010,230
|
|
20240604,130900,4511904900,9030,9030,9030,9030,14
|
|
20240604,130800,4511778480,9030,9030,9030,9030,18
|
|
20240604,130700,4511615940,9030,9040,9040,9030,516
|
|
20240604,130600,4506956300,9040,9030,9040,9030,266
|
|
20240604,130500,4504551670,9040,9040,9040,9040,4
|
|
20240604,130400,4504515510,9040,9030,9040,9030,712
|
|
20240604,130300,4498086140,9030,9030,9030,9030,1291
|
|
20240604,130200,4486428410,9030,9030,9030,9030,1
|
|
20240604,130100,4486419380,9030,9030,9030,9030,21
|
|
20240604,130000,4486229750,9030,9030,9030,9030,2
|
|
20240604,125900,4486211690,9030,9030,9030,9030,4
|
|
20240604,125800,4486175570,9020,9020,9020,9020,1716
|
|
20240604,125700,4470697250,9000,9000,9010,9000,660
|
|
20240604,125600,4464756650,9000,9000,9000,9000,210
|
|
20240604,125500,4462866650,9000,9000,9000,9000,2185
|
|
20240604,125400,4443201650,9010,9010,9010,9000,125
|
|
20240604,125300,4442076130,9000,9010,9010,9000,1116
|
|
20240604,125200,4432024600,9010,9020,9020,9010,501
|
|
20240604,125100,4427510580,9020,9020,9020,9020,26
|
|
20240604,125000,4427276060,9020,9020,9020,9020,422
|
|
20240604,124900,4423469620,9030,9030,9030,9030,272
|
|
20240604,124800,4421013460,9030,9030,9030,9030,143
|
|
20240604,124700,4419722170,9020,9010,9020,9010,673
|
|
20240604,124600,4413651780,9010,9010,9010,9010,720
|
|
20240604,124500,4407164580,9010,9010,9010,9010,510
|
|
20240604,124400,4402569480,9010,9010,9010,9010,376
|
|
20240604,124300,4399181720,9020,9020,9020,9010,215
|
|
20240604,124200,4397242920,9010,9020,9020,9010,555
|
|
20240604,124100,4392241820,9010,9010,9010,9010,225
|
|
20240604,124000,4390214570,9010,9000,9010,9000,986
|
|
20240604,123900,4381330720,9000,9000,9000,9000,350
|
|
20240604,123800,4378180720,9000,9000,9000,9000,1435
|
|
20240604,123700,4365265720,9010,9000,9010,9000,1222
|
|
20240604,123600,4354267710,9010,9010,9010,9010,10
|
|
20240604,123500,4354177610,9000,9010,9010,9000,76
|
|
20240604,123400,4353493450,9010,9010,9010,9010,10
|
|
20240604,123300,4353403350,9010,9010,9010,9010,1
|
|
20240604,123200,4353394340,9010,9010,9010,9010,411
|
|
20240604,123100,4349691230,8980,9000,9000,8980,1825
|
|
20240604,123000,4333277680,9000,9000,9000,9000,9
|
|
20240604,122900,4333196680,9000,9000,9000,9000,101
|
|
20240604,122800,4332287680,8980,8980,8980,8980,0
|
|
20240604,122700,4332287680,8980,8980,8980,8980,0
|
|
20240604,122600,4332287680,8980,9000,9000,8980,500
|
|
20240604,122500,4327789680,9000,9000,9000,9000,101
|
|
20240604,122400,4326880680,9000,9000,9000,9000,212
|
|
20240604,122300,4324972680,9010,8980,9010,8980,627
|
|
20240604,122200,4319329580,9000,9000,9000,9000,1
|
|
20240604,122100,4319320580,8990,8980,8990,8980,335
|
|
20240604,122000,4316309430,8970,8990,8990,8970,151
|
|
20240604,121900,4314952520,8970,8970,8970,8970,100
|
|
20240604,121800,4314055520,8960,8970,8990,8960,2711
|
|
20240604,121700,4289735530,8960,8960,8960,8960,10
|
|
20240604,121600,4289645930,8970,8970,8970,8970,0
|
|
20240604,121500,4289645930,8970,8960,8970,8960,1005
|
|
20240604,121400,4280640630,8950,8990,8990,8950,943
|
|
20240604,121300,4272192960,8960,8960,8960,8960,4000
|
|
20240604,121200,4236352960,8960,8970,8970,8960,120
|
|
20240604,121100,4235277460,8960,8960,8990,8960,118
|
|
20240604,121000,4234217790,8960,8960,8960,8960,490
|
|
20240604,120900,4229827390,8960,8960,8960,8960,210
|
|
20240604,120800,4227945790,8960,9000,9000,8960,1001
|
|
20240604,120700,4218976740,8960,8960,8960,8960,1800
|
|
20240604,120600,4202848740,8960,9010,9010,8960,470
|
|
20240604,120500,4198631990,8970,8990,8990,8960,5376
|
|
20240604,120400,4150420370,8990,8990,8990,8990,562
|
|
20240604,120300,4145367990,8990,8990,8990,8990,871
|
|
20240604,120200,4137537700,8990,8990,8990,8990,50
|
|
20240604,120100,4137088200,9000,9000,9010,9000,511
|
|
20240604,120000,4132489100,9000,9020,9020,8990,28
|
|
20240604,115900,4132237120,9030,9030,9030,9030,0
|
|
20240604,115800,4132237120,9030,9020,9030,9020,20
|
|
20240604,115700,4132056620,9030,9010,9030,8980,5442
|
|
20240604,115600,4083108240,9020,9030,9030,9020,181
|
|
20240604,115500,4081475590,9030,9020,9030,9020,121
|
|
20240604,115400,4080383670,9040,9040,9040,9030,486
|
|
20240604,115300,4075993230,9040,9040,9040,9040,72
|
|
20240604,115200,4075342350,9040,9050,9050,9030,79
|
|
20240604,115100,4074628950,9050,9050,9050,9050,201
|
|
20240604,115000,4072809900,9050,9010,9050,9010,26503
|
|
20240604,114900,3833770690,9010,9020,9020,9010,545
|
|
20240604,114800,3828859240,9020,9010,9020,9010,39
|
|
20240604,114700,3828507840,9020,9010,9020,9000,335
|
|
20240604,114600,3825490300,9000,9010,9010,9000,230
|
|
20240604,114500,3823419810,9000,9000,9000,9000,20
|
|
20240604,114400,3823239810,9000,9000,9000,9000,29
|
|
20240604,114300,3822978810,9000,9000,9000,9000,40
|
|
20240604,114200,3822618810,9000,9000,9000,9000,701
|
|
20240604,114100,3816309810,9000,9000,9000,9000,471
|
|
20240604,114000,3812070810,9000,9010,9010,9000,3481
|
|
20240604,113900,3780731520,9020,9020,9020,9020,0
|
|
20240604,113800,3780731520,9020,9010,9020,9010,807
|
|
20240604,113700,3773459730,9010,9000,9010,9000,689
|
|
20240604,113600,3767258630,9010,9020,9020,9000,1703
|
|
20240604,113500,3751919640,9000,9010,9010,9000,1000
|
|
20240604,113400,3742914760,9030,9000,9030,9000,68
|
|
20240604,113300,3742302520,9000,9030,9030,9000,763
|
|
20240604,113200,3735430770,9000,9010,9020,9000,3084
|
|
20240604,113100,3707627910,9000,9010,9010,9000,711
|
|
20240604,113000,3701227290,9010,9010,9010,9010,200
|
|
20240604,112900,3699425290,9010,9000,9010,9000,1975
|
|
20240604,112800,3681649000,9000,8980,9000,8980,2141
|
|
20240604,112700,3662380820,9000,9000,9000,9000,1668
|
|
20240604,112600,3647368820,9000,8990,9000,8990,2627
|
|
20240604,112500,3623727180,8990,9000,9000,8990,3658
|
|
20240604,112400,3590809140,9000,9000,9000,8990,3798
|
|
20240604,112300,3556631460,8990,9000,9000,8990,688
|
|
20240604,112200,3550439980,9000,9000,9000,9000,348
|
|
20240604,112100,3547307980,9000,9010,9010,9000,156
|
|
20240604,112000,3545903970,9000,9000,9010,9000,1098
|
|
20240604,111900,3536021920,9000,9000,9000,9000,150
|
|
20240604,111800,3534671920,9000,9000,9010,9000,553
|
|
20240604,111700,3529691920,9000,9000,9000,9000,110
|
|
20240604,111600,3528701920,9000,8990,9000,8990,1825
|
|
20240604,111500,3512283380,8990,8980,8990,8980,878
|
|
20240604,111400,3504390180,8990,8990,8990,8990,139
|
|
20240604,111300,3503140570,9000,8990,9000,8990,167
|
|
20240604,111200,3501638710,8990,8990,8990,8990,0
|
|
20240604,111100,3501638710,8990,8980,8990,8960,513
|
|
20240604,111000,3497033610,8970,8980,8980,8970,120
|
|
20240604,110900,3495957010,8970,8960,8970,8960,231
|
|
20240604,110800,3493885630,8960,8970,8970,8960,130
|
|
20240604,110700,3492720820,8970,8970,8970,8970,506
|
|
20240604,110600,3488182000,8980,8970,8980,8970,102
|
|
20240604,110500,3487266380,8970,8970,8970,8970,16
|
|
20240604,110400,3487122860,8970,8970,8970,8970,150
|
|
20240604,110300,3485777360,8960,8970,8970,8960,412
|
|
20240604,110200,3482085250,8970,8970,8970,8970,33
|
|
20240604,110100,3481789240,8960,8960,8960,8960,0
|
|
20240604,110000,3481789240,8960,8960,8960,8960,100
|
|
20240604,105900,3480893240,8980,8980,8980,8960,191
|
|
20240604,105800,3479180370,8980,8980,9000,8980,239
|
|
20240604,105700,3477032030,8990,8980,9000,8980,1013
|
|
20240604,105600,3467935130,8980,8990,8990,8980,1397
|
|
20240604,105500,3455389240,8990,8960,8990,8960,3312
|
|
20240604,105400,3425645200,8940,8940,8940,8940,391
|
|
20240604,105300,3422149660,8940,8950,8960,8940,810
|
|
20240604,105200,3414896100,8940,8950,8950,8940,77
|
|
20240604,105100,3414207160,8950,8950,8950,8950,491
|
|
20240604,105000,3409812710,8950,8950,8950,8950,150
|
|
20240604,104900,3408470210,8960,8950,8960,8930,4357
|
|
20240604,104800,3369514890,8960,8950,8960,8950,128
|
|
20240604,104700,3368368310,8960,8960,8960,8960,311
|
|
20240604,104600,3365581750,8950,8950,8950,8940,1842
|
|
20240604,104500,3349105140,8950,8940,8950,8940,428
|
|
20240604,104400,3345274690,8950,8960,8960,8950,938
|
|
20240604,104300,3336875410,8950,8950,8950,8940,1499
|
|
20240604,104200,3323463070,8950,8940,8950,8940,361
|
|
20240604,104100,3320234730,8940,8930,8950,8920,1478
|
|
20240604,104000,3307030780,8930,8920,8930,8920,613
|
|
20240604,103900,3301560920,8920,8910,8920,8910,385
|
|
20240604,103800,3298130320,8910,8900,8920,8900,3342
|
|
20240604,103700,3268351790,8910,8910,8910,8900,1127
|
|
20240604,103600,3258312340,8910,8910,8910,8900,5849
|
|
20240604,103500,3206242040,8910,8910,8910,8910,2532
|
|
20240604,103400,3183681920,8920,8920,8920,8910,4209
|
|
20240604,103300,3146162660,8920,8910,8920,8910,875
|
|
20240604,103200,3138360390,8910,8930,8940,8910,4637
|
|
20240604,103100,3096994600,8940,8950,8950,8930,5978
|
|
20240604,103000,3043533650,8960,8970,8970,8960,425
|
|
20240604,102900,3039725620,8970,8960,8970,8950,3378
|
|
20240604,102800,3009473740,8970,8960,8970,8960,418
|
|
20240604,102700,3005727430,8960,8960,8960,8960,477
|
|
20240604,102600,3001453510,8960,8960,8980,8950,193
|
|
20240604,102500,2999724530,8980,8950,8980,8950,398
|
|
20240604,102400,2996157770,8950,8990,8990,8950,1352
|
|
20240604,102300,2984045990,8990,8970,8990,8960,2061
|
|
20240604,102200,2965572930,8990,8970,8990,8970,335
|
|
20240604,102100,2962567030,8980,8980,8980,8980,211
|
|
20240604,102000,2960672250,8970,8960,8970,8960,276
|
|
20240604,101900,2958199030,8990,8970,8990,8960,7888
|
|
20240604,101800,2887443690,8970,8970,8980,8970,670
|
|
20240604,101700,2881433740,8970,8980,8990,8970,503
|
|
20240604,101600,2876917190,8950,8960,8960,8950,2298
|
|
20240604,101500,2856327120,8960,8960,8970,8960,2040
|
|
20240604,101400,2838047710,8960,8960,9000,8950,2338
|
|
20240604,101300,2817104550,8950,9000,9000,8950,21652
|
|
20240604,101200,2622888170,9000,9000,9010,8990,2631
|
|
20240604,101100,2599217360,9000,9010,9010,9000,2003
|
|
20240604,101000,2581184460,9010,9020,9020,9010,1309
|
|
20240604,100900,2569385370,9020,9010,9020,9000,2116
|
|
20240604,100800,2550324690,9010,9020,9020,9010,129
|
|
20240604,100700,2549162360,9020,9030,9030,9010,2389
|
|
20240604,100600,2527626840,9030,9040,9040,9030,2157
|
|
20240604,100500,2508142210,9040,9030,9040,9030,77
|
|
20240604,100400,2507446760,9030,9040,9040,9030,85
|
|
20240604,100300,2506679090,9040,9040,9040,9040,464
|
|
20240604,100200,2502484530,9050,9050,9050,9050,71
|
|
20240604,100100,2501841980,9050,9060,9060,9050,193
|
|
20240604,100000,2500093980,9060,9040,9060,9040,4832
|
|
20240604,095900,2456323160,9040,9040,9040,9030,609
|
|
20240604,095800,2450822800,9030,9040,9040,9030,278
|
|
20240604,095700,2448311250,9030,9030,9030,9030,530
|
|
20240604,095600,2443525350,9030,9040,9040,9030,282
|
|
20240604,095500,2440978850,9020,9040,9040,9020,2455
|
|
20240604,095400,2418830210,9040,9020,9040,9010,250
|
|
20240604,095300,2416574440,9020,9020,9020,9020,218
|
|
20240604,095200,2414608080,9020,9010,9020,9000,1810
|
|
20240604,095100,2398316610,9000,9000,9000,9000,673
|
|
20240604,095000,2392259610,9030,9000,9040,9000,5397
|
|
20240604,094900,2343581660,9000,8980,9000,8980,6691
|
|
20240604,094800,2283376010,8980,8990,8990,8980,161
|
|
20240604,094700,2281930130,8980,8990,8990,8980,1377
|
|
20240604,094600,2269559580,8990,8990,8990,8990,1159
|
|
20240604,094500,2259140170,8990,8990,9000,8980,11939
|
|
20240604,094400,2151801040,9000,9010,9020,9000,8132
|
|
20240604,094300,2078556550,9010,9020,9020,9010,899
|
|
20240604,094200,2070447920,9020,9020,9020,9010,986
|
|
20240604,094100,2061558740,9020,9010,9020,9010,1924
|
|
20240604,094000,2044222860,9020,9020,9020,9010,1516
|
|
20240604,093900,2030550540,9030,9030,9030,9030,309
|
|
20240604,093800,2027760270,9020,9030,9030,9020,378
|
|
20240604,093700,2024347600,9010,9030,9030,9010,1568
|
|
20240604,093600,2010205660,9020,9020,9030,9020,773
|
|
20240604,093500,2003231060,9020,9020,9030,9010,459
|
|
20240604,093400,1999091500,9010,9020,9020,9010,1379
|
|
20240604,093300,1986653630,9020,9050,9050,9020,2314
|
|
20240604,093200,1965760440,9070,9020,9070,8990,962
|
|
20240604,093100,1957072770,8990,9040,9040,8990,3585
|
|
20240604,093000,1924815160,9040,9000,9040,8970,6385
|
|
20240604,092900,1867292710,8980,9000,9000,8970,17836
|
|
20240604,092800,1707264200,9000,8980,9000,8970,2760
|
|
20240604,092700,1682481480,8970,9010,9010,8970,3753
|
|
20240604,092600,1648766630,9010,9010,9030,8990,9913
|
|
20240604,092500,1559558960,9030,9030,9030,9000,3156
|
|
20240604,092400,1531104360,9030,9040,9040,9000,1158
|
|
20240604,092300,1520637730,9010,9010,9040,9010,3596
|
|
20240604,092200,1488232860,9020,9030,9030,9020,1199
|
|
20240604,092100,1477412720,9030,8990,9040,8990,5256
|
|
20240604,092000,1430048190,8970,9000,9010,8960,13503
|
|
20240604,091900,1308701800,9000,9010,9020,9000,2182
|
|
20240604,091800,1289040590,9020,9020,9020,9000,7610
|
|
20240604,091700,1220469520,9020,9050,9070,9010,23530
|
|
20240604,091600,1008055090,9070,9070,9070,9050,5742
|
|
20240604,091500,956040310,9070,9090,9090,9060,6931
|
|
20240604,091400,893192660,9100,9110,9110,9080,9165
|
|
20240604,091300,809886890,9110,9110,9130,9100,3368
|
|
20240604,091200,779210280,9100,9100,9110,9090,2557
|
|
20240604,091100,755946980,9100,9090,9130,9090,4559
|
|
20240604,091000,714477060,9090,9110,9110,9090,7414
|
|
20240604,090900,646983390,9110,9120,9120,9100,3238
|
|
20240604,090800,617493930,9110,9110,9120,9090,3174
|
|
20240604,090700,588582700,9100,9110,9120,9100,12170
|
|
20240604,090600,477734260,9120,9140,9160,9110,8060
|
|
20240604,090500,404169680,9140,9170,9170,9140,5089
|
|
20240604,090400,357567560,9170,9220,9240,9170,5421
|
|
20240604,090300,307727050,9230,9270,9270,9230,2946
|
|
20240604,090200,280457630,9270,9250,9300,9220,5271
|
|
20240604,090100,231554080,9230,9220,9300,9210,2514
|
|
20240604,090000,208364540,9210,9240,9300,9130,22646
|