645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194200,270729975,2525,2525,2525,2525,14723
|
|
20240610,194100,270729975,2525,2525,2525,2525,0
|
|
20240610,194000,270729975,2525,2525,2525,2525,0
|
|
20240610,193900,270729975,2525,2525,2525,2525,0
|
|
20240610,193800,270729975,2525,2525,2525,2525,0
|
|
20240610,193700,270729975,2525,2525,2525,2525,0
|
|
20240610,193600,270729975,2525,2525,2525,2525,0
|
|
20240610,193500,270729975,2525,2525,2525,2525,0
|
|
20240610,193400,270729975,2525,2525,2525,2525,0
|
|
20240610,193300,270729975,2525,2525,2525,2525,0
|
|
20240610,193200,270729975,2525,2525,2525,2525,0
|
|
20240610,193100,270729975,2525,2525,2525,2525,0
|
|
20240610,193000,270729975,2525,2525,2525,2525,0
|
|
20240610,192900,270729975,2525,2525,2525,2525,0
|
|
20240610,192800,270729975,2525,2525,2525,2525,0
|
|
20240610,192700,270729975,2525,2525,2525,2525,0
|
|
20240610,192600,270729975,2525,2525,2525,2525,0
|
|
20240610,192500,270729975,2525,2525,2525,2525,0
|
|
20240610,192400,270729975,2525,2525,2525,2525,0
|
|
20240610,192300,270729975,2525,2525,2525,2525,0
|
|
20240610,192200,270729975,2525,2525,2525,2525,0
|
|
20240610,192100,270729975,2525,2525,2525,2525,0
|
|
20240610,192000,270729975,2525,2525,2525,2525,0
|
|
20240610,191900,270729975,2525,2525,2525,2525,0
|
|
20240610,191800,270729975,2525,2525,2525,2525,0
|
|
20240610,191700,270729975,2525,2525,2525,2525,0
|
|
20240610,191600,270729975,2525,2525,2525,2525,0
|
|
20240610,191500,270729975,2525,2525,2525,2525,0
|
|
20240610,191400,270729975,2525,2525,2525,2525,0
|
|
20240610,191300,270729975,2525,2525,2525,2525,0
|
|
20240610,191200,270729975,2525,2525,2525,2525,14723
|
|
20240610,191100,270729975,2525,2525,2525,2525,0
|
|
20240610,191000,270729975,2525,2525,2525,2525,0
|
|
20240610,190900,270729975,2525,2525,2525,2525,0
|
|
20240610,190800,270729975,2525,2525,2525,2525,0
|
|
20240610,190700,270729975,2525,2525,2525,2525,0
|
|
20240610,190600,270729975,2525,2525,2525,2525,0
|
|
20240610,190500,270729975,2525,2525,2525,2525,0
|
|
20240610,190400,270729975,2525,2525,2525,2525,0
|
|
20240610,190300,270729975,2525,2525,2525,2525,0
|
|
20240610,190200,270729975,2525,2525,2525,2525,0
|
|
20240610,190100,270729975,2525,2525,2525,2525,0
|
|
20240610,190000,270729975,2525,2525,2525,2525,0
|
|
20240610,185900,270729975,2525,2525,2525,2525,0
|
|
20240610,185800,270729975,2525,2525,2525,2525,0
|
|
20240610,185700,270729975,2525,2525,2525,2525,0
|
|
20240610,185600,270729975,2525,2525,2525,2525,0
|
|
20240610,185500,270729975,2525,2525,2525,2525,0
|
|
20240610,185400,270729975,2525,2525,2525,2525,0
|
|
20240610,185300,270729975,2525,2525,2525,2525,0
|
|
20240610,185200,270729975,2525,2525,2525,2525,0
|
|
20240610,185100,270729975,2525,2525,2525,2525,0
|
|
20240610,185000,270729975,2525,2525,2525,2525,0
|
|
20240610,184900,270729975,2525,2525,2525,2525,0
|
|
20240610,184800,270729975,2525,2525,2525,2525,0
|
|
20240610,184700,270729975,2525,2525,2525,2525,0
|
|
20240610,184600,270729975,2525,2525,2525,2525,0
|
|
20240610,184500,270729975,2525,2525,2525,2525,0
|
|
20240610,184400,270729975,2525,2525,2525,2525,0
|
|
20240610,184300,270729975,2525,2525,2525,2525,0
|
|
20240610,184200,270729975,2525,2525,2525,2525,14723
|
|
20240610,184100,270729975,2525,2525,2525,2525,0
|
|
20240610,184000,270729975,2525,2525,2525,2525,0
|
|
20240610,183900,270729975,2525,2525,2525,2525,0
|
|
20240610,183800,270729975,2525,2525,2525,2525,0
|
|
20240610,183700,270729975,2525,2525,2525,2525,0
|
|
20240610,183600,270729975,2525,2525,2525,2525,0
|
|
20240610,183500,270729975,2525,2525,2525,2525,0
|
|
20240610,183400,270729975,2525,2525,2525,2525,0
|
|
20240610,183300,270729975,2525,2525,2525,2525,0
|
|
20240610,183200,270729975,2525,2525,2525,2525,0
|
|
20240610,183100,270729975,2525,2525,2525,2525,0
|
|
20240610,183000,270729975,2525,2525,2525,2525,0
|
|
20240610,182900,270729975,2525,2525,2525,2525,0
|
|
20240610,182800,270729975,2525,2525,2525,2525,0
|
|
20240610,182700,270729975,2525,2525,2525,2525,0
|
|
20240610,182600,270729975,2525,2525,2525,2525,0
|
|
20240610,182500,270729975,2525,2525,2525,2525,0
|
|
20240610,182400,270729975,2525,2525,2525,2525,0
|
|
20240610,182300,270729975,2525,2525,2525,2525,0
|
|
20240610,182200,270729975,2525,2525,2525,2525,0
|
|
20240610,182100,270729975,2525,2525,2525,2525,0
|
|
20240610,182000,270729975,2525,2525,2525,2525,0
|
|
20240610,181900,270729975,2525,2525,2525,2525,0
|
|
20240610,181800,270729975,2525,2525,2525,2525,0
|
|
20240610,181700,270729975,2525,2525,2525,2525,0
|
|
20240610,181600,270729975,2525,2525,2525,2525,0
|
|
20240610,181500,270729975,2525,2525,2525,2525,0
|
|
20240610,181400,270729975,2525,2525,2525,2525,0
|
|
20240610,181300,270729975,2525,2525,2525,2525,0
|
|
20240610,181200,270729975,2525,2525,2525,2525,14723
|
|
20240610,181100,270729975,2525,2525,2525,2525,0
|
|
20240610,181000,270729975,2525,2525,2525,2525,0
|
|
20240610,180900,270729975,2525,2525,2525,2525,0
|
|
20240610,180800,270729975,2525,2525,2525,2525,0
|
|
20240610,180700,270729975,2525,2525,2525,2525,0
|
|
20240610,180600,270729975,2525,2525,2525,2525,0
|
|
20240610,180500,270729975,2525,2525,2525,2525,0
|
|
20240610,180400,270729975,2525,2525,2525,2525,0
|
|
20240610,180300,270729975,2525,2525,2525,2525,0
|
|
20240610,180200,270729975,2525,2525,2525,2525,0
|
|
20240610,180100,270729975,2525,2525,2525,2525,0
|
|
20240610,180000,270729975,2525,2525,2525,2525,0
|
|
20240610,175900,270729975,2525,2525,2525,2525,0
|
|
20240610,175800,270729975,2525,2525,2525,2525,0
|
|
20240610,175700,270729975,2525,2525,2525,2525,0
|
|
20240610,175600,270729975,2525,2525,2525,2525,0
|
|
20240610,175500,270729975,2525,2525,2525,2525,0
|
|
20240610,175400,270729975,2525,2525,2525,2525,0
|
|
20240610,175300,270729975,2525,2525,2525,2525,0
|
|
20240610,175200,270729975,2525,2525,2525,2525,0
|
|
20240610,175100,270729975,2525,2525,2525,2525,0
|
|
20240610,175000,270729975,2525,2525,2525,2525,0
|
|
20240610,174900,270729975,2525,2525,2525,2525,0
|
|
20240610,174800,270729975,2525,2525,2525,2525,0
|
|
20240610,174700,270729975,2525,2525,2525,2525,0
|
|
20240610,174600,270729975,2525,2525,2525,2525,0
|
|
20240610,174500,270729975,2525,2525,2525,2525,0
|
|
20240610,174400,270729975,2525,2525,2525,2525,0
|
|
20240610,174300,270729975,2525,2525,2525,2525,0
|
|
20240610,174200,270729975,2525,2525,2525,2525,14723
|
|
20240610,174100,270729975,2525,2525,2525,2525,0
|
|
20240610,174000,270729975,2525,2525,2525,2525,0
|
|
20240610,173900,270729975,2525,2525,2525,2525,0
|
|
20240610,173800,270729975,2525,2525,2525,2525,0
|
|
20240610,173700,270729975,2525,2525,2525,2525,0
|
|
20240610,173600,270729975,2525,2525,2525,2525,0
|
|
20240610,173500,270729975,2525,2525,2525,2525,0
|
|
20240610,173400,270729975,2525,2525,2525,2525,0
|
|
20240610,173300,270729975,2525,2525,2525,2525,0
|
|
20240610,173200,270729975,2525,2525,2525,2525,0
|
|
20240610,173100,270729975,2525,2525,2525,2525,0
|
|
20240610,173000,270729975,2525,2525,2525,2525,0
|
|
20240610,172900,270729975,2525,2525,2525,2525,0
|
|
20240610,172800,270729975,2525,2525,2525,2525,0
|
|
20240610,172700,270729975,2525,2525,2525,2525,0
|
|
20240610,172600,270729975,2525,2525,2525,2525,0
|
|
20240610,172500,270729975,2525,2525,2525,2525,0
|
|
20240610,172400,270729975,2525,2525,2525,2525,0
|
|
20240610,172300,270729975,2525,2525,2525,2525,0
|
|
20240610,172200,270729975,2525,2525,2525,2525,0
|
|
20240610,172100,270729975,2525,2525,2525,2525,0
|
|
20240610,172000,270729975,2525,2525,2525,2525,0
|
|
20240610,171900,270729975,2525,2525,2525,2525,0
|
|
20240610,171800,270729975,2525,2525,2525,2525,0
|
|
20240610,171700,270729975,2525,2525,2525,2525,0
|
|
20240610,171600,270729975,2525,2525,2525,2525,0
|
|
20240610,171500,270729975,2525,2525,2525,2525,0
|
|
20240610,171400,270729975,2525,2525,2525,2525,0
|
|
20240610,171300,270729975,2525,2525,2525,2525,0
|
|
20240610,171200,270729975,2525,2525,2525,2525,14723
|
|
20240610,171100,270729975,2525,2525,2525,2525,0
|
|
20240610,171000,270729975,2525,2525,2525,2525,0
|
|
20240610,170900,270729975,2525,2525,2525,2525,0
|
|
20240610,170800,270729975,2525,2525,2525,2525,0
|
|
20240610,170700,270729975,2525,2525,2525,2525,0
|
|
20240610,170600,270729975,2525,2525,2525,2525,0
|
|
20240610,170500,270729975,2525,2525,2525,2525,0
|
|
20240610,170400,270729975,2525,2525,2525,2525,0
|
|
20240610,170300,270729975,2525,2525,2525,2525,0
|
|
20240610,170200,270729975,2525,2525,2525,2525,0
|
|
20240610,170100,270729975,2525,2525,2525,2525,0
|
|
20240610,170000,270729975,2525,2525,2525,2525,0
|
|
20240610,165900,270729975,2525,2525,2525,2525,0
|
|
20240610,165800,270729975,2525,2525,2525,2525,0
|
|
20240610,165700,270729975,2525,2525,2525,2525,0
|
|
20240610,165600,270729975,2525,2525,2525,2525,0
|
|
20240610,165500,270729975,2525,2525,2525,2525,0
|
|
20240610,165400,270729975,2525,2525,2525,2525,0
|
|
20240610,165300,270729975,2525,2525,2525,2525,0
|
|
20240610,165200,270729975,2525,2525,2525,2525,0
|
|
20240610,165100,270729975,2525,2525,2525,2525,0
|
|
20240610,165000,270729975,2525,2525,2525,2525,0
|
|
20240610,164900,270729975,2525,2525,2525,2525,0
|
|
20240610,164800,270729975,2525,2525,2525,2525,0
|
|
20240610,164700,270729975,2525,2525,2525,2525,0
|
|
20240610,164600,270729975,2525,2525,2525,2525,0
|
|
20240610,164500,270729975,2525,2525,2525,2525,0
|
|
20240610,164400,270729975,2525,2525,2525,2525,0
|
|
20240610,164300,270729975,2525,2525,2525,2525,0
|
|
20240610,164200,270729975,2525,2525,2525,2525,14723
|
|
20240610,164100,270729975,2525,2525,2525,2525,0
|
|
20240610,164000,270729975,2525,2525,2525,2525,0
|
|
20240610,163900,270729975,2525,2525,2525,2525,0
|
|
20240610,163800,270729975,2525,2525,2525,2525,0
|
|
20240610,163700,270729975,2525,2525,2525,2525,0
|
|
20240610,163600,270729975,2525,2525,2525,2525,0
|
|
20240610,163500,270729975,2525,2525,2525,2525,0
|
|
20240610,163400,270729975,2525,2525,2525,2525,0
|
|
20240610,163300,270729975,2525,2525,2525,2525,0
|
|
20240610,163200,270729975,2525,2525,2525,2525,0
|
|
20240610,163100,270729975,2525,2525,2525,2525,0
|
|
20240610,163000,270729975,2525,2525,2525,2525,0
|
|
20240610,162900,270729975,2525,2525,2525,2525,0
|
|
20240610,162800,270729975,2525,2525,2525,2525,0
|
|
20240610,162700,270729975,2525,2525,2525,2525,0
|
|
20240610,162600,270729975,2525,2525,2525,2525,0
|
|
20240610,162500,270729975,2525,2525,2525,2525,0
|
|
20240610,162400,270729975,2525,2525,2525,2525,0
|
|
20240610,162300,270729975,2525,2525,2525,2525,0
|
|
20240610,162200,270729975,2525,2525,2525,2525,0
|
|
20240610,162100,270729975,2525,2525,2525,2525,0
|
|
20240610,162000,270729975,2525,2525,2525,2525,0
|
|
20240610,161900,270729975,2525,2525,2525,2525,0
|
|
20240610,161800,270729975,2525,2525,2525,2525,0
|
|
20240610,161700,270729975,2525,2525,2525,2525,0
|
|
20240610,161600,270729975,2525,2525,2525,2525,0
|
|
20240610,161500,270729975,2525,2525,2525,2525,0
|
|
20240610,161400,270729975,2525,2525,2525,2525,0
|
|
20240610,161300,270729975,2525,2525,2525,2525,0
|
|
20240610,161200,270729975,2525,2525,2525,2525,14723
|
|
20240610,161100,270729975,2525,2525,2525,2525,0
|
|
20240610,161000,270729975,2525,2525,2525,2525,0
|
|
20240610,160900,270729975,2525,2525,2525,2525,0
|
|
20240610,160800,270729975,2525,2525,2525,2525,0
|
|
20240610,160700,270729975,2525,2525,2525,2525,0
|
|
20240610,160600,270729975,2525,2525,2525,2525,0
|
|
20240610,160500,270729975,2525,2525,2525,2525,0
|
|
20240610,160400,270729975,2525,2525,2525,2525,0
|
|
20240610,160300,270729975,2525,2525,2525,2525,0
|
|
20240610,160200,270729975,2525,2525,2525,2525,0
|
|
20240610,160100,270729975,2525,2525,2525,2525,0
|
|
20240610,160000,270729975,2525,2525,2525,2525,0
|
|
20240610,155900,270729975,2525,2525,2525,2525,0
|
|
20240610,155800,270729975,2525,2525,2525,2525,0
|
|
20240610,155700,270729975,2525,2525,2525,2525,0
|
|
20240610,155600,270729975,2525,2525,2525,2525,0
|
|
20240610,155500,270729975,2525,2525,2525,2525,0
|
|
20240610,155400,270729975,2525,2525,2525,2525,0
|
|
20240610,155300,270729975,2525,2525,2525,2525,0
|
|
20240610,155200,270729975,2525,2525,2525,2525,0
|
|
20240610,155100,270729975,2525,2525,2525,2525,0
|
|
20240610,155000,270729975,2525,2525,2525,2525,0
|
|
20240610,154900,270729975,2525,2525,2525,2525,0
|
|
20240610,154800,270729975,2525,2525,2525,2525,0
|
|
20240610,154700,270729975,2525,2525,2525,2525,0
|
|
20240610,154600,270729975,2525,2525,2525,2525,0
|
|
20240610,154500,270729975,2525,2525,2525,2525,0
|
|
20240610,154400,270729975,2525,2525,2525,2525,0
|
|
20240610,154300,270729975,2525,2525,2525,2525,0
|
|
20240610,154200,270729975,2525,2525,2525,2525,14723
|
|
20240610,154100,270729975,2525,2525,2525,2525,0
|
|
20240610,154000,270729975,2525,2525,2525,2525,0
|
|
20240610,153900,270729975,2525,2525,2525,2525,0
|
|
20240610,153800,270729975,2525,2525,2525,2525,0
|
|
20240610,153700,270729975,2525,2525,2525,2525,0
|
|
20240610,153600,270729975,2525,2525,2525,2525,0
|
|
20240610,153500,270729975,2525,2525,2525,2525,0
|
|
20240610,153400,270729975,2525,2525,2525,2525,0
|
|
20240610,153300,270729975,2525,2525,2525,2525,0
|
|
20240610,153200,270729975,2525,2525,2525,2525,0
|
|
20240610,153100,270729975,2525,2525,2525,2525,0
|
|
20240610,153000,270729975,2525,2525,2525,2525,14723
|
|
20240610,152900,233554400,2540,2540,2540,2540,0
|
|
20240610,152800,233554400,2540,2540,2540,2540,0
|
|
20240610,152700,233554400,2540,2540,2540,2540,0
|
|
20240610,152600,233554400,2540,2540,2540,2540,0
|
|
20240610,152500,233554400,2540,2540,2540,2540,0
|
|
20240610,152400,233554400,2540,2540,2540,2540,0
|
|
20240610,152300,233554400,2540,2540,2540,2540,0
|
|
20240610,152200,233554400,2540,2540,2540,2540,0
|
|
20240610,152100,233554400,2540,2540,2540,2540,0
|
|
20240610,152000,233554400,2540,2540,2540,2540,0
|
|
20240610,151900,233554400,2540,2535,2540,2535,201
|
|
20240610,151800,233044860,2540,2540,2540,2540,0
|
|
20240610,151700,233044860,2540,2540,2540,2540,0
|
|
20240610,151600,233044860,2540,2535,2540,2535,1087
|
|
20240610,151500,230289310,2540,2540,2540,2540,0
|
|
20240610,151400,230289310,2540,2540,2540,2540,50
|
|
20240610,151300,230162310,2535,2535,2535,2535,1980
|
|
20240610,151200,225143010,2540,2540,2540,2540,275
|
|
20240610,151100,224444510,2540,2540,2540,2540,2000
|
|
20240610,151000,219364510,2545,2545,2545,2545,0
|
|
20240610,150900,219364510,2545,2545,2545,2545,0
|
|
20240610,150800,219364510,2545,2540,2545,2540,2140
|
|
20240610,150700,213928210,2545,2545,2545,2545,0
|
|
20240610,150600,213928210,2545,2545,2545,2545,0
|
|
20240610,150500,213928210,2545,2545,2545,2545,1
|
|
20240610,150400,213925665,2545,2545,2545,2545,77
|
|
20240610,150300,213729700,2550,2550,2550,2550,0
|
|
20240610,150200,213729700,2550,2550,2550,2550,0
|
|
20240610,150100,213729700,2550,2550,2550,2550,0
|
|
20240610,150000,213729700,2550,2550,2550,2550,0
|
|
20240610,145900,213729700,2550,2550,2550,2550,0
|
|
20240610,145800,213729700,2550,2550,2550,2550,0
|
|
20240610,145700,213729700,2550,2550,2550,2550,0
|
|
20240610,145600,213729700,2550,2550,2550,2550,0
|
|
20240610,145500,213729700,2550,2540,2550,2535,2205
|
|
20240610,145400,208136760,2540,2540,2550,2540,1107
|
|
20240610,145300,205315980,2545,2545,2545,2545,6
|
|
20240610,145200,205300710,2545,2545,2545,2545,0
|
|
20240610,145100,205300710,2545,2535,2545,2535,4
|
|
20240610,145000,205290560,2530,2530,2530,2530,0
|
|
20240610,144900,205290560,2530,2545,2545,2530,10009
|
|
20240610,144800,179889970,2545,2545,2545,2545,133
|
|
20240610,144700,179551485,2545,2545,2545,2545,335
|
|
20240610,144600,178698910,2545,2545,2545,2545,0
|
|
20240610,144500,178698910,2545,2545,2545,2545,0
|
|
20240610,144400,178698910,2545,2545,2545,2545,0
|
|
20240610,144300,178698910,2545,2545,2545,2545,0
|
|
20240610,144200,178698910,2545,2545,2545,2545,0
|
|
20240610,144100,178698910,2545,2545,2545,2545,0
|
|
20240610,144000,178698910,2545,2545,2545,2545,0
|
|
20240610,143900,178698910,2545,2545,2545,2545,2000
|
|
20240610,143800,173608910,2545,2545,2545,2545,0
|
|
20240610,143700,173608910,2545,2545,2545,2545,0
|
|
20240610,143600,173608910,2545,2545,2545,2545,0
|
|
20240610,143500,173608910,2545,2545,2545,2545,0
|
|
20240610,143400,173608910,2545,2545,2545,2545,1498
|
|
20240610,143300,169796500,2545,2545,2545,2545,10
|
|
20240610,143200,169771050,2545,2545,2545,2545,0
|
|
20240610,143100,169771050,2545,2540,2545,2540,6
|
|
20240610,143000,169755785,2540,2540,2540,2540,0
|
|
20240610,142900,169755785,2540,2540,2540,2540,0
|
|
20240610,142800,169755785,2540,2540,2540,2540,0
|
|
20240610,142700,169755785,2540,2545,2545,2540,6958
|
|
20240610,142600,152082460,2545,2545,2545,2545,51
|
|
20240610,142500,151952665,2545,2545,2545,2545,1
|
|
20240610,142400,151950120,2545,2545,2545,2545,0
|
|
20240610,142300,151950120,2545,2545,2545,2545,0
|
|
20240610,142200,151950120,2545,2545,2545,2545,0
|
|
20240610,142100,151950120,2545,2545,2545,2545,0
|
|
20240610,142000,151950120,2545,2545,2545,2545,0
|
|
20240610,141900,151950120,2545,2545,2545,2545,98
|
|
20240610,141800,151700710,2545,2545,2545,2545,0
|
|
20240610,141700,151700710,2545,2545,2545,2545,4
|
|
20240610,141600,151690530,2540,2540,2540,2540,0
|
|
20240610,141500,151690530,2540,2540,2540,2540,0
|
|
20240610,141400,151690530,2540,2540,2540,2540,2
|
|
20240610,141300,151685450,2545,2545,2545,2545,0
|
|
20240610,141200,151685450,2545,2545,2545,2545,1000
|
|
20240610,141100,149140450,2545,2545,2545,2545,0
|
|
20240610,141000,149140450,2545,2545,2545,2545,0
|
|
20240610,140900,149140450,2545,2545,2545,2545,0
|
|
20240610,140800,149140450,2545,2545,2545,2545,0
|
|
20240610,140700,149140450,2545,2545,2545,2545,0
|
|
20240610,140600,149140450,2545,2545,2545,2545,150
|
|
20240610,140500,148758700,2550,2550,2550,2550,0
|
|
20240610,140400,148758700,2550,2550,2550,2550,0
|
|
20240610,140300,148758700,2550,2550,2550,2550,1
|
|
20240610,140200,148756150,2550,2550,2550,2550,0
|
|
20240610,140100,148756150,2550,2550,2550,2550,0
|
|
20240610,140000,148756150,2550,2550,2550,2550,150
|
|
20240610,135900,148373650,2545,2545,2545,2545,15
|
|
20240610,135800,148335475,2545,2545,2545,2545,0
|
|
20240610,135700,148335475,2545,2545,2545,2545,0
|
|
20240610,135600,148335475,2545,2545,2545,2545,0
|
|
20240610,135500,148335475,2545,2545,2545,2545,0
|
|
20240610,135400,148335475,2545,2545,2545,2545,0
|
|
20240610,135300,148335475,2545,2545,2545,2545,0
|
|
20240610,135200,148335475,2545,2545,2545,2545,244
|
|
20240610,135100,147714495,2545,2545,2545,2545,0
|
|
20240610,135000,147714495,2545,2545,2545,2545,0
|
|
20240610,134900,147714495,2545,2545,2545,2545,30
|
|
20240610,134800,147638145,2545,2545,2545,2545,579
|
|
20240610,134700,146164590,2545,2545,2545,2545,0
|
|
20240610,134600,146164590,2545,2545,2545,2545,0
|
|
20240610,134500,146164590,2545,2545,2545,2545,0
|
|
20240610,134400,146164590,2545,2545,2545,2545,18
|
|
20240610,134300,146118780,2545,2545,2545,2545,0
|
|
20240610,134200,146118780,2545,2545,2545,2545,0
|
|
20240610,134100,146118780,2545,2545,2545,2545,0
|
|
20240610,134000,146118780,2545,2545,2545,2545,0
|
|
20240610,133900,146118780,2545,2545,2545,2545,18
|
|
20240610,133800,146072970,2545,2545,2545,2545,0
|
|
20240610,133700,146072970,2545,2545,2545,2545,0
|
|
20240610,133600,146072970,2545,2545,2545,2545,0
|
|
20240610,133500,146072970,2545,2545,2545,2545,0
|
|
20240610,133400,146072970,2545,2545,2545,2545,0
|
|
20240610,133300,146072970,2545,2545,2545,2545,150
|
|
20240610,133200,145691220,2545,2545,2545,2545,11
|
|
20240610,133100,145663225,2545,2545,2545,2545,1138
|
|
20240610,133000,142767015,2550,2550,2550,2550,5
|
|
20240610,132900,142754265,2550,2550,2550,2550,105
|
|
20240610,132800,142486515,2550,2550,2550,2550,300
|
|
20240610,132700,141721515,2550,2550,2550,2550,1
|
|
20240610,132600,141718965,2545,2550,2550,2545,120
|
|
20240610,132500,141413065,2545,2545,2545,2545,0
|
|
20240610,132400,141413065,2545,2545,2545,2545,0
|
|
20240610,132300,141413065,2545,2555,2555,2545,301
|
|
20240610,132200,140647010,2545,2545,2545,2545,0
|
|
20240610,132100,140647010,2545,2545,2545,2545,1089
|
|
20240610,132000,137875505,2545,2545,2545,2545,0
|
|
20240610,131900,137875505,2545,2545,2545,2545,0
|
|
20240610,131800,137875505,2545,2545,2545,2545,0
|
|
20240610,131700,137875505,2545,2545,2545,2545,0
|
|
20240610,131600,137875505,2545,2545,2545,2545,0
|
|
20240610,131500,137875505,2545,2545,2545,2545,0
|
|
20240610,131400,137875505,2545,2545,2545,2545,0
|
|
20240610,131300,137875505,2545,2545,2545,2545,700
|
|
20240610,131200,136094005,2545,2550,2550,2545,600
|
|
20240610,131100,134564555,2550,2550,2550,2550,0
|
|
20240610,131000,134564555,2550,2550,2550,2550,0
|
|
20240610,130900,134564555,2550,2550,2550,2550,483
|
|
20240610,130800,133332905,2550,2550,2550,2550,2000
|
|
20240610,130700,128232905,2555,2555,2555,2555,20
|
|
20240610,130600,128181805,2550,2550,2550,2550,744
|
|
20240610,130500,126284605,2555,2555,2555,2555,5
|
|
20240610,130400,126271830,2550,2550,2550,2550,1000
|
|
20240610,130300,123721830,2555,2555,2555,2555,0
|
|
20240610,130200,123721830,2555,2555,2555,2555,0
|
|
20240610,130100,123721830,2555,2555,2555,2555,0
|
|
20240610,130000,123721830,2555,2555,2555,2555,10
|
|
20240610,125900,123696280,2555,2555,2555,2555,0
|
|
20240610,125800,123696280,2555,2555,2555,2555,0
|
|
20240610,125700,123696280,2555,2555,2555,2555,0
|
|
20240610,125600,123696280,2555,2555,2555,2555,0
|
|
20240610,125500,123696280,2555,2555,2555,2555,7
|
|
20240610,125400,123678395,2550,2550,2550,2550,0
|
|
20240610,125300,123678395,2550,2550,2550,2550,0
|
|
20240610,125200,123678395,2550,2550,2550,2550,0
|
|
20240610,125100,123678395,2550,2550,2550,2550,0
|
|
20240610,125000,123678395,2550,2550,2550,2550,46
|
|
20240610,124900,123561095,2555,2555,2555,2555,0
|
|
20240610,124800,123561095,2555,2555,2555,2555,0
|
|
20240610,124700,123561095,2555,2555,2555,2555,0
|
|
20240610,124600,123561095,2555,2555,2555,2555,0
|
|
20240610,124500,123561095,2555,2555,2555,2555,0
|
|
20240610,124400,123561095,2555,2555,2555,2555,9
|
|
20240610,124300,123538100,2555,2555,2555,2555,0
|
|
20240610,124200,123538100,2555,2555,2555,2555,7
|
|
20240610,124100,123520215,2550,2550,2550,2550,0
|
|
20240610,124000,123520215,2550,2550,2550,2550,0
|
|
20240610,123900,123520215,2550,2550,2550,2550,1
|
|
20240610,123800,123517665,2550,2550,2550,2550,133
|
|
20240610,123700,123178515,2550,2550,2550,2550,0
|
|
20240610,123600,123178515,2550,2550,2550,2550,0
|
|
20240610,123500,123178515,2550,2550,2550,2550,0
|
|
20240610,123400,123178515,2550,2550,2550,2550,696
|
|
20240610,123300,121403715,2550,2550,2550,2550,200
|
|
20240610,123200,120893715,2550,2550,2550,2550,0
|
|
20240610,123100,120893715,2550,2550,2550,2550,0
|
|
20240610,123000,120893715,2550,2550,2550,2550,0
|
|
20240610,122900,120893715,2550,2550,2550,2550,2
|
|
20240610,122800,120888615,2545,2545,2545,2545,1
|
|
20240610,122700,120886070,2550,2550,2550,2550,0
|
|
20240610,122600,120886070,2550,2550,2550,2550,0
|
|
20240610,122500,120886070,2550,2550,2550,2550,200
|
|
20240610,122400,120376070,2550,2550,2550,2550,80
|
|
20240610,122300,120172070,2550,2550,2550,2550,0
|
|
20240610,122200,120172070,2550,2550,2550,2550,1000
|
|
20240610,122100,117622070,2550,2550,2550,2550,0
|
|
20240610,122000,117622070,2550,2550,2550,2550,0
|
|
20240610,121900,117622070,2550,2550,2550,2550,0
|
|
20240610,121800,117622070,2550,2550,2550,2550,19
|
|
20240610,121700,117573620,2545,2545,2545,2545,0
|
|
20240610,121600,117573620,2545,2545,2545,2545,0
|
|
20240610,121500,117573620,2545,2545,2545,2545,1
|
|
20240610,121400,117571075,2550,2550,2550,2550,0
|
|
20240610,121300,117571075,2550,2550,2550,2550,0
|
|
20240610,121200,117571075,2550,2550,2550,2550,0
|
|
20240610,121100,117571075,2550,2550,2550,2550,0
|
|
20240610,121000,117571075,2550,2550,2550,2550,0
|
|
20240610,120900,117571075,2550,2550,2550,2550,0
|
|
20240610,120800,117571075,2550,2550,2550,2550,1
|
|
20240610,120700,117568525,2540,2540,2540,2540,0
|
|
20240610,120600,117568525,2540,2540,2540,2540,0
|
|
20240610,120500,117568525,2540,2540,2540,2540,0
|
|
20240610,120400,117568525,2540,2540,2540,2540,0
|
|
20240610,120300,117568525,2540,2540,2540,2540,0
|
|
20240610,120200,117568525,2540,2540,2540,2540,641
|
|
20240610,120100,115940385,2540,2540,2540,2540,0
|
|
20240610,120000,115940385,2540,2540,2540,2540,0
|
|
20240610,115900,115940385,2540,2540,2540,2540,0
|
|
20240610,115800,115940385,2540,2540,2540,2540,0
|
|
20240610,115700,115940385,2540,2540,2540,2540,52
|
|
20240610,115600,115808305,2540,2540,2540,2540,8
|
|
20240610,115500,115787985,2555,2555,2555,2555,0
|
|
20240610,115400,115787985,2555,2555,2555,2555,0
|
|
20240610,115300,115787985,2555,2545,2555,2545,1001
|
|
20240610,115200,113240430,2555,2555,2555,2555,1
|
|
20240610,115100,113237875,2545,2545,2545,2545,500
|
|
20240610,115000,111965375,2545,2545,2545,2545,0
|
|
20240610,114900,111965375,2545,2545,2545,2545,0
|
|
20240610,114800,111965375,2545,2545,2545,2545,0
|
|
20240610,114700,111965375,2545,2545,2545,2545,0
|
|
20240610,114600,111965375,2545,2545,2545,2545,0
|
|
20240610,114500,111965375,2545,2545,2545,2545,0
|
|
20240610,114400,111965375,2545,2545,2545,2545,0
|
|
20240610,114300,111965375,2545,2545,2545,2545,500
|
|
20240610,114200,110692875,2550,2550,2550,2550,156
|
|
20240610,114100,110295075,2550,2550,2550,2550,0
|
|
20240610,114000,110295075,2550,2550,2550,2550,0
|
|
20240610,113900,110295075,2550,2550,2550,2550,270
|
|
20240610,113800,109606575,2550,2550,2550,2550,300
|
|
20240610,113700,108841575,2550,2550,2550,2550,986
|
|
20240610,113600,106327275,2555,2550,2555,2550,120
|
|
20240610,113500,106021175,2550,2550,2550,2550,0
|
|
20240610,113400,106021175,2550,2550,2550,2550,0
|
|
20240610,113300,106021175,2550,2550,2550,2550,0
|
|
20240610,113200,106021175,2550,2550,2550,2550,0
|
|
20240610,113100,106021175,2550,2550,2550,2550,0
|
|
20240610,113000,106021175,2550,2550,2550,2550,0
|
|
20240610,112900,106021175,2550,2550,2550,2550,1550
|
|
20240610,112800,102068675,2555,2555,2555,2555,0
|
|
20240610,112700,102068675,2555,2555,2555,2555,0
|
|
20240610,112600,102068675,2555,2555,2555,2555,0
|
|
20240610,112500,102068675,2555,2555,2555,2555,0
|
|
20240610,112400,102068675,2555,2555,2555,2555,0
|
|
20240610,112300,102068675,2555,2555,2555,2555,0
|
|
20240610,112200,102068675,2555,2555,2555,2555,0
|
|
20240610,112100,102068675,2555,2555,2555,2555,0
|
|
20240610,112000,102068675,2555,2555,2555,2555,0
|
|
20240610,111900,102068675,2555,2555,2555,2555,0
|
|
20240610,111800,102068675,2555,2560,2560,2555,17
|
|
20240610,111700,102025225,2560,2560,2560,2560,0
|
|
20240610,111600,102025225,2560,2560,2560,2560,19
|
|
20240610,111500,101976585,2555,2560,2560,2555,15
|
|
20240610,111400,101938235,2555,2555,2555,2555,0
|
|
20240610,111300,101938235,2555,2555,2555,2555,210
|
|
20240610,111200,101401685,2555,2555,2555,2555,0
|
|
20240610,111100,101401685,2555,2555,2555,2555,139
|
|
20240610,111000,101046540,2555,2555,2555,2555,0
|
|
20240610,110900,101046540,2555,2555,2555,2555,0
|
|
20240610,110800,101046540,2555,2555,2555,2555,0
|
|
20240610,110700,101046540,2555,2555,2555,2555,0
|
|
20240610,110600,101046540,2555,2555,2555,2555,0
|
|
20240610,110500,101046540,2555,2555,2555,2555,500
|
|
20240610,110400,99769040,2555,2555,2555,2555,0
|
|
20240610,110300,99769040,2555,2555,2555,2555,0
|
|
20240610,110200,99769040,2555,2555,2555,2555,0
|
|
20240610,110100,99769040,2555,2555,2555,2555,0
|
|
20240610,110000,99769040,2555,2555,2555,2555,0
|
|
20240610,105900,99769040,2555,2555,2555,2555,0
|
|
20240610,105800,99769040,2555,2555,2555,2555,1
|
|
20240610,105700,99766485,2555,2555,2555,2555,0
|
|
20240610,105600,99766485,2555,2555,2555,2555,0
|
|
20240610,105500,99766485,2555,2555,2555,2555,10
|
|
20240610,105400,99740935,2555,2555,2555,2555,0
|
|
20240610,105300,99740935,2555,2555,2555,2555,0
|
|
20240610,105200,99740935,2555,2560,2560,2555,21
|
|
20240610,105100,99687230,2555,2555,2555,2555,43
|
|
20240610,105000,99577365,2555,2555,2555,2555,2
|
|
20240610,104900,99572255,2555,2555,2555,2555,0
|
|
20240610,104800,99572255,2555,2555,2555,2555,0
|
|
20240610,104700,99572255,2555,2555,2555,2555,0
|
|
20240610,104600,99572255,2555,2555,2555,2555,0
|
|
20240610,104500,99572255,2555,2555,2555,2555,2041
|
|
20240610,104400,94357500,2560,2560,2560,2560,5
|
|
20240610,104300,94344700,2560,2560,2560,2560,1
|
|
20240610,104200,94342140,2560,2560,2560,2560,3
|
|
20240610,104100,94334460,2555,2555,2555,2555,0
|
|
20240610,104000,94334460,2555,2555,2555,2555,80
|
|
20240610,103900,94130060,2555,2555,2555,2555,0
|
|
20240610,103800,94130060,2555,2555,2555,2555,0
|
|
20240610,103700,94130060,2555,2555,2555,2555,0
|
|
20240610,103600,94130060,2555,2555,2555,2555,0
|
|
20240610,103500,94130060,2555,2555,2555,2555,4081
|
|
20240610,103400,83703105,2555,2555,2555,2555,80
|
|
20240610,103300,83498705,2550,2550,2550,2550,0
|
|
20240610,103200,83498705,2550,2550,2550,2550,0
|
|
20240610,103100,83498705,2550,2550,2550,2550,23
|
|
20240610,103000,83440055,2550,2550,2550,2550,1
|
|
20240610,102900,83437505,2550,2550,2550,2550,0
|
|
20240610,102800,83437505,2550,2550,2550,2550,30
|
|
20240610,102700,83361005,2550,2555,2555,2550,60
|
|
20240610,102600,83207985,2555,2555,2555,2555,0
|
|
20240610,102500,83207985,2555,2555,2555,2555,10
|
|
20240610,102400,83182435,2550,2555,2555,2550,22
|
|
20240610,102300,83126330,2550,2550,2550,2550,24
|
|
20240610,102200,83065130,2550,2550,2550,2550,0
|
|
20240610,102100,83065130,2550,2550,2550,2550,0
|
|
20240610,102000,83065130,2550,2550,2550,2550,400
|
|
20240610,101900,82045130,2550,2550,2550,2550,0
|
|
20240610,101800,82045130,2550,2550,2550,2550,0
|
|
20240610,101700,82045130,2550,2550,2550,2550,0
|
|
20240610,101600,82045130,2550,2550,2550,2550,0
|
|
20240610,101500,82045130,2550,2550,2550,2550,0
|
|
20240610,101400,82045130,2550,2550,2550,2550,3117
|
|
20240610,101300,74096780,2545,2545,2545,2545,0
|
|
20240610,101200,74096780,2545,2545,2545,2545,0
|
|
20240610,101100,74096780,2545,2550,2555,2545,5022
|
|
20240610,101000,61305565,2550,2550,2550,2550,359
|
|
20240610,100900,60390115,2555,2555,2555,2555,70
|
|
20240610,100800,60211265,2550,2555,2555,2550,693
|
|
20240610,100700,58441650,2555,2555,2555,2555,63
|
|
20240610,100600,58280685,2555,2555,2555,2550,904
|
|
20240610,100500,55974480,2550,2555,2555,2550,980
|
|
20240610,100400,53475430,2555,2555,2555,2555,50
|
|
20240610,100300,53347680,2555,2555,2555,2555,600
|
|
20240610,100200,51814680,2555,2555,2555,2555,200
|
|
20240610,100100,51303680,2555,2555,2555,2555,1111
|
|
20240610,100000,48465075,2560,2560,2560,2560,102
|
|
20240610,095900,48203955,2555,2555,2555,2555,1061
|
|
20240610,095800,45493100,2555,2555,2555,2555,380
|
|
20240610,095700,44522200,2555,2555,2555,2555,449
|
|
20240610,095600,43375005,2555,2555,2555,2550,922
|
|
20240610,095500,41021585,2555,2555,2555,2555,219
|
|
20240610,095400,40462040,2550,2550,2550,2550,854
|
|
20240610,095300,38284340,2555,2555,2555,2555,888
|
|
20240610,095200,36015500,2555,2560,2560,2555,10
|
|
20240610,095100,35989925,2560,2560,2560,2560,0
|
|
20240610,095000,35989925,2560,2560,2560,2560,2
|
|
20240610,094900,35984805,2560,2560,2560,2560,275
|
|
20240610,094800,35280805,2560,2560,2560,2560,0
|
|
20240610,094700,35280805,2560,2560,2560,2560,200
|
|
20240610,094600,34768805,2560,2560,2560,2560,0
|
|
20240610,094500,34768805,2560,2565,2570,2560,121
|
|
20240610,094400,34458420,2565,2560,2565,2560,518
|
|
20240610,094300,33129830,2565,2565,2565,2565,1
|
|
20240610,094200,33127265,2560,2565,2565,2560,229
|
|
20240610,094100,32539885,2565,2565,2565,2565,0
|
|
20240610,094000,32539885,2565,2565,2565,2565,0
|
|
20240610,093900,32539885,2565,2565,2565,2565,0
|
|
20240610,093800,32539885,2565,2565,2565,2565,0
|
|
20240610,093700,32539885,2565,2565,2565,2565,0
|
|
20240610,093600,32539885,2565,2565,2565,2565,0
|
|
20240610,093500,32539885,2565,2565,2565,2565,0
|
|
20240610,093400,32539885,2565,2560,2565,2560,255
|
|
20240610,093300,31886310,2560,2560,2560,2560,0
|
|
20240610,093200,31886310,2560,2560,2560,2560,450
|
|
20240610,093100,30734310,2560,2560,2560,2560,0
|
|
20240610,093000,30734310,2560,2560,2560,2560,217
|
|
20240610,092900,30178790,2560,2560,2560,2560,0
|
|
20240610,092800,30178790,2560,2560,2560,2560,1
|
|
20240610,092700,30176230,2555,2555,2555,2555,0
|
|
20240610,092600,30176230,2555,2555,2555,2555,0
|
|
20240610,092500,30176230,2555,2560,2560,2555,1000
|
|
20240610,092400,27620720,2560,2565,2565,2560,182
|
|
20240610,092300,27154300,2565,2565,2565,2560,97
|
|
20240610,092200,26905655,2565,2565,2565,2565,100
|
|
20240610,092100,26649155,2565,2565,2565,2565,75
|
|
20240610,092000,26456780,2570,2560,2570,2555,2255
|
|
20240610,091900,20677685,2555,2560,2560,2555,41
|
|
20240610,091800,20572925,2555,2555,2555,2550,931
|
|
20240610,091700,18194225,2550,2550,2550,2550,0
|
|
20240610,091600,18194225,2550,2550,2550,2550,0
|
|
20240610,091500,18194225,2550,2550,2550,2550,0
|
|
20240610,091400,18194225,2550,2550,2550,2550,44
|
|
20240610,091300,18082025,2550,2550,2550,2550,1000
|
|
20240610,091200,15532025,2555,2550,2555,2550,120
|
|
20240610,091100,15226015,2550,2550,2550,2550,183
|
|
20240610,091000,14759365,2555,2555,2555,2555,10
|
|
20240610,090900,14733815,2555,2550,2555,2550,203
|
|
20240610,090800,14216155,2555,2550,2555,2550,262
|
|
20240610,090700,13547745,2550,2550,2550,2550,144
|
|
20240610,090600,13180545,2545,2545,2545,2545,447
|
|
20240610,090500,12042930,2550,2550,2550,2550,30
|
|
20240610,090400,11966430,2555,2550,2555,2550,152
|
|
20240610,090300,11578820,2550,2545,2550,2545,3025
|
|
20240610,090200,3877695,2550,2550,2550,2550,0
|
|
20240610,090100,3877695,2550,2550,2550,2550,322
|
|
20240610,090000,3056595,2550,2545,2550,2545,1201
|