697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203400,556801375,2930,2930,2930,2930,13080
|
|
20240627,203300,556801375,2930,2930,2930,2930,0
|
|
20240627,203200,556801375,2930,2930,2930,2930,0
|
|
20240627,203100,556801375,2930,2930,2930,2930,0
|
|
20240627,203000,556801375,2930,2930,2930,2930,0
|
|
20240627,202900,556801375,2930,2930,2930,2930,0
|
|
20240627,202800,556801375,2930,2930,2930,2930,0
|
|
20240627,202700,556801375,2930,2930,2930,2930,0
|
|
20240627,202600,556801375,2930,2930,2930,2930,0
|
|
20240627,202500,556801375,2930,2930,2930,2930,0
|
|
20240627,202400,556801375,2930,2930,2930,2930,0
|
|
20240627,202300,556801375,2930,2930,2930,2930,0
|
|
20240627,202200,556801375,2930,2930,2930,2930,0
|
|
20240627,202100,556801375,2930,2930,2930,2930,0
|
|
20240627,202000,556801375,2930,2930,2930,2930,0
|
|
20240627,201900,556801375,2930,2930,2930,2930,0
|
|
20240627,201800,556801375,2930,2930,2930,2930,0
|
|
20240627,201700,556801375,2930,2930,2930,2930,0
|
|
20240627,201600,556801375,2930,2930,2930,2930,0
|
|
20240627,201500,556801375,2930,2930,2930,2930,0
|
|
20240627,201400,556801375,2930,2930,2930,2930,0
|
|
20240627,201300,556801375,2930,2930,2930,2930,0
|
|
20240627,201200,556801375,2930,2930,2930,2930,0
|
|
20240627,201100,556801375,2930,2930,2930,2930,0
|
|
20240627,201000,556801375,2930,2930,2930,2930,0
|
|
20240627,200900,556801375,2930,2930,2930,2930,0
|
|
20240627,200800,556801375,2930,2930,2930,2930,0
|
|
20240627,200700,556801375,2930,2930,2930,2930,0
|
|
20240627,200600,556801375,2930,2930,2930,2930,0
|
|
20240627,200500,556801375,2930,2930,2930,2930,0
|
|
20240627,200400,556801375,2930,2930,2930,2930,13080
|
|
20240627,200300,556801375,2930,2930,2930,2930,0
|
|
20240627,200200,556801375,2930,2930,2930,2930,0
|
|
20240627,200100,556801375,2930,2930,2930,2930,0
|
|
20240627,200000,556801375,2930,2930,2930,2930,0
|
|
20240627,195900,556801375,2930,2930,2930,2930,0
|
|
20240627,195800,556801375,2930,2930,2930,2930,0
|
|
20240627,195700,556801375,2930,2930,2930,2930,0
|
|
20240627,195600,556801375,2930,2930,2930,2930,0
|
|
20240627,195500,556801375,2930,2930,2930,2930,0
|
|
20240627,195400,556801375,2930,2930,2930,2930,0
|
|
20240627,195300,556801375,2930,2930,2930,2930,0
|
|
20240627,195200,556801375,2930,2930,2930,2930,0
|
|
20240627,195100,556801375,2930,2930,2930,2930,0
|
|
20240627,195000,556801375,2930,2930,2930,2930,0
|
|
20240627,194900,556801375,2930,2930,2930,2930,0
|
|
20240627,194800,556801375,2930,2930,2930,2930,0
|
|
20240627,194700,556801375,2930,2930,2930,2930,0
|
|
20240627,194600,556801375,2930,2930,2930,2930,0
|
|
20240627,194500,556801375,2930,2930,2930,2930,0
|
|
20240627,194400,556801375,2930,2930,2930,2930,0
|
|
20240627,194300,556801375,2930,2930,2930,2930,0
|
|
20240627,194200,556801375,2930,2930,2930,2930,0
|
|
20240627,194100,556801375,2930,2930,2930,2930,0
|
|
20240627,194000,556801375,2930,2930,2930,2930,0
|
|
20240627,193900,556801375,2930,2930,2930,2930,0
|
|
20240627,193800,556801375,2930,2930,2930,2930,0
|
|
20240627,193700,556801375,2930,2930,2930,2930,0
|
|
20240627,193600,556801375,2930,2930,2930,2930,0
|
|
20240627,193500,556801375,2930,2930,2930,2930,0
|
|
20240627,193400,556801375,2930,2930,2930,2930,13080
|
|
20240627,193300,556801375,2930,2930,2930,2930,0
|
|
20240627,193200,556801375,2930,2930,2930,2930,0
|
|
20240627,193100,556801375,2930,2930,2930,2930,0
|
|
20240627,193000,556801375,2930,2930,2930,2930,0
|
|
20240627,192900,556801375,2930,2930,2930,2930,0
|
|
20240627,192800,556801375,2930,2930,2930,2930,0
|
|
20240627,192700,556801375,2930,2930,2930,2930,0
|
|
20240627,192600,556801375,2930,2930,2930,2930,0
|
|
20240627,192500,556801375,2930,2930,2930,2930,0
|
|
20240627,192400,556801375,2930,2930,2930,2930,0
|
|
20240627,192300,556801375,2930,2930,2930,2930,0
|
|
20240627,192200,556801375,2930,2930,2930,2930,0
|
|
20240627,192100,556801375,2930,2930,2930,2930,0
|
|
20240627,192000,556801375,2930,2930,2930,2930,0
|
|
20240627,191900,556801375,2930,2930,2930,2930,0
|
|
20240627,191800,556801375,2930,2930,2930,2930,0
|
|
20240627,191700,556801375,2930,2930,2930,2930,0
|
|
20240627,191600,556801375,2930,2930,2930,2930,0
|
|
20240627,191500,556801375,2930,2930,2930,2930,0
|
|
20240627,191400,556801375,2930,2930,2930,2930,0
|
|
20240627,191300,556801375,2930,2930,2930,2930,0
|
|
20240627,191200,556801375,2930,2930,2930,2930,0
|
|
20240627,191100,556801375,2930,2930,2930,2930,0
|
|
20240627,191000,556801375,2930,2930,2930,2930,0
|
|
20240627,190900,556801375,2930,2930,2930,2930,0
|
|
20240627,190800,556801375,2930,2930,2930,2930,0
|
|
20240627,190700,556801375,2930,2930,2930,2930,0
|
|
20240627,190600,556801375,2930,2930,2930,2930,0
|
|
20240627,190500,556801375,2930,2930,2930,2930,0
|
|
20240627,190400,556801375,2930,2930,2930,2930,13080
|
|
20240627,190300,556801375,2930,2930,2930,2930,0
|
|
20240627,190200,556801375,2930,2930,2930,2930,0
|
|
20240627,190100,556801375,2930,2930,2930,2930,0
|
|
20240627,190000,556801375,2930,2930,2930,2930,0
|
|
20240627,185900,556801375,2930,2930,2930,2930,0
|
|
20240627,185800,556801375,2930,2930,2930,2930,0
|
|
20240627,185700,556801375,2930,2930,2930,2930,0
|
|
20240627,185600,556801375,2930,2930,2930,2930,0
|
|
20240627,185500,556801375,2930,2930,2930,2930,0
|
|
20240627,185400,556801375,2930,2930,2930,2930,0
|
|
20240627,185300,556801375,2930,2930,2930,2930,0
|
|
20240627,185200,556801375,2930,2930,2930,2930,0
|
|
20240627,185100,556801375,2930,2930,2930,2930,0
|
|
20240627,185000,556801375,2930,2930,2930,2930,0
|
|
20240627,184900,556801375,2930,2930,2930,2930,0
|
|
20240627,184800,556801375,2930,2930,2930,2930,0
|
|
20240627,184700,556801375,2930,2930,2930,2930,0
|
|
20240627,184600,556801375,2930,2930,2930,2930,0
|
|
20240627,184500,556801375,2930,2930,2930,2930,0
|
|
20240627,184400,556801375,2930,2930,2930,2930,0
|
|
20240627,184300,556801375,2930,2930,2930,2930,0
|
|
20240627,184200,556801375,2930,2930,2930,2930,0
|
|
20240627,184100,556801375,2930,2930,2930,2930,0
|
|
20240627,184000,556801375,2930,2930,2930,2930,0
|
|
20240627,183900,556801375,2930,2930,2930,2930,0
|
|
20240627,183800,556801375,2930,2930,2930,2930,0
|
|
20240627,183700,556801375,2930,2930,2930,2930,0
|
|
20240627,183600,556801375,2930,2930,2930,2930,0
|
|
20240627,183500,556801375,2930,2930,2930,2930,0
|
|
20240627,183400,556801375,2930,2930,2930,2930,13080
|
|
20240627,183300,556801375,2930,2930,2930,2930,0
|
|
20240627,183200,556801375,2930,2930,2930,2930,0
|
|
20240627,183100,556801375,2930,2930,2930,2930,0
|
|
20240627,183000,556801375,2930,2930,2930,2930,0
|
|
20240627,182900,556801375,2930,2930,2930,2930,0
|
|
20240627,182800,556801375,2930,2930,2930,2930,0
|
|
20240627,182700,556801375,2930,2930,2930,2930,0
|
|
20240627,182600,556801375,2930,2930,2930,2930,0
|
|
20240627,182500,556801375,2930,2930,2930,2930,0
|
|
20240627,182400,556801375,2930,2930,2930,2930,0
|
|
20240627,182300,556801375,2930,2930,2930,2930,0
|
|
20240627,182200,556801375,2930,2930,2930,2930,0
|
|
20240627,182100,556801375,2930,2930,2930,2930,0
|
|
20240627,182000,556801375,2930,2930,2930,2930,0
|
|
20240627,181900,556801375,2930,2930,2930,2930,0
|
|
20240627,181800,556801375,2930,2930,2930,2930,0
|
|
20240627,181700,556801375,2930,2930,2930,2930,0
|
|
20240627,181600,556801375,2930,2930,2930,2930,0
|
|
20240627,181500,556801375,2930,2930,2930,2930,0
|
|
20240627,181400,556801375,2930,2930,2930,2930,0
|
|
20240627,181300,556801375,2930,2930,2930,2930,0
|
|
20240627,181200,556801375,2930,2930,2930,2930,0
|
|
20240627,181100,556801375,2930,2930,2930,2930,0
|
|
20240627,181000,556801375,2930,2930,2930,2930,0
|
|
20240627,180900,556801375,2930,2930,2930,2930,0
|
|
20240627,180800,556801375,2930,2930,2930,2930,0
|
|
20240627,180700,556801375,2930,2930,2930,2930,0
|
|
20240627,180600,556801375,2930,2930,2930,2930,0
|
|
20240627,180500,556801375,2930,2930,2930,2930,0
|
|
20240627,180400,556801375,2930,2930,2930,2930,13080
|
|
20240627,180300,556801375,2930,2930,2930,2930,0
|
|
20240627,180200,556801375,2930,2930,2930,2930,0
|
|
20240627,180100,556801375,2930,2930,2930,2930,0
|
|
20240627,180000,556801375,2930,2930,2930,2930,0
|
|
20240627,175900,556801375,2930,2930,2930,2930,0
|
|
20240627,175800,556801375,2930,2930,2930,2930,0
|
|
20240627,175700,556801375,2930,2930,2930,2930,0
|
|
20240627,175600,556801375,2930,2930,2930,2930,0
|
|
20240627,175500,556801375,2930,2930,2930,2930,0
|
|
20240627,175400,556801375,2930,2930,2930,2930,0
|
|
20240627,175300,556801375,2930,2930,2930,2930,0
|
|
20240627,175200,556801375,2930,2930,2930,2930,0
|
|
20240627,175100,556801375,2930,2930,2930,2930,0
|
|
20240627,175000,556801375,2930,2930,2930,2930,0
|
|
20240627,174900,556801375,2930,2930,2930,2930,0
|
|
20240627,174800,556801375,2930,2930,2930,2930,0
|
|
20240627,174700,556801375,2930,2930,2930,2930,0
|
|
20240627,174600,556801375,2930,2930,2930,2930,0
|
|
20240627,174500,556801375,2930,2930,2930,2930,0
|
|
20240627,174400,556801375,2930,2930,2930,2930,0
|
|
20240627,174300,556801375,2930,2930,2930,2930,0
|
|
20240627,174200,556801375,2930,2930,2930,2930,0
|
|
20240627,174100,556801375,2930,2930,2930,2930,0
|
|
20240627,174000,556801375,2930,2930,2930,2930,0
|
|
20240627,173900,556801375,2930,2930,2930,2930,0
|
|
20240627,173800,556801375,2930,2930,2930,2930,0
|
|
20240627,173700,556801375,2930,2930,2930,2930,0
|
|
20240627,173600,556801375,2930,2930,2930,2930,0
|
|
20240627,173500,556801375,2930,2930,2930,2930,0
|
|
20240627,173400,556801375,2930,2930,2930,2930,13080
|
|
20240627,173300,556801375,2930,2930,2930,2930,0
|
|
20240627,173200,556801375,2930,2930,2930,2930,0
|
|
20240627,173100,556801375,2930,2930,2930,2930,0
|
|
20240627,173000,556801375,2930,2930,2930,2930,0
|
|
20240627,172900,556801375,2930,2930,2930,2930,0
|
|
20240627,172800,556801375,2930,2930,2930,2930,0
|
|
20240627,172700,556801375,2930,2930,2930,2930,0
|
|
20240627,172600,556801375,2930,2930,2930,2930,0
|
|
20240627,172500,556801375,2930,2930,2930,2930,0
|
|
20240627,172400,556801375,2930,2930,2930,2930,0
|
|
20240627,172300,556801375,2930,2930,2930,2930,0
|
|
20240627,172200,556801375,2930,2930,2930,2930,0
|
|
20240627,172100,556801375,2930,2930,2930,2930,0
|
|
20240627,172000,556801375,2930,2930,2930,2930,0
|
|
20240627,171900,556801375,2930,2930,2930,2930,0
|
|
20240627,171800,556801375,2930,2930,2930,2930,0
|
|
20240627,171700,556801375,2930,2930,2930,2930,0
|
|
20240627,171600,556801375,2930,2930,2930,2930,0
|
|
20240627,171500,556801375,2930,2930,2930,2930,0
|
|
20240627,171400,556801375,2930,2930,2930,2930,0
|
|
20240627,171300,556801375,2930,2930,2930,2930,0
|
|
20240627,171200,556801375,2930,2930,2930,2930,0
|
|
20240627,171100,556801375,2930,2930,2930,2930,0
|
|
20240627,171000,556801375,2930,2930,2930,2930,0
|
|
20240627,170900,556801375,2930,2930,2930,2930,0
|
|
20240627,170800,556801375,2930,2930,2930,2930,0
|
|
20240627,170700,556801375,2930,2930,2930,2930,0
|
|
20240627,170600,556801375,2930,2930,2930,2930,0
|
|
20240627,170500,556801375,2930,2930,2930,2930,0
|
|
20240627,170400,556801375,2930,2930,2930,2930,13080
|
|
20240627,170300,556801375,2930,2930,2930,2930,0
|
|
20240627,170200,556801375,2930,2930,2930,2930,0
|
|
20240627,170100,556801375,2930,2930,2930,2930,0
|
|
20240627,170000,556801375,2930,2930,2930,2930,0
|
|
20240627,165900,556801375,2930,2930,2930,2930,0
|
|
20240627,165800,556801375,2930,2930,2930,2930,0
|
|
20240627,165700,556801375,2930,2930,2930,2930,0
|
|
20240627,165600,556801375,2930,2930,2930,2930,0
|
|
20240627,165500,556801375,2930,2930,2930,2930,0
|
|
20240627,165400,556801375,2930,2930,2930,2930,0
|
|
20240627,165300,556801375,2930,2930,2930,2930,0
|
|
20240627,165200,556801375,2930,2930,2930,2930,0
|
|
20240627,165100,556801375,2930,2930,2930,2930,0
|
|
20240627,165000,556801375,2930,2930,2930,2930,0
|
|
20240627,164900,556801375,2930,2930,2930,2930,0
|
|
20240627,164800,556801375,2930,2930,2930,2930,0
|
|
20240627,164700,556801375,2930,2930,2930,2930,0
|
|
20240627,164600,556801375,2930,2930,2930,2930,0
|
|
20240627,164500,556801375,2930,2930,2930,2930,0
|
|
20240627,164400,556801375,2930,2930,2930,2930,0
|
|
20240627,164300,556801375,2930,2930,2930,2930,0
|
|
20240627,164200,556801375,2930,2930,2930,2930,0
|
|
20240627,164100,556801375,2930,2930,2930,2930,0
|
|
20240627,164000,556801375,2930,2930,2930,2930,0
|
|
20240627,163900,556801375,2930,2930,2930,2930,0
|
|
20240627,163800,556801375,2930,2930,2930,2930,0
|
|
20240627,163700,556801375,2930,2930,2930,2930,0
|
|
20240627,163600,556801375,2930,2930,2930,2930,0
|
|
20240627,163500,556801375,2930,2930,2930,2930,0
|
|
20240627,163400,556801375,2930,2930,2930,2930,13080
|
|
20240627,163300,556801375,2930,2930,2930,2930,0
|
|
20240627,163200,556801375,2930,2930,2930,2930,0
|
|
20240627,163100,556801375,2930,2930,2930,2930,0
|
|
20240627,163000,556801375,2930,2930,2930,2930,0
|
|
20240627,162900,556801375,2930,2930,2930,2930,0
|
|
20240627,162800,556801375,2930,2930,2930,2930,0
|
|
20240627,162700,556801375,2930,2930,2930,2930,0
|
|
20240627,162600,556801375,2930,2930,2930,2930,0
|
|
20240627,162500,556801375,2930,2930,2930,2930,0
|
|
20240627,162400,556801375,2930,2930,2930,2930,0
|
|
20240627,162300,556801375,2930,2930,2930,2930,0
|
|
20240627,162200,556801375,2930,2930,2930,2930,0
|
|
20240627,162100,556801375,2930,2930,2930,2930,0
|
|
20240627,162000,556801375,2930,2930,2930,2930,0
|
|
20240627,161900,556801375,2930,2930,2930,2930,0
|
|
20240627,161800,556801375,2930,2930,2930,2930,0
|
|
20240627,161700,556801375,2930,2930,2930,2930,0
|
|
20240627,161600,556801375,2930,2930,2930,2930,0
|
|
20240627,161500,556801375,2930,2930,2930,2930,0
|
|
20240627,161400,556801375,2930,2930,2930,2930,0
|
|
20240627,161300,556801375,2930,2930,2930,2930,0
|
|
20240627,161200,556801375,2930,2930,2930,2930,0
|
|
20240627,161100,556801375,2930,2930,2930,2930,0
|
|
20240627,161000,556801375,2930,2930,2930,2930,0
|
|
20240627,160900,556801375,2930,2930,2930,2930,0
|
|
20240627,160800,556801375,2930,2930,2930,2930,0
|
|
20240627,160700,556801375,2930,2930,2930,2930,0
|
|
20240627,160600,556801375,2930,2930,2930,2930,0
|
|
20240627,160500,556801375,2930,2930,2930,2930,0
|
|
20240627,160400,556801375,2930,2930,2930,2930,13080
|
|
20240627,160300,556801375,2930,2930,2930,2930,0
|
|
20240627,160200,556801375,2930,2930,2930,2930,0
|
|
20240627,160100,556801375,2930,2930,2930,2930,0
|
|
20240627,160000,556801375,2930,2930,2930,2930,0
|
|
20240627,155900,556801375,2930,2930,2930,2930,0
|
|
20240627,155800,556801375,2930,2930,2930,2930,0
|
|
20240627,155700,556801375,2930,2930,2930,2930,0
|
|
20240627,155600,556801375,2930,2930,2930,2930,0
|
|
20240627,155500,556801375,2930,2930,2930,2930,0
|
|
20240627,155400,556801375,2930,2930,2930,2930,0
|
|
20240627,155300,556801375,2930,2930,2930,2930,0
|
|
20240627,155200,556801375,2930,2930,2930,2930,0
|
|
20240627,155100,556801375,2930,2930,2930,2930,0
|
|
20240627,155000,556801375,2930,2930,2930,2930,0
|
|
20240627,154900,556801375,2930,2930,2930,2930,0
|
|
20240627,154800,556801375,2930,2930,2930,2930,0
|
|
20240627,154700,556801375,2930,2930,2930,2930,0
|
|
20240627,154600,556801375,2930,2930,2930,2930,0
|
|
20240627,154500,556801375,2930,2930,2930,2930,0
|
|
20240627,154400,556801375,2930,2930,2930,2930,0
|
|
20240627,154300,556801375,2930,2930,2930,2930,0
|
|
20240627,154200,556801375,2930,2930,2930,2930,0
|
|
20240627,154100,556801375,2930,2930,2930,2930,0
|
|
20240627,154000,556801375,2930,2930,2930,2930,0
|
|
20240627,153900,556801375,2930,2930,2930,2930,0
|
|
20240627,153800,556801375,2930,2930,2930,2930,0
|
|
20240627,153700,556801375,2930,2930,2930,2930,0
|
|
20240627,153600,556801375,2930,2930,2930,2930,0
|
|
20240627,153500,556801375,2930,2930,2930,2930,0
|
|
20240627,153400,556801375,2930,2930,2930,2930,13080
|
|
20240627,153300,556801375,2930,2930,2930,2930,0
|
|
20240627,153200,556801375,2930,2930,2930,2930,0
|
|
20240627,153100,556801375,2930,2930,2930,2930,0
|
|
20240627,153000,556801375,2930,2930,2930,2930,13080
|
|
20240627,152900,518476975,2960,2960,2960,2960,0
|
|
20240627,152800,518476975,2960,2960,2960,2960,0
|
|
20240627,152700,518476975,2960,2960,2960,2960,0
|
|
20240627,152600,518476975,2960,2960,2960,2960,0
|
|
20240627,152500,518476975,2960,2960,2960,2960,0
|
|
20240627,152400,518476975,2960,2960,2960,2960,0
|
|
20240627,152300,518476975,2960,2960,2960,2960,0
|
|
20240627,152200,518476975,2960,2960,2960,2960,0
|
|
20240627,152100,518476975,2960,2960,2960,2960,0
|
|
20240627,152000,518476975,2960,2960,2960,2960,0
|
|
20240627,151900,518476975,2960,2965,2965,2960,5000
|
|
20240627,151800,503676950,2995,2995,2995,2995,0
|
|
20240627,151700,503676950,2995,2995,2995,2995,0
|
|
20240627,151600,503676950,2995,2995,3000,2960,1454
|
|
20240627,151500,499357100,3000,3000,3000,3000,7
|
|
20240627,151400,499336100,3005,3005,3005,3005,1
|
|
20240627,151300,499333095,3010,3010,3010,3010,0
|
|
20240627,151200,499333095,3010,3010,3010,3010,0
|
|
20240627,151100,499333095,3010,3010,3010,3010,1
|
|
20240627,151000,499330085,3015,3015,3015,3015,0
|
|
20240627,150900,499330085,3015,3015,3015,3015,35
|
|
20240627,150800,499224560,3015,3015,3015,3015,1
|
|
20240627,150700,499221545,2995,2995,2995,2995,2778
|
|
20240627,150600,490901435,2995,2995,2995,2995,212
|
|
20240627,150500,490266495,2995,2995,2995,2995,683
|
|
20240627,150400,488220910,2995,2995,2995,2995,0
|
|
20240627,150300,488220910,2995,2995,2995,2995,0
|
|
20240627,150200,488220910,2995,2995,2995,2995,0
|
|
20240627,150100,488220910,2995,2995,2995,2995,0
|
|
20240627,150000,488220910,2995,2995,2995,2995,0
|
|
20240627,145900,488220910,2995,2995,2995,2995,0
|
|
20240627,145800,488220910,2995,2995,2995,2995,0
|
|
20240627,145700,488220910,2995,2995,2995,2995,0
|
|
20240627,145600,488220910,2995,2995,2995,2995,0
|
|
20240627,145500,488220910,2995,2995,2995,2995,0
|
|
20240627,145400,488220910,2995,2995,2995,2995,0
|
|
20240627,145300,488220910,2995,2995,2995,2995,0
|
|
20240627,145200,488220910,2995,2995,2995,2995,0
|
|
20240627,145100,488220910,2995,2995,2995,2995,0
|
|
20240627,145000,488220910,2995,2995,2995,2995,0
|
|
20240627,144900,488220910,2995,2995,2995,2995,1
|
|
20240627,144800,488217915,2995,2995,2995,2995,0
|
|
20240627,144700,488217915,2995,2995,2995,2995,0
|
|
20240627,144600,488217915,2995,2995,2995,2995,0
|
|
20240627,144500,488217915,2995,2995,2995,2995,100
|
|
20240627,144400,487918415,2995,2995,2995,2995,1797
|
|
20240627,144300,482536400,3020,3020,3020,3020,0
|
|
20240627,144200,482536400,3020,3000,3020,3000,757
|
|
20240627,144100,480265380,3020,3020,3020,3020,11
|
|
20240627,144000,480232160,3020,3020,3020,3020,0
|
|
20240627,143900,480232160,3020,3020,3020,3020,0
|
|
20240627,143800,480232160,3020,3005,3020,3005,1233
|
|
20240627,143700,476522060,3005,3005,3005,3005,756
|
|
20240627,143600,474250280,3005,2995,3005,2995,1113
|
|
20240627,143500,470914295,2995,2995,2995,2995,0
|
|
20240627,143400,470914295,2995,2995,2995,2995,1
|
|
20240627,143300,470911300,2975,2975,2975,2975,277
|
|
20240627,143200,470087225,2960,2965,2965,2960,100
|
|
20240627,143100,469791155,2965,2965,2965,2965,0
|
|
20240627,143000,469791155,2965,2970,2970,2965,5000
|
|
20240627,142900,454966145,2975,2975,2975,2975,283
|
|
20240627,142800,454124220,2965,2970,2970,2965,2762
|
|
20240627,142700,445924890,2975,2975,2975,2975,0
|
|
20240627,142600,445924890,2975,2975,2975,2975,0
|
|
20240627,142500,445924890,2975,2975,2975,2975,303
|
|
20240627,142400,445023465,2975,2975,2975,2975,0
|
|
20240627,142300,445023465,2975,2975,2975,2975,0
|
|
20240627,142200,445023465,2975,2975,2975,2975,0
|
|
20240627,142100,445023465,2975,2980,2980,2975,500
|
|
20240627,142000,443535955,2975,2975,2975,2975,0
|
|
20240627,141900,443535955,2975,2975,2975,2975,0
|
|
20240627,141800,443535955,2975,2975,2975,2975,0
|
|
20240627,141700,443535955,2975,2975,2975,2975,0
|
|
20240627,141600,443535955,2975,2975,2975,2975,0
|
|
20240627,141500,443535955,2975,2975,2975,2975,100
|
|
20240627,141400,443238455,2975,2975,2975,2975,30
|
|
20240627,141300,443149205,2975,2975,2975,2975,0
|
|
20240627,141200,443149205,2975,2975,2975,2975,0
|
|
20240627,141100,443149205,2975,2975,2975,2975,9
|
|
20240627,141000,443122430,2995,2995,2995,2995,0
|
|
20240627,140900,443122430,2995,2995,2995,2995,0
|
|
20240627,140800,443122430,2995,2995,2995,2995,0
|
|
20240627,140700,443122430,2995,2975,2995,2975,14
|
|
20240627,140600,443080700,2975,2975,2975,2975,5
|
|
20240627,140500,443065825,2990,2990,2990,2990,0
|
|
20240627,140400,443065825,2990,2990,2990,2990,0
|
|
20240627,140300,443065825,2990,2990,2990,2990,0
|
|
20240627,140200,443065825,2990,2990,2990,2990,1
|
|
20240627,140100,443062835,2985,2985,2985,2985,1345
|
|
20240627,140000,439048010,2985,2985,2985,2985,0
|
|
20240627,135900,439048010,2985,2975,2985,2975,1704
|
|
20240627,135800,433978600,2965,2965,2965,2965,0
|
|
20240627,135700,433978600,2965,2965,2965,2965,998
|
|
20240627,135600,431019530,2970,2970,2970,2970,0
|
|
20240627,135500,431019530,2970,2970,2970,2970,666
|
|
20240627,135400,429041510,2970,2970,2970,2970,0
|
|
20240627,135300,429041510,2970,2970,2970,2970,0
|
|
20240627,135200,429041510,2970,2970,2970,2970,88
|
|
20240627,135100,428780150,2980,2980,2980,2980,0
|
|
20240627,135000,428780150,2980,2980,2980,2980,1
|
|
20240627,134900,428777170,2975,2975,2975,2975,0
|
|
20240627,134800,428777170,2975,2975,2975,2975,0
|
|
20240627,134700,428777170,2975,2975,2975,2975,0
|
|
20240627,134600,428777170,2975,2975,2975,2975,0
|
|
20240627,134500,428777170,2975,2975,2975,2975,9
|
|
20240627,134400,428750395,2980,2980,2980,2980,0
|
|
20240627,134300,428750395,2980,2980,2980,2980,0
|
|
20240627,134200,428750395,2980,2980,2980,2980,0
|
|
20240627,134100,428750395,2980,2980,2980,2980,0
|
|
20240627,134000,428750395,2980,2980,2980,2980,0
|
|
20240627,133900,428750395,2980,2980,2980,2980,0
|
|
20240627,133800,428750395,2980,2980,2980,2980,0
|
|
20240627,133700,428750395,2980,2980,2980,2980,0
|
|
20240627,133600,428750395,2980,2980,2980,2980,0
|
|
20240627,133500,428750395,2980,2980,2980,2980,1
|
|
20240627,133400,428747415,2970,2970,2970,2970,0
|
|
20240627,133300,428747415,2970,2970,2970,2970,0
|
|
20240627,133200,428747415,2970,2970,2970,2970,0
|
|
20240627,133100,428747415,2970,2970,2970,2970,0
|
|
20240627,133000,428747415,2970,2970,2970,2970,0
|
|
20240627,132900,428747415,2970,2970,2970,2970,0
|
|
20240627,132800,428747415,2970,2970,2970,2970,100
|
|
20240627,132700,428450415,2970,2970,2970,2970,100
|
|
20240627,132600,428153415,2985,2985,2985,2985,0
|
|
20240627,132500,428153415,2985,2985,2985,2985,0
|
|
20240627,132400,428153415,2985,2985,2985,2985,0
|
|
20240627,132300,428153415,2985,2985,2985,2985,0
|
|
20240627,132200,428153415,2985,2985,2985,2985,0
|
|
20240627,132100,428153415,2985,2985,2985,2985,0
|
|
20240627,132000,428153415,2985,2985,2985,2985,0
|
|
20240627,131900,428153415,2985,2985,2985,2985,0
|
|
20240627,131800,428153415,2985,2965,2985,2965,755
|
|
20240627,131700,425914820,2970,2965,2970,2965,701
|
|
20240627,131600,423836350,2965,2965,2965,2965,0
|
|
20240627,131500,423836350,2965,2965,2965,2965,100
|
|
20240627,131400,423539850,2970,2970,2970,2970,0
|
|
20240627,131300,423539850,2970,2970,2970,2970,297
|
|
20240627,131200,422657760,2970,2970,2970,2970,70
|
|
20240627,131100,422449860,2970,2970,2970,2970,141
|
|
20240627,131000,422031090,2975,2975,2975,2975,1
|
|
20240627,130900,422028115,2970,2970,2970,2970,0
|
|
20240627,130800,422028115,2970,2970,2970,2970,0
|
|
20240627,130700,422028115,2970,2970,2970,2970,243
|
|
20240627,130600,421306405,2970,2970,2970,2970,2
|
|
20240627,130500,421300465,2990,2990,2990,2990,0
|
|
20240627,130400,421300465,2990,2990,2990,2990,0
|
|
20240627,130300,421300465,2990,2990,2990,2990,0
|
|
20240627,130200,421300465,2990,2985,2990,2985,500
|
|
20240627,130100,419806480,2970,2970,2970,2970,53
|
|
20240627,130000,419649070,2970,2970,2970,2970,3000
|
|
20240627,125900,410739070,2970,2970,2970,2970,0
|
|
20240627,125800,410739070,2970,2970,2970,2970,0
|
|
20240627,125700,410739070,2970,2975,2975,2970,82
|
|
20240627,125600,410495130,2985,2985,2985,2985,0
|
|
20240627,125500,410495130,2985,2985,2985,2985,0
|
|
20240627,125400,410495130,2985,2985,2985,2985,1032
|
|
20240627,125300,407414610,2980,2980,2980,2980,0
|
|
20240627,125200,407414610,2980,2980,2980,2980,0
|
|
20240627,125100,407414610,2980,2980,2980,2980,0
|
|
20240627,125000,407414610,2980,2980,2980,2980,0
|
|
20240627,124900,407414610,2980,2980,2980,2980,0
|
|
20240627,124800,407414610,2980,2980,2980,2980,2
|
|
20240627,124700,407408650,2985,2985,2985,2985,959
|
|
20240627,124600,404546035,2985,2985,2985,2985,400
|
|
20240627,124500,403352035,2990,2990,2990,2990,0
|
|
20240627,124400,403352035,2990,2990,2990,2990,0
|
|
20240627,124300,403352035,2990,2990,2990,2990,0
|
|
20240627,124200,403352035,2990,2990,2990,2990,0
|
|
20240627,124100,403352035,2990,2990,2990,2990,0
|
|
20240627,124000,403352035,2990,2990,2990,2990,50
|
|
20240627,123900,403202535,2995,2995,2995,2995,0
|
|
20240627,123800,403202535,2995,2995,2995,2995,0
|
|
20240627,123700,403202535,2995,2995,2995,2995,0
|
|
20240627,123600,403202535,2995,2995,2995,2995,0
|
|
20240627,123500,403202535,2995,2995,2995,2995,20
|
|
20240627,123400,403142635,2990,2995,2995,2990,600
|
|
20240627,123300,401348135,2995,2995,2995,2995,0
|
|
20240627,123200,401348135,2995,2995,2995,2995,828
|
|
20240627,123100,398868275,2995,2995,2995,2995,930
|
|
20240627,123000,396082925,2995,2995,2995,2995,0
|
|
20240627,122900,396082925,2995,2995,2995,2995,0
|
|
20240627,122800,396082925,2995,2995,2995,2995,0
|
|
20240627,122700,396082925,2995,2995,2995,2995,0
|
|
20240627,122600,396082925,2995,2995,2995,2995,0
|
|
20240627,122500,396082925,2995,2995,2995,2995,0
|
|
20240627,122400,396082925,2995,2990,2995,2990,2
|
|
20240627,122300,396076940,2985,2975,2985,2975,411
|
|
20240627,122200,394850690,2970,2965,2970,2965,404
|
|
20240627,122100,393651500,2965,2965,2965,2965,0
|
|
20240627,122000,393651500,2965,2965,2965,2965,32
|
|
20240627,121900,393556620,2960,2960,2960,2960,30
|
|
20240627,121800,393467820,2950,2950,2950,2950,0
|
|
20240627,121700,393467820,2950,2950,2950,2950,7000
|
|
20240627,121600,372817820,2950,2950,2950,2950,1
|
|
20240627,121500,372814870,2950,2945,2950,2945,1025
|
|
20240627,121400,369791245,2940,2940,2940,2940,0
|
|
20240627,121300,369791245,2940,2940,2940,2940,0
|
|
20240627,121200,369791245,2940,2940,2940,2940,0
|
|
20240627,121100,369791245,2940,2940,2940,2940,0
|
|
20240627,121000,369791245,2940,2940,2940,2940,2074
|
|
20240627,120900,363693685,2940,2940,2940,2940,0
|
|
20240627,120800,363693685,2940,2940,2940,2940,0
|
|
20240627,120700,363693685,2940,2945,2945,2940,2000
|
|
20240627,120600,357813680,2940,2940,2940,2940,0
|
|
20240627,120500,357813680,2940,2940,2940,2940,0
|
|
20240627,120400,357813680,2940,2940,2940,2940,0
|
|
20240627,120300,357813680,2940,2940,2940,2940,0
|
|
20240627,120200,357813680,2940,2940,2940,2940,47
|
|
20240627,120100,357675500,2960,2960,2960,2960,0
|
|
20240627,120000,357675500,2960,2950,2960,2950,11
|
|
20240627,115900,357642955,2930,2935,2935,2930,3000
|
|
20240627,115800,348850455,2930,2930,2930,2930,0
|
|
20240627,115700,348850455,2930,2930,2930,2930,0
|
|
20240627,115600,348850455,2930,2930,2930,2930,0
|
|
20240627,115500,348850455,2930,2930,2930,2930,0
|
|
20240627,115400,348850455,2930,2930,2930,2930,0
|
|
20240627,115300,348850455,2930,2930,2930,2930,1000
|
|
20240627,115200,345920455,2930,2930,2930,2930,0
|
|
20240627,115100,345920455,2930,2930,2930,2930,0
|
|
20240627,115000,345920455,2930,2930,2930,2930,930
|
|
20240627,114900,343195555,2945,2935,2945,2935,545
|
|
20240627,114800,341595970,2935,2935,2935,2935,1500
|
|
20240627,114700,337193470,2930,2925,2930,2925,3142
|
|
20240627,114600,328002660,2925,2925,2925,2925,0
|
|
20240627,114500,328002660,2925,2920,2925,2920,1987
|
|
20240627,114400,322198185,2920,2920,2920,2920,0
|
|
20240627,114300,322198185,2920,2930,2930,2920,2857
|
|
20240627,114200,313836400,2935,2940,2940,2935,3371
|
|
20240627,114100,303940765,2940,2940,2940,2940,0
|
|
20240627,114000,303940765,2940,2940,2940,2940,1011
|
|
20240627,113900,300968425,2945,2945,2945,2945,0
|
|
20240627,113800,300968425,2945,2950,2950,2945,3261
|
|
20240627,113700,291356820,2970,2970,2970,2970,0
|
|
20240627,113600,291356820,2970,2970,2970,2970,0
|
|
20240627,113500,291356820,2970,2970,2970,2970,0
|
|
20240627,113400,291356820,2970,2970,2970,2970,500
|
|
20240627,113300,289871820,2970,2970,2970,2970,1
|
|
20240627,113200,289868850,2945,2955,2955,2945,5000
|
|
20240627,113100,275118840,2970,2970,2970,2970,0
|
|
20240627,113000,275118840,2970,2970,2970,2970,0
|
|
20240627,112900,275118840,2970,2970,2970,2970,0
|
|
20240627,112800,275118840,2970,2970,2970,2970,1
|
|
20240627,112700,275115870,2965,2965,2965,2965,0
|
|
20240627,112600,275115870,2965,2965,2965,2965,0
|
|
20240627,112500,275115870,2965,2965,2965,2965,0
|
|
20240627,112400,275115870,2965,2965,2965,2965,0
|
|
20240627,112300,275115870,2965,2960,2965,2960,2
|
|
20240627,112200,275109945,2945,2935,2945,2935,100
|
|
20240627,112100,274815545,2935,2935,2935,2935,0
|
|
20240627,112000,274815545,2935,2935,2935,2935,0
|
|
20240627,111900,274815545,2935,2940,2940,2935,600
|
|
20240627,111800,273054365,2970,2960,2975,2960,5
|
|
20240627,111700,273039525,2955,2955,2955,2955,500
|
|
20240627,111600,271562025,2955,2940,2955,2940,430
|
|
20240627,111500,270297810,2925,2925,2925,2925,60
|
|
20240627,111400,270122310,2925,2925,2925,2925,1000
|
|
20240627,111300,267197310,2940,2930,2940,2930,1348
|
|
20240627,111200,263247500,2935,2935,2935,2935,1712
|
|
20240627,111100,258222780,2940,2955,2955,2940,9871
|
|
20240627,111000,229132960,2950,2950,2950,2950,0
|
|
20240627,110900,229132960,2950,2950,2950,2950,0
|
|
20240627,110800,229132960,2950,2950,2950,2950,500
|
|
20240627,110700,227657960,2950,2955,2955,2950,600
|
|
20240627,110600,225887620,2955,2955,2955,2955,500
|
|
20240627,110500,224410120,2955,2965,2965,2955,999
|
|
20240627,110400,221457955,2970,2965,2970,2965,27
|
|
20240627,110300,221377830,2960,2960,2960,2960,0
|
|
20240627,110200,221377830,2960,2960,2960,2960,0
|
|
20240627,110100,221377830,2960,2960,2960,2960,0
|
|
20240627,110000,221377830,2960,2965,2965,2960,88
|
|
20240627,105900,221117245,2960,2950,2960,2950,468
|
|
20240627,105800,219736415,2960,2960,2960,2960,3
|
|
20240627,105700,219727535,2960,2950,2960,2950,160
|
|
20240627,105600,219255485,2945,2945,2945,2945,0
|
|
20240627,105500,219255485,2945,2945,2945,2945,200
|
|
20240627,105400,218666485,2960,2945,2960,2945,408
|
|
20240627,105300,217464640,2945,2970,2970,2945,3031
|
|
20240627,105200,208515330,2975,2975,2975,2975,2
|
|
20240627,105100,208509380,2980,2980,2980,2980,0
|
|
20240627,105000,208509380,2980,2980,2980,2980,0
|
|
20240627,104900,208509380,2980,2980,2980,2980,16
|
|
20240627,104800,208461700,2980,2985,2985,2980,12
|
|
20240627,104700,208425930,2965,2970,2970,2965,810
|
|
20240627,104600,206023730,2960,2990,2990,2960,1696
|
|
20240627,104500,200976955,3000,3000,3000,3000,0
|
|
20240627,104400,200976955,3000,3000,3000,3000,18
|
|
20240627,104300,200922955,2990,2990,2990,2990,0
|
|
20240627,104200,200922955,2990,2990,2990,2990,194
|
|
20240627,104100,200342895,2990,3000,3000,2990,1886
|
|
20240627,104000,194694235,3000,3000,3000,3000,473
|
|
20240627,103900,193275235,3005,3005,3005,3005,5
|
|
20240627,103800,193260210,3005,3005,3005,3005,0
|
|
20240627,103700,193260210,3005,3005,3005,3005,200
|
|
20240627,103600,192659210,3000,3000,3000,3000,1000
|
|
20240627,103500,189659210,3005,3010,3010,3005,269
|
|
20240627,103400,188850745,3010,3010,3010,3010,0
|
|
20240627,103300,188850745,3010,3025,3025,3010,1902
|
|
20240627,103200,183121130,3025,3025,3025,3025,0
|
|
20240627,103100,183121130,3025,3025,3025,3025,120
|
|
20240627,103000,182758130,3030,3030,3030,3030,60
|
|
20240627,102900,182576330,3035,3035,3035,3035,168
|
|
20240627,102800,182066450,3035,3035,3035,3035,50
|
|
20240627,102700,181914700,3045,3045,3045,3045,2
|
|
20240627,102600,181908610,3045,3045,3045,3045,1
|
|
20240627,102500,181905565,3035,3035,3035,3035,0
|
|
20240627,102400,181905565,3035,3035,3035,3035,83
|
|
20240627,102300,181653660,3035,3035,3035,3035,50
|
|
20240627,102200,181501910,3035,3035,3035,3035,10
|
|
20240627,102100,181471560,3035,3035,3035,3035,0
|
|
20240627,102000,181471560,3035,3035,3035,3035,0
|
|
20240627,101900,181471560,3035,3035,3035,3035,0
|
|
20240627,101800,181471560,3035,3035,3035,3035,0
|
|
20240627,101700,181471560,3035,3035,3035,3015,2064
|
|
20240627,101600,175232845,3035,3040,3040,3035,59
|
|
20240627,101500,175053525,3040,3040,3040,3040,0
|
|
20240627,101400,175053525,3040,3040,3040,3040,0
|
|
20240627,101300,175053525,3040,3040,3040,3040,0
|
|
20240627,101200,175053525,3040,3040,3040,3040,220
|
|
20240627,101100,174384725,3040,3040,3040,3040,0
|
|
20240627,101000,174384725,3040,3040,3040,3040,0
|
|
20240627,100900,174384725,3040,3040,3040,3040,0
|
|
20240627,100800,174384725,3040,3040,3040,3040,0
|
|
20240627,100700,174384725,3040,3050,3050,3040,3928
|
|
20240627,100600,162424860,3055,3055,3055,3055,0
|
|
20240627,100500,162424860,3055,3055,3055,3055,0
|
|
20240627,100400,162424860,3055,3070,3070,3055,272
|
|
20240627,100300,161592885,3060,3060,3060,3060,0
|
|
20240627,100200,161592885,3060,3060,3060,3060,54
|
|
20240627,100100,161427645,3065,3065,3065,3065,0
|
|
20240627,100000,161427645,3065,3065,3065,3065,0
|
|
20240627,095900,161427645,3065,3065,3065,3065,232
|
|
20240627,095800,160716565,3090,3065,3090,3065,156
|
|
20240627,095700,160238400,3075,3090,3090,3075,1439
|
|
20240627,095600,155809430,3090,3090,3090,3090,0
|
|
20240627,095500,155809430,3090,3090,3090,3090,994
|
|
20240627,095400,152737970,3090,3090,3090,3090,0
|
|
20240627,095300,152737970,3090,3090,3090,3090,1000
|
|
20240627,095200,149647970,3090,3090,3090,3090,1
|
|
20240627,095100,149644880,3085,3085,3085,3085,779
|
|
20240627,095000,147241665,3090,3090,3090,3090,351
|
|
20240627,094900,146157075,3085,3090,3090,3085,2501
|
|
20240627,094800,138429485,3095,3095,3095,3095,0
|
|
20240627,094700,138429485,3095,3095,3095,3095,89
|
|
20240627,094600,138154030,3090,3085,3090,3085,222
|
|
20240627,094500,137468655,3080,3070,3080,3070,1485
|
|
20240627,094400,132905675,3060,3060,3060,3060,0
|
|
20240627,094300,132905675,3060,3060,3060,3060,0
|
|
20240627,094200,132905675,3060,3060,3060,3060,7
|
|
20240627,094100,132884255,3060,3060,3060,3060,90
|
|
20240627,094000,132608855,3055,3055,3055,3055,200
|
|
20240627,093900,131997855,3075,3055,3075,3055,199
|
|
20240627,093800,131389395,3055,3045,3055,3045,3661
|
|
20240627,093700,120238115,3050,3060,3060,3050,5539
|
|
20240627,093600,103318485,3065,3070,3070,3065,501
|
|
20240627,093500,101782915,3085,3085,3085,3085,0
|
|
20240627,093400,101782915,3085,3085,3085,3085,0
|
|
20240627,093300,101782915,3085,3075,3085,3060,4551
|
|
20240627,093200,87813470,3100,3100,3100,3100,0
|
|
20240627,093100,87813470,3100,3100,3100,3100,1
|
|
20240627,093000,87810370,3080,3080,3080,3080,0
|
|
20240627,092900,87810370,3080,3085,3085,3080,157
|
|
20240627,092800,87326530,3110,3110,3110,3110,1
|
|
20240627,092700,87323420,3105,3105,3105,3105,300
|
|
20240627,092600,86391920,3090,3095,3095,3090,539
|
|
20240627,092500,84726235,3100,3100,3100,3100,103
|
|
20240627,092400,84406935,3100,3100,3100,3100,1000
|
|
20240627,092300,81306935,3110,3120,3120,3110,1305
|
|
20240627,092200,77237065,3115,3100,3115,3100,2272
|
|
20240627,092100,70175030,3100,3100,3100,3100,1492
|
|
20240627,092000,65549830,3095,3090,3100,3090,3500
|
|
20240627,091900,54701640,3090,3090,3090,3090,300
|
|
20240627,091800,53774640,3090,3085,3090,3085,1001
|
|
20240627,091700,50682490,3090,3085,3090,3085,367
|
|
20240627,091600,49549895,3080,3080,3080,3080,200
|
|
20240627,091500,48933895,3080,3060,3080,3060,102
|
|
20240627,091400,48619755,3060,3060,3060,3060,343
|
|
20240627,091300,47570175,3085,3085,3085,3085,1
|
|
20240627,091200,47567090,3085,3075,3085,3070,734
|
|
20240627,091100,45304875,3070,3070,3070,3070,379
|
|
20240627,091000,44141345,3070,3065,3070,3065,5003
|
|
20240627,090900,28783500,3065,3065,3065,3065,0
|
|
20240627,090800,28783500,3065,3065,3065,3065,12
|
|
20240627,090700,28746720,3040,3045,3045,3040,715
|
|
20240627,090600,26572140,3070,3055,3080,3045,1343
|
|
20240627,090500,22449945,3075,3075,3075,3075,20
|
|
20240627,090400,22388445,3080,3060,3080,3055,523
|
|
20240627,090300,20788330,3085,3080,3085,3080,6
|
|
20240627,090200,20769845,3085,3095,3105,3055,1407
|
|
20240627,090100,16455525,3100,3145,3150,3100,1580
|
|
20240627,090000,11522070,3145,3170,3175,3105,3621
|