649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194600,140877310,3365,3365,3365,3365,870
|
|
20240607,194500,140877310,3365,3365,3365,3365,0
|
|
20240607,194400,140877310,3365,3365,3365,3365,0
|
|
20240607,194300,140877310,3365,3365,3365,3365,0
|
|
20240607,194200,140877310,3365,3365,3365,3365,0
|
|
20240607,194100,140877310,3365,3365,3365,3365,0
|
|
20240607,194000,140877310,3365,3365,3365,3365,0
|
|
20240607,193900,140877310,3365,3365,3365,3365,0
|
|
20240607,193800,140877310,3365,3365,3365,3365,0
|
|
20240607,193700,140877310,3365,3365,3365,3365,0
|
|
20240607,193600,140877310,3365,3365,3365,3365,0
|
|
20240607,193500,140877310,3365,3365,3365,3365,0
|
|
20240607,193400,140877310,3365,3365,3365,3365,0
|
|
20240607,193300,140877310,3365,3365,3365,3365,0
|
|
20240607,193200,140877310,3365,3365,3365,3365,0
|
|
20240607,193100,140877310,3365,3365,3365,3365,0
|
|
20240607,193000,140877310,3365,3365,3365,3365,0
|
|
20240607,192900,140877310,3365,3365,3365,3365,0
|
|
20240607,192800,140877310,3365,3365,3365,3365,0
|
|
20240607,192700,140877310,3365,3365,3365,3365,0
|
|
20240607,192600,140877310,3365,3365,3365,3365,0
|
|
20240607,192500,140877310,3365,3365,3365,3365,0
|
|
20240607,192400,140877310,3365,3365,3365,3365,0
|
|
20240607,192300,140877310,3365,3365,3365,3365,0
|
|
20240607,192200,140877310,3365,3365,3365,3365,0
|
|
20240607,192100,140877310,3365,3365,3365,3365,0
|
|
20240607,192000,140877310,3365,3365,3365,3365,0
|
|
20240607,191900,140877310,3365,3365,3365,3365,0
|
|
20240607,191800,140877310,3365,3365,3365,3365,0
|
|
20240607,191700,140877310,3365,3365,3365,3365,0
|
|
20240607,191600,140877310,3365,3365,3365,3365,870
|
|
20240607,191500,140877310,3365,3365,3365,3365,0
|
|
20240607,191400,140877310,3365,3365,3365,3365,0
|
|
20240607,191300,140877310,3365,3365,3365,3365,0
|
|
20240607,191200,140877310,3365,3365,3365,3365,0
|
|
20240607,191100,140877310,3365,3365,3365,3365,0
|
|
20240607,191000,140877310,3365,3365,3365,3365,0
|
|
20240607,190900,140877310,3365,3365,3365,3365,0
|
|
20240607,190800,140877310,3365,3365,3365,3365,0
|
|
20240607,190700,140877310,3365,3365,3365,3365,0
|
|
20240607,190600,140877310,3365,3365,3365,3365,0
|
|
20240607,190500,140877310,3365,3365,3365,3365,0
|
|
20240607,190400,140877310,3365,3365,3365,3365,0
|
|
20240607,190300,140877310,3365,3365,3365,3365,0
|
|
20240607,190200,140877310,3365,3365,3365,3365,0
|
|
20240607,190100,140877310,3365,3365,3365,3365,0
|
|
20240607,190000,140877310,3365,3365,3365,3365,0
|
|
20240607,185900,140877310,3365,3365,3365,3365,0
|
|
20240607,185800,140877310,3365,3365,3365,3365,0
|
|
20240607,185700,140877310,3365,3365,3365,3365,0
|
|
20240607,185600,140877310,3365,3365,3365,3365,0
|
|
20240607,185500,140877310,3365,3365,3365,3365,0
|
|
20240607,185400,140877310,3365,3365,3365,3365,0
|
|
20240607,185300,140877310,3365,3365,3365,3365,0
|
|
20240607,185200,140877310,3365,3365,3365,3365,0
|
|
20240607,185100,140877310,3365,3365,3365,3365,0
|
|
20240607,185000,140877310,3365,3365,3365,3365,0
|
|
20240607,184900,140877310,3365,3365,3365,3365,0
|
|
20240607,184800,140877310,3365,3365,3365,3365,0
|
|
20240607,184700,140877310,3365,3365,3365,3365,0
|
|
20240607,184600,140877310,3365,3365,3365,3365,870
|
|
20240607,184500,140877310,3365,3365,3365,3365,0
|
|
20240607,184400,140877310,3365,3365,3365,3365,0
|
|
20240607,184300,140877310,3365,3365,3365,3365,0
|
|
20240607,184200,140877310,3365,3365,3365,3365,0
|
|
20240607,184100,140877310,3365,3365,3365,3365,0
|
|
20240607,184000,140877310,3365,3365,3365,3365,0
|
|
20240607,183900,140877310,3365,3365,3365,3365,0
|
|
20240607,183800,140877310,3365,3365,3365,3365,0
|
|
20240607,183700,140877310,3365,3365,3365,3365,0
|
|
20240607,183600,140877310,3365,3365,3365,3365,0
|
|
20240607,183500,140877310,3365,3365,3365,3365,0
|
|
20240607,183400,140877310,3365,3365,3365,3365,0
|
|
20240607,183300,140877310,3365,3365,3365,3365,0
|
|
20240607,183200,140877310,3365,3365,3365,3365,0
|
|
20240607,183100,140877310,3365,3365,3365,3365,0
|
|
20240607,183000,140877310,3365,3365,3365,3365,0
|
|
20240607,182900,140877310,3365,3365,3365,3365,0
|
|
20240607,182800,140877310,3365,3365,3365,3365,0
|
|
20240607,182700,140877310,3365,3365,3365,3365,0
|
|
20240607,182600,140877310,3365,3365,3365,3365,0
|
|
20240607,182500,140877310,3365,3365,3365,3365,0
|
|
20240607,182400,140877310,3365,3365,3365,3365,0
|
|
20240607,182300,140877310,3365,3365,3365,3365,0
|
|
20240607,182200,140877310,3365,3365,3365,3365,0
|
|
20240607,182100,140877310,3365,3365,3365,3365,0
|
|
20240607,182000,140877310,3365,3365,3365,3365,0
|
|
20240607,181900,140877310,3365,3365,3365,3365,0
|
|
20240607,181800,140877310,3365,3365,3365,3365,0
|
|
20240607,181700,140877310,3365,3365,3365,3365,0
|
|
20240607,181600,140877310,3365,3365,3365,3365,870
|
|
20240607,181500,140877310,3365,3365,3365,3365,0
|
|
20240607,181400,140877310,3365,3365,3365,3365,0
|
|
20240607,181300,140877310,3365,3365,3365,3365,0
|
|
20240607,181200,140877310,3365,3365,3365,3365,0
|
|
20240607,181100,140877310,3365,3365,3365,3365,0
|
|
20240607,181000,140877310,3365,3365,3365,3365,0
|
|
20240607,180900,140877310,3365,3365,3365,3365,0
|
|
20240607,180800,140877310,3365,3365,3365,3365,0
|
|
20240607,180700,140877310,3365,3365,3365,3365,0
|
|
20240607,180600,140877310,3365,3365,3365,3365,0
|
|
20240607,180500,140877310,3365,3365,3365,3365,0
|
|
20240607,180400,140877310,3365,3365,3365,3365,0
|
|
20240607,180300,140877310,3365,3365,3365,3365,0
|
|
20240607,180200,140877310,3365,3365,3365,3365,0
|
|
20240607,180100,140877310,3365,3365,3365,3365,0
|
|
20240607,180000,140877310,3365,3365,3365,3365,0
|
|
20240607,175900,140877310,3365,3365,3365,3365,0
|
|
20240607,175800,140877310,3365,3365,3365,3365,0
|
|
20240607,175700,140877310,3365,3365,3365,3365,0
|
|
20240607,175600,140877310,3365,3365,3365,3365,0
|
|
20240607,175500,140877310,3365,3365,3365,3365,0
|
|
20240607,175400,140877310,3365,3365,3365,3365,0
|
|
20240607,175300,140877310,3365,3365,3365,3365,0
|
|
20240607,175200,140877310,3365,3365,3365,3365,0
|
|
20240607,175100,140877310,3365,3365,3365,3365,0
|
|
20240607,175000,140877310,3365,3365,3365,3365,0
|
|
20240607,174900,140877310,3365,3365,3365,3365,0
|
|
20240607,174800,140877310,3365,3365,3365,3365,0
|
|
20240607,174700,140877310,3365,3365,3365,3365,0
|
|
20240607,174600,140877310,3365,3365,3365,3365,870
|
|
20240607,174500,140877310,3365,3365,3365,3365,0
|
|
20240607,174400,140877310,3365,3365,3365,3365,0
|
|
20240607,174300,140877310,3365,3365,3365,3365,0
|
|
20240607,174200,140877310,3365,3365,3365,3365,0
|
|
20240607,174100,140877310,3365,3365,3365,3365,0
|
|
20240607,174000,140877310,3365,3365,3365,3365,0
|
|
20240607,173900,140877310,3365,3365,3365,3365,0
|
|
20240607,173800,140877310,3365,3365,3365,3365,0
|
|
20240607,173700,140877310,3365,3365,3365,3365,0
|
|
20240607,173600,140877310,3365,3365,3365,3365,0
|
|
20240607,173500,140877310,3365,3365,3365,3365,0
|
|
20240607,173400,140877310,3365,3365,3365,3365,0
|
|
20240607,173300,140877310,3365,3365,3365,3365,0
|
|
20240607,173200,140877310,3365,3365,3365,3365,0
|
|
20240607,173100,140877310,3365,3365,3365,3365,0
|
|
20240607,173000,140877310,3365,3365,3365,3365,0
|
|
20240607,172900,140877310,3365,3365,3365,3365,0
|
|
20240607,172800,140877310,3365,3365,3365,3365,0
|
|
20240607,172700,140877310,3365,3365,3365,3365,0
|
|
20240607,172600,140877310,3365,3365,3365,3365,0
|
|
20240607,172500,140877310,3365,3365,3365,3365,0
|
|
20240607,172400,140877310,3365,3365,3365,3365,0
|
|
20240607,172300,140877310,3365,3365,3365,3365,0
|
|
20240607,172200,140877310,3365,3365,3365,3365,0
|
|
20240607,172100,140877310,3365,3365,3365,3365,0
|
|
20240607,172000,140877310,3365,3365,3365,3365,0
|
|
20240607,171900,140877310,3365,3365,3365,3365,0
|
|
20240607,171800,140877310,3365,3365,3365,3365,0
|
|
20240607,171700,140877310,3365,3365,3365,3365,0
|
|
20240607,171600,140877310,3365,3365,3365,3365,870
|
|
20240607,171500,140877310,3365,3365,3365,3365,0
|
|
20240607,171400,140877310,3365,3365,3365,3365,0
|
|
20240607,171300,140877310,3365,3365,3365,3365,0
|
|
20240607,171200,140877310,3365,3365,3365,3365,0
|
|
20240607,171100,140877310,3365,3365,3365,3365,0
|
|
20240607,171000,140877310,3365,3365,3365,3365,0
|
|
20240607,170900,140877310,3365,3365,3365,3365,0
|
|
20240607,170800,140877310,3365,3365,3365,3365,0
|
|
20240607,170700,140877310,3365,3365,3365,3365,0
|
|
20240607,170600,140877310,3365,3365,3365,3365,0
|
|
20240607,170500,140877310,3365,3365,3365,3365,0
|
|
20240607,170400,140877310,3365,3365,3365,3365,0
|
|
20240607,170300,140877310,3365,3365,3365,3365,0
|
|
20240607,170200,140877310,3365,3365,3365,3365,0
|
|
20240607,170100,140877310,3365,3365,3365,3365,0
|
|
20240607,170000,140877310,3365,3365,3365,3365,0
|
|
20240607,165900,140877310,3365,3365,3365,3365,0
|
|
20240607,165800,140877310,3365,3365,3365,3365,0
|
|
20240607,165700,140877310,3365,3365,3365,3365,0
|
|
20240607,165600,140877310,3365,3365,3365,3365,0
|
|
20240607,165500,140877310,3365,3365,3365,3365,0
|
|
20240607,165400,140877310,3365,3365,3365,3365,0
|
|
20240607,165300,140877310,3365,3365,3365,3365,0
|
|
20240607,165200,140877310,3365,3365,3365,3365,0
|
|
20240607,165100,140877310,3365,3365,3365,3365,0
|
|
20240607,165000,140877310,3365,3365,3365,3365,0
|
|
20240607,164900,140877310,3365,3365,3365,3365,0
|
|
20240607,164800,140877310,3365,3365,3365,3365,0
|
|
20240607,164700,140877310,3365,3365,3365,3365,0
|
|
20240607,164600,140877310,3365,3365,3365,3365,870
|
|
20240607,164500,140877310,3365,3365,3365,3365,0
|
|
20240607,164400,140877310,3365,3365,3365,3365,0
|
|
20240607,164300,140877310,3365,3365,3365,3365,0
|
|
20240607,164200,140877310,3365,3365,3365,3365,0
|
|
20240607,164100,140877310,3365,3365,3365,3365,0
|
|
20240607,164000,140877310,3365,3365,3365,3365,0
|
|
20240607,163900,140877310,3365,3365,3365,3365,0
|
|
20240607,163800,140877310,3365,3365,3365,3365,0
|
|
20240607,163700,140877310,3365,3365,3365,3365,0
|
|
20240607,163600,140877310,3365,3365,3365,3365,0
|
|
20240607,163500,140877310,3365,3365,3365,3365,0
|
|
20240607,163400,140877310,3365,3365,3365,3365,0
|
|
20240607,163300,140877310,3365,3365,3365,3365,0
|
|
20240607,163200,140877310,3365,3365,3365,3365,0
|
|
20240607,163100,140877310,3365,3365,3365,3365,0
|
|
20240607,163000,140877310,3365,3365,3365,3365,0
|
|
20240607,162900,140877310,3365,3365,3365,3365,0
|
|
20240607,162800,140877310,3365,3365,3365,3365,0
|
|
20240607,162700,140877310,3365,3365,3365,3365,0
|
|
20240607,162600,140877310,3365,3365,3365,3365,0
|
|
20240607,162500,140877310,3365,3365,3365,3365,0
|
|
20240607,162400,140877310,3365,3365,3365,3365,0
|
|
20240607,162300,140877310,3365,3365,3365,3365,0
|
|
20240607,162200,140877310,3365,3365,3365,3365,0
|
|
20240607,162100,140877310,3365,3365,3365,3365,0
|
|
20240607,162000,140877310,3365,3365,3365,3365,0
|
|
20240607,161900,140877310,3365,3365,3365,3365,0
|
|
20240607,161800,140877310,3365,3365,3365,3365,0
|
|
20240607,161700,140877310,3365,3365,3365,3365,0
|
|
20240607,161600,140877310,3365,3365,3365,3365,870
|
|
20240607,161500,140877310,3365,3365,3365,3365,0
|
|
20240607,161400,140877310,3365,3365,3365,3365,0
|
|
20240607,161300,140877310,3365,3365,3365,3365,0
|
|
20240607,161200,140877310,3365,3365,3365,3365,0
|
|
20240607,161100,140877310,3365,3365,3365,3365,0
|
|
20240607,161000,140877310,3365,3365,3365,3365,0
|
|
20240607,160900,140877310,3365,3365,3365,3365,0
|
|
20240607,160800,140877310,3365,3365,3365,3365,0
|
|
20240607,160700,140877310,3365,3365,3365,3365,0
|
|
20240607,160600,140877310,3365,3365,3365,3365,0
|
|
20240607,160500,140877310,3365,3365,3365,3365,0
|
|
20240607,160400,140877310,3365,3365,3365,3365,0
|
|
20240607,160300,140877310,3365,3365,3365,3365,0
|
|
20240607,160200,140877310,3365,3365,3365,3365,0
|
|
20240607,160100,140877310,3365,3365,3365,3365,0
|
|
20240607,160000,140877310,3365,3365,3365,3365,0
|
|
20240607,155900,140877310,3365,3365,3365,3365,0
|
|
20240607,155800,140877310,3365,3365,3365,3365,0
|
|
20240607,155700,140877310,3365,3365,3365,3365,0
|
|
20240607,155600,140877310,3365,3365,3365,3365,0
|
|
20240607,155500,140877310,3365,3365,3365,3365,0
|
|
20240607,155400,140877310,3365,3365,3365,3365,0
|
|
20240607,155300,140877310,3365,3365,3365,3365,0
|
|
20240607,155200,140877310,3365,3365,3365,3365,0
|
|
20240607,155100,140877310,3365,3365,3365,3365,0
|
|
20240607,155000,140877310,3365,3365,3365,3365,0
|
|
20240607,154900,140877310,3365,3365,3365,3365,0
|
|
20240607,154800,140877310,3365,3365,3365,3365,0
|
|
20240607,154700,140877310,3365,3365,3365,3365,0
|
|
20240607,154600,140877310,3365,3365,3365,3365,870
|
|
20240607,154500,140877310,3365,3365,3365,3365,0
|
|
20240607,154400,140877310,3365,3365,3365,3365,0
|
|
20240607,154300,140877310,3365,3365,3365,3365,0
|
|
20240607,154200,140877310,3365,3365,3365,3365,0
|
|
20240607,154100,140877310,3365,3365,3365,3365,0
|
|
20240607,154000,140877310,3365,3365,3365,3365,0
|
|
20240607,153900,140877310,3365,3365,3365,3365,0
|
|
20240607,153800,140877310,3365,3365,3365,3365,0
|
|
20240607,153700,140877310,3365,3365,3365,3365,0
|
|
20240607,153600,140877310,3365,3365,3365,3365,0
|
|
20240607,153500,140877310,3365,3365,3365,3365,0
|
|
20240607,153400,140877310,3365,3365,3365,3365,0
|
|
20240607,153300,140877310,3365,3365,3365,3365,0
|
|
20240607,153200,140877310,3365,3365,3365,3365,0
|
|
20240607,153100,140877310,3365,3365,3365,3365,0
|
|
20240607,153000,140877310,3365,3365,3365,3365,870
|
|
20240607,152900,137949760,3300,3300,3300,3300,0
|
|
20240607,152800,137949760,3300,3300,3300,3300,0
|
|
20240607,152700,137949760,3300,3300,3300,3300,0
|
|
20240607,152600,137949760,3300,3300,3300,3300,0
|
|
20240607,152500,137949760,3300,3300,3300,3300,0
|
|
20240607,152400,137949760,3300,3300,3300,3300,0
|
|
20240607,152300,137949760,3300,3300,3300,3300,0
|
|
20240607,152200,137949760,3300,3300,3300,3300,0
|
|
20240607,152100,137949760,3300,3300,3300,3300,0
|
|
20240607,152000,137949760,3300,3300,3300,3300,0
|
|
20240607,151900,137949760,3300,3300,3300,3300,180
|
|
20240607,151800,137355760,3300,3300,3300,3300,30
|
|
20240607,151700,137256760,3300,3300,3300,3300,0
|
|
20240607,151600,137256760,3300,3300,3300,3300,0
|
|
20240607,151500,137256760,3300,3305,3305,3300,464
|
|
20240607,151400,135724360,3320,3320,3320,3320,0
|
|
20240607,151300,135724360,3320,3320,3320,3320,0
|
|
20240607,151200,135724360,3320,3320,3320,3320,0
|
|
20240607,151100,135724360,3320,3320,3320,3320,0
|
|
20240607,151000,135724360,3320,3320,3320,3320,2
|
|
20240607,150900,135717720,3300,3300,3300,3300,0
|
|
20240607,150800,135717720,3300,3300,3300,3300,0
|
|
20240607,150700,135717720,3300,3300,3300,3300,0
|
|
20240607,150600,135717720,3300,3300,3300,3300,0
|
|
20240607,150500,135717720,3300,3300,3300,3300,0
|
|
20240607,150400,135717720,3300,3300,3300,3300,0
|
|
20240607,150300,135717720,3300,3300,3300,3300,0
|
|
20240607,150200,135717720,3300,3300,3300,3300,0
|
|
20240607,150100,135717720,3300,3300,3300,3300,0
|
|
20240607,150000,135717720,3300,3300,3300,3300,0
|
|
20240607,145900,135717720,3300,3300,3300,3300,154
|
|
20240607,145800,135209520,3300,3300,3300,3300,0
|
|
20240607,145700,135209520,3300,3300,3300,3300,44
|
|
20240607,145600,135064320,3300,3300,3300,3300,0
|
|
20240607,145500,135064320,3300,3300,3300,3300,0
|
|
20240607,145400,135064320,3300,3300,3300,3300,0
|
|
20240607,145300,135064320,3300,3300,3300,3300,0
|
|
20240607,145200,135064320,3300,3300,3300,3300,0
|
|
20240607,145100,135064320,3300,3300,3300,3300,0
|
|
20240607,145000,135064320,3300,3300,3300,3300,0
|
|
20240607,144900,135064320,3300,3300,3300,3300,0
|
|
20240607,144800,135064320,3300,3300,3300,3300,0
|
|
20240607,144700,135064320,3300,3300,3300,3300,23
|
|
20240607,144600,134988420,3305,3305,3305,3305,347
|
|
20240607,144500,133841585,3325,3325,3325,3325,0
|
|
20240607,144400,133841585,3325,3325,3325,3325,4
|
|
20240607,144300,133828285,3305,3305,3305,3305,0
|
|
20240607,144200,133828285,3305,3305,3305,3305,0
|
|
20240607,144100,133828285,3305,3305,3305,3305,0
|
|
20240607,144000,133828285,3305,3305,3305,3305,0
|
|
20240607,143900,133828285,3305,3305,3305,3305,0
|
|
20240607,143800,133828285,3305,3305,3305,3305,0
|
|
20240607,143700,133828285,3305,3305,3305,3305,0
|
|
20240607,143600,133828285,3305,3305,3305,3305,0
|
|
20240607,143500,133828285,3305,3305,3305,3305,0
|
|
20240607,143400,133828285,3305,3310,3310,3305,817
|
|
20240607,143300,131125625,3330,3330,3330,3330,0
|
|
20240607,143200,131125625,3330,3330,3330,3330,0
|
|
20240607,143100,131125625,3330,3330,3330,3330,0
|
|
20240607,143000,131125625,3330,3330,3330,3330,50
|
|
20240607,142900,130959125,3330,3330,3330,3330,0
|
|
20240607,142800,130959125,3330,3330,3330,3330,50
|
|
20240607,142700,130792625,3330,3330,3330,3330,0
|
|
20240607,142600,130792625,3330,3330,3330,3330,50
|
|
20240607,142500,130626125,3330,3330,3330,3330,50
|
|
20240607,142400,130459625,3330,3330,3330,3330,46
|
|
20240607,142300,130306445,3330,3330,3330,3330,50
|
|
20240607,142200,130139945,3330,3330,3330,3330,50
|
|
20240607,142100,129973445,3330,3330,3330,3330,0
|
|
20240607,142000,129973445,3330,3330,3330,3330,100
|
|
20240607,141900,129640445,3330,3330,3330,3330,50
|
|
20240607,141800,129473945,3335,3335,3335,3335,0
|
|
20240607,141700,129473945,3335,3335,3335,3335,54
|
|
20240607,141600,129293855,3300,3300,3300,3300,0
|
|
20240607,141500,129293855,3300,3310,3310,3300,1380
|
|
20240607,141400,124737130,3310,3310,3310,3310,0
|
|
20240607,141300,124737130,3310,3315,3315,3310,298
|
|
20240607,141200,123750045,3340,3340,3340,3340,5
|
|
20240607,141100,123733345,3315,3315,3315,3315,298
|
|
20240607,141000,122745475,3340,3335,3340,3335,4
|
|
20240607,140900,122732125,3310,3315,3315,3310,298
|
|
20240607,140800,121745465,3345,3335,3345,3315,302
|
|
20240607,140700,120744195,3345,3345,3345,3345,54
|
|
20240607,140600,120563565,3345,3345,3345,3345,4
|
|
20240607,140500,120550185,3345,3345,3345,3345,54
|
|
20240607,140400,120369555,3345,3345,3345,3345,50
|
|
20240607,140300,120202305,3345,3345,3345,3345,4
|
|
20240607,140200,120188925,3345,3345,3345,3345,50
|
|
20240607,140100,120021675,3345,3345,3345,3345,54
|
|
20240607,140000,119841045,3340,3340,3340,3340,0
|
|
20240607,135900,119841045,3340,3340,3340,3340,50
|
|
20240607,135800,119674045,3345,3340,3345,3340,58
|
|
20240607,135700,119480285,3340,3340,3340,3340,11
|
|
20240607,135600,119443545,3345,3345,3345,3345,100
|
|
20240607,135500,119109045,3345,3340,3345,3340,43
|
|
20240607,135400,118965405,3340,3340,3340,3340,0
|
|
20240607,135300,118965405,3340,3340,3340,3340,50
|
|
20240607,135200,118798405,3340,3340,3340,3340,4
|
|
20240607,135100,118785045,3335,3335,3335,3335,50
|
|
20240607,135000,118618295,3340,3340,3340,3340,157
|
|
20240607,134900,118093915,3335,3335,3335,3335,0
|
|
20240607,134800,118093915,3335,3335,3335,3335,0
|
|
20240607,134700,118093915,3335,3335,3335,3335,200
|
|
20240607,134600,117426915,3335,3335,3335,3335,2
|
|
20240607,134500,117420245,3315,3315,3315,3315,0
|
|
20240607,134400,117420245,3315,3315,3315,3315,0
|
|
20240607,134300,117420245,3315,3315,3315,3315,0
|
|
20240607,134200,117420245,3315,3315,3315,3315,17
|
|
20240607,134100,117363890,3315,3315,3315,3315,0
|
|
20240607,134000,117363890,3315,3315,3315,3315,0
|
|
20240607,133900,117363890,3315,3315,3315,3315,567
|
|
20240607,133800,115484285,3315,3355,3355,3315,1028
|
|
20240607,133700,112072265,3300,3325,3325,3300,3048
|
|
20240607,133600,101991500,3325,3355,3355,3320,2817
|
|
20240607,133500,92613495,3360,3360,3360,3360,63
|
|
20240607,133400,92401815,3360,3365,3365,3360,138
|
|
20240607,133300,91937635,3365,3365,3365,3365,0
|
|
20240607,133200,91937635,3365,3365,3365,3365,203
|
|
20240607,133100,91254540,3360,3360,3360,3360,0
|
|
20240607,133000,91254540,3360,3360,3360,3360,0
|
|
20240607,132900,91254540,3360,3360,3360,3360,0
|
|
20240607,132800,91254540,3360,3360,3360,3360,72
|
|
20240607,132700,91012620,3360,3360,3360,3360,0
|
|
20240607,132600,91012620,3360,3360,3360,3360,117
|
|
20240607,132500,90619500,3360,3355,3360,3355,34
|
|
20240607,132400,90505425,3355,3355,3355,3355,0
|
|
20240607,132300,90505425,3355,3355,3355,3355,314
|
|
20240607,132200,89451955,3335,3335,3335,3335,0
|
|
20240607,132100,89451955,3335,3335,3335,3335,0
|
|
20240607,132000,89451955,3335,3335,3335,3335,0
|
|
20240607,131900,89451955,3335,3335,3335,3335,0
|
|
20240607,131800,89451955,3335,3335,3335,3335,300
|
|
20240607,131700,88451455,3335,3335,3335,3335,10
|
|
20240607,131600,88418105,3335,3335,3335,3335,0
|
|
20240607,131500,88418105,3335,3335,3335,3335,0
|
|
20240607,131400,88418105,3335,3335,3335,3335,0
|
|
20240607,131300,88418105,3335,3335,3335,3335,0
|
|
20240607,131200,88418105,3335,3335,3335,3335,1000
|
|
20240607,131100,85083105,3335,3335,3335,3335,0
|
|
20240607,131000,85083105,3335,3335,3335,3335,0
|
|
20240607,130900,85083105,3335,3335,3335,3335,0
|
|
20240607,130800,85083105,3335,3335,3335,3335,0
|
|
20240607,130700,85083105,3335,3335,3335,3335,0
|
|
20240607,130600,85083105,3335,3335,3335,3335,0
|
|
20240607,130500,85083105,3335,3335,3335,3335,0
|
|
20240607,130400,85083105,3335,3335,3335,3335,0
|
|
20240607,130300,85083105,3335,3335,3335,3335,0
|
|
20240607,130200,85083105,3335,3335,3335,3335,0
|
|
20240607,130100,85083105,3335,3335,3335,3335,0
|
|
20240607,130000,85083105,3335,3335,3335,3335,0
|
|
20240607,125900,85083105,3335,3335,3335,3335,0
|
|
20240607,125800,85083105,3335,3335,3335,3335,0
|
|
20240607,125700,85083105,3335,3335,3335,3335,3
|
|
20240607,125600,85073100,3335,3335,3335,3335,0
|
|
20240607,125500,85073100,3335,3335,3335,3335,0
|
|
20240607,125400,85073100,3335,3340,3340,3335,135
|
|
20240607,125300,84622855,3345,3360,3360,3345,421
|
|
20240607,125200,83210065,3360,3360,3360,3360,50
|
|
20240607,125100,83042065,3360,3360,3360,3360,148
|
|
20240607,125000,82544785,3360,3360,3360,3360,55
|
|
20240607,124900,82359985,3360,3360,3360,3360,50
|
|
20240607,124800,82191985,3360,3360,3360,3360,0
|
|
20240607,124700,82191985,3360,3360,3360,3360,52
|
|
20240607,124600,82017265,3360,3360,3360,3360,0
|
|
20240607,124500,82017265,3360,3360,3360,3360,51
|
|
20240607,124400,81845905,3355,3355,3355,3355,50
|
|
20240607,124300,81678155,3355,3355,3355,3355,0
|
|
20240607,124200,81678155,3355,3355,3355,3355,100
|
|
20240607,124100,81342655,3355,3355,3355,3355,100
|
|
20240607,124000,81007155,3355,3355,3355,3355,0
|
|
20240607,123900,81007155,3355,3355,3355,3355,85
|
|
20240607,123800,80721980,3330,3330,3330,3330,0
|
|
20240607,123700,80721980,3330,3330,3330,3330,33
|
|
20240607,123600,80612090,3330,3330,3330,3330,0
|
|
20240607,123500,80612090,3330,3330,3330,3330,54
|
|
20240607,123400,80432270,3330,3330,3330,3330,150
|
|
20240607,123300,79932770,3330,3330,3330,3330,0
|
|
20240607,123200,79932770,3330,3330,3330,3330,0
|
|
20240607,123100,79932770,3330,3330,3330,3330,113
|
|
20240607,123000,79556480,3325,3355,3355,3325,50
|
|
20240607,122900,79389135,3355,3355,3355,3355,32
|
|
20240607,122800,79281775,3355,3355,3355,3355,93
|
|
20240607,122700,78969760,3355,3355,3355,3355,100
|
|
20240607,122600,78634260,3355,3355,3355,3355,10
|
|
20240607,122500,78600710,3355,3355,3355,3355,30
|
|
20240607,122400,78500060,3355,3355,3355,3355,81
|
|
20240607,122300,78228305,3355,3355,3355,3355,269
|
|
20240607,122200,77325810,3345,3345,3345,3345,0
|
|
20240607,122100,77325810,3345,3345,3345,3345,0
|
|
20240607,122000,77325810,3345,3345,3345,3345,0
|
|
20240607,121900,77325810,3345,3345,3345,3345,0
|
|
20240607,121800,77325810,3345,3345,3345,3345,0
|
|
20240607,121700,77325810,3345,3345,3345,3345,0
|
|
20240607,121600,77325810,3345,3345,3345,3345,0
|
|
20240607,121500,77325810,3345,3345,3345,3345,0
|
|
20240607,121400,77325810,3345,3345,3345,3345,0
|
|
20240607,121300,77325810,3345,3345,3345,3345,0
|
|
20240607,121200,77325810,3345,3345,3345,3345,0
|
|
20240607,121100,77325810,3345,3355,3355,3345,107
|
|
20240607,121000,76967840,3355,3355,3355,3355,0
|
|
20240607,120900,76967840,3355,3355,3355,3355,50
|
|
20240607,120800,76800090,3355,3355,3355,3355,66
|
|
20240607,120700,76578660,3320,3320,3320,3320,0
|
|
20240607,120600,76578660,3320,3340,3340,3320,300
|
|
20240607,120500,75579450,3355,3355,3355,3355,50
|
|
20240607,120400,75411700,3355,3355,3355,3355,329
|
|
20240607,120300,74307905,3355,3355,3355,3355,0
|
|
20240607,120200,74307905,3355,3355,3355,3355,0
|
|
20240607,120100,74307905,3355,3355,3355,3355,50
|
|
20240607,120000,74140155,3355,3355,3355,3355,250
|
|
20240607,115900,73301405,3350,3350,3350,3350,0
|
|
20240607,115800,73301405,3350,3350,3350,3350,0
|
|
20240607,115700,73301405,3350,3350,3350,3350,0
|
|
20240607,115600,73301405,3350,3350,3350,3350,100
|
|
20240607,115500,72966405,3350,3350,3350,3350,0
|
|
20240607,115400,72966405,3350,3350,3350,3350,0
|
|
20240607,115300,72966405,3350,3350,3350,3350,0
|
|
20240607,115200,72966405,3350,3350,3350,3350,0
|
|
20240607,115100,72966405,3350,3350,3350,3350,0
|
|
20240607,115000,72966405,3350,3350,3350,3350,0
|
|
20240607,114900,72966405,3350,3350,3350,3350,0
|
|
20240607,114800,72966405,3350,3350,3350,3350,0
|
|
20240607,114700,72966405,3350,3350,3350,3350,19
|
|
20240607,114600,72902755,3350,3350,3350,3350,0
|
|
20240607,114500,72902755,3350,3350,3350,3350,53
|
|
20240607,114400,72725205,3350,3350,3350,3350,51
|
|
20240607,114300,72554355,3350,3350,3350,3350,51
|
|
20240607,114200,72383505,3350,3350,3350,3350,0
|
|
20240607,114100,72383505,3350,3355,3355,3350,350
|
|
20240607,114000,71210755,3360,3360,3360,3360,0
|
|
20240607,113900,71210755,3360,3360,3360,3360,50
|
|
20240607,113800,71042755,3360,3360,3360,3360,99
|
|
20240607,113700,70710115,3360,3360,3360,3360,0
|
|
20240607,113600,70710115,3360,3360,3360,3360,1
|
|
20240607,113500,70706755,3360,3360,3360,3360,50
|
|
20240607,113400,70538755,3360,3360,3360,3360,0
|
|
20240607,113300,70538755,3360,3360,3360,3360,268
|
|
20240607,113200,69638275,3360,3360,3360,3360,0
|
|
20240607,113100,69638275,3360,3360,3360,3360,50
|
|
20240607,113000,69470275,3360,3360,3360,3360,0
|
|
20240607,112900,69470275,3360,3360,3360,3360,117
|
|
20240607,112800,69077155,3360,3360,3360,3350,400
|
|
20240607,112700,67733285,3360,3350,3360,3350,229
|
|
20240607,112600,66966055,3340,3340,3340,3340,13
|
|
20240607,112500,66922635,3330,3330,3330,3330,0
|
|
20240607,112400,66922635,3330,3330,3330,3330,0
|
|
20240607,112300,66922635,3330,3330,3330,3330,0
|
|
20240607,112200,66922635,3330,3330,3330,3330,0
|
|
20240607,112100,66922635,3330,3330,3330,3330,0
|
|
20240607,112000,66922635,3330,3330,3330,3330,35
|
|
20240607,111900,66806085,3330,3330,3330,3330,0
|
|
20240607,111800,66806085,3330,3330,3330,3330,0
|
|
20240607,111700,66806085,3330,3330,3330,3330,0
|
|
20240607,111600,66806085,3330,3330,3330,3330,0
|
|
20240607,111500,66806085,3330,3330,3330,3330,639
|
|
20240607,111400,64678215,3330,3330,3330,3330,52
|
|
20240607,111300,64505055,3330,3330,3330,3330,509
|
|
20240607,111200,62810085,3330,3330,3330,3330,0
|
|
20240607,111100,62810085,3330,3330,3330,3330,0
|
|
20240607,111000,62810085,3330,3330,3330,3330,0
|
|
20240607,110900,62810085,3330,3330,3330,3330,20
|
|
20240607,110800,62743485,3330,3330,3330,3325,1128
|
|
20240607,110700,58990385,3330,3330,3330,3330,0
|
|
20240607,110600,58990385,3330,3330,3330,3330,302
|
|
20240607,110500,57984725,3330,3330,3330,3330,0
|
|
20240607,110400,57984725,3330,3330,3330,3330,0
|
|
20240607,110300,57984725,3330,3330,3330,3330,0
|
|
20240607,110200,57984725,3330,3330,3330,3330,0
|
|
20240607,110100,57984725,3330,3330,3330,3330,0
|
|
20240607,110000,57984725,3330,3330,3330,3330,0
|
|
20240607,105900,57984725,3330,3330,3330,3330,0
|
|
20240607,105800,57984725,3330,3330,3330,3330,0
|
|
20240607,105700,57984725,3330,3330,3330,3330,100
|
|
20240607,105600,57651725,3325,3325,3325,3325,0
|
|
20240607,105500,57651725,3325,3325,3325,3325,0
|
|
20240607,105400,57651725,3325,3325,3325,3325,0
|
|
20240607,105300,57651725,3325,3325,3325,3325,0
|
|
20240607,105200,57651725,3325,3325,3325,3325,0
|
|
20240607,105100,57651725,3325,3355,3355,3325,648
|
|
20240607,105000,55486850,3355,3355,3355,3355,0
|
|
20240607,104900,55486850,3355,3355,3355,3350,53
|
|
20240607,104800,55309055,3355,3355,3355,3355,100
|
|
20240607,104700,54973555,3355,3350,3355,3350,77
|
|
20240607,104600,54715285,3335,3335,3335,3335,0
|
|
20240607,104500,54715285,3335,3335,3335,3335,86
|
|
20240607,104400,54428475,3315,3330,3330,3315,768
|
|
20240607,104300,51875030,3310,3310,3310,3310,0
|
|
20240607,104200,51875030,3310,3360,3360,3310,655
|
|
20240607,104100,49698330,3360,3370,3370,3360,803
|
|
20240607,104000,46997505,3365,3365,3365,3365,110
|
|
20240607,103900,46627355,3370,3365,3370,3365,112
|
|
20240607,103800,46249965,3365,3365,3370,3360,508
|
|
20240607,103700,44539845,3365,3365,3370,3365,211
|
|
20240607,103600,43829445,3365,3365,3365,3365,1
|
|
20240607,103500,43826080,3360,3360,3360,3360,382
|
|
20240607,103400,42542560,3355,3360,3360,3355,1062
|
|
20240607,103300,38974740,3360,3360,3360,3360,63
|
|
20240607,103200,38763060,3355,3350,3355,3350,251
|
|
20240607,103100,37921455,3350,3350,3350,3350,0
|
|
20240607,103000,37921455,3350,3355,3360,3350,511
|
|
20240607,102900,36206245,3355,3355,3355,3350,159
|
|
20240607,102800,35672805,3350,3350,3350,3350,0
|
|
20240607,102700,35672805,3350,3350,3350,3350,698
|
|
20240607,102600,33334505,3350,3350,3350,3350,18
|
|
20240607,102500,33274205,3350,3345,3350,3340,1376
|
|
20240607,102400,28670920,3350,3345,3350,3345,432
|
|
20240607,102300,27225875,3345,3350,3350,3345,31
|
|
20240607,102200,27122125,3345,3345,3345,3345,0
|
|
20240607,102100,27122125,3345,3345,3345,3345,1000
|
|
20240607,102000,23777125,3345,3345,3345,3345,0
|
|
20240607,101900,23777125,3345,3345,3345,3345,3
|
|
20240607,101800,23767090,3345,3345,3345,3345,391
|
|
20240607,101700,22459195,3345,3345,3345,3345,58
|
|
20240607,101600,22265185,3345,3345,3345,3345,276
|
|
20240607,101500,21341965,3340,3345,3345,3340,64
|
|
20240607,101400,21128190,3340,3340,3340,3340,0
|
|
20240607,101300,21128190,3340,3340,3340,3340,239
|
|
20240607,101200,20329930,3340,3340,3340,3340,1
|
|
20240607,101100,20326590,3335,3335,3335,3335,0
|
|
20240607,101000,20326590,3335,3335,3335,3335,0
|
|
20240607,100900,20326590,3335,3335,3335,3335,74
|
|
20240607,100800,20079800,3335,3335,3335,3335,107
|
|
20240607,100700,19722955,3320,3320,3320,3320,0
|
|
20240607,100600,19722955,3320,3320,3320,3320,2
|
|
20240607,100500,19716315,3320,3320,3320,3320,3
|
|
20240607,100400,19706355,3320,3320,3320,3320,132
|
|
20240607,100300,19268115,3315,3315,3315,3315,44
|
|
20240607,100200,19122255,3315,3305,3315,3305,48
|
|
20240607,100100,18963435,3315,3315,3315,3315,700
|
|
20240607,100000,16642935,3315,3315,3315,3315,850
|
|
20240607,095900,13825185,3315,3315,3315,3315,0
|
|
20240607,095800,13825185,3315,3315,3315,3315,50
|
|
20240607,095700,13659435,3315,3315,3315,3315,50
|
|
20240607,095600,13493685,3315,3315,3315,3315,0
|
|
20240607,095500,13493685,3315,3315,3315,3315,50
|
|
20240607,095400,13327935,3315,3315,3315,3315,50
|
|
20240607,095300,13162185,3315,3315,3315,3315,0
|
|
20240607,095200,13162185,3315,3315,3315,3315,1000
|
|
20240607,095100,9847185,3315,3315,3315,3315,0
|
|
20240607,095000,9847185,3315,3315,3315,3315,0
|
|
20240607,094900,9847185,3315,3315,3315,3315,0
|
|
20240607,094800,9847185,3315,3315,3315,3315,0
|
|
20240607,094700,9847185,3315,3315,3315,3315,0
|
|
20240607,094600,9847185,3315,3315,3315,3315,0
|
|
20240607,094500,9847185,3315,3315,3315,3315,0
|
|
20240607,094400,9847185,3315,3315,3315,3315,0
|
|
20240607,094300,9847185,3315,3315,3315,3315,200
|
|
20240607,094200,9184185,3315,3315,3315,3315,0
|
|
20240607,094100,9184185,3315,3315,3315,3315,0
|
|
20240607,094000,9184185,3315,3315,3315,3315,368
|
|
20240607,093900,7964265,3310,3310,3310,3310,0
|
|
20240607,093800,7964265,3310,3310,3310,3310,1
|
|
20240607,093700,7960955,3310,3310,3310,3310,0
|
|
20240607,093600,7960955,3310,3310,3310,3310,1
|
|
20240607,093500,7957645,3305,3305,3305,3305,0
|
|
20240607,093400,7957645,3305,3305,3305,3305,0
|
|
20240607,093300,7957645,3305,3305,3305,3305,0
|
|
20240607,093200,7957645,3305,3305,3305,3305,39
|
|
20240607,093100,7828750,3305,3305,3305,3305,0
|
|
20240607,093000,7828750,3305,3305,3305,3305,0
|
|
20240607,092900,7828750,3305,3305,3305,3305,0
|
|
20240607,092800,7828750,3305,3305,3305,3305,0
|
|
20240607,092700,7828750,3305,3305,3305,3305,4
|
|
20240607,092600,7815530,3305,3305,3305,3305,1
|
|
20240607,092500,7812225,3300,3300,3300,3300,281
|
|
20240607,092400,6884925,3300,3300,3300,3300,15
|
|
20240607,092300,6835425,3300,3300,3300,3300,5
|
|
20240607,092200,6818925,3300,3300,3300,3300,0
|
|
20240607,092100,6818925,3300,3300,3300,3300,0
|
|
20240607,092000,6818925,3300,3300,3300,3300,0
|
|
20240607,091900,6818925,3300,3300,3300,3300,0
|
|
20240607,091800,6818925,3300,3300,3300,3300,0
|
|
20240607,091700,6818925,3300,3300,3300,3300,1333
|
|
20240607,091600,2420025,3305,3305,3305,3305,0
|
|
20240607,091500,2420025,3305,3305,3305,3305,0
|
|
20240607,091400,2420025,3305,3305,3305,3305,0
|
|
20240607,091300,2420025,3305,3305,3305,3305,98
|
|
20240607,091200,2096135,3305,3305,3305,3305,0
|
|
20240607,091100,2096135,3305,3305,3305,3305,0
|
|
20240607,091000,2096135,3305,3305,3305,3305,322
|
|
20240607,090900,1031925,3305,3305,3305,3305,0
|
|
20240607,090800,1031925,3305,3305,3305,3305,0
|
|
20240607,090700,1031925,3305,3305,3305,3305,19
|
|
20240607,090600,969130,3305,3305,3305,3305,0
|
|
20240607,090500,969130,3305,3305,3305,3300,136
|
|
20240607,090400,519665,3305,3305,3305,3305,0
|
|
20240607,090300,519665,3305,3305,3305,3305,0
|
|
20240607,090200,519665,3305,3305,3305,3305,0
|
|
20240607,090100,519665,3305,3305,3305,3305,1
|
|
20240607,090000,516360,3310,3310,3310,3310,156
|