627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192400,591430250,3000,3000,3000,3000,1292
|
|
20240626,192300,591430250,3000,3000,3000,3000,0
|
|
20240626,192200,591430250,3000,3000,3000,3000,0
|
|
20240626,192100,591430250,3000,3000,3000,3000,0
|
|
20240626,192000,591430250,3000,3000,3000,3000,0
|
|
20240626,191900,591430250,3000,3000,3000,3000,0
|
|
20240626,191800,591430250,3000,3000,3000,3000,0
|
|
20240626,191700,591430250,3000,3000,3000,3000,0
|
|
20240626,191600,591430250,3000,3000,3000,3000,0
|
|
20240626,191500,591430250,3000,3000,3000,3000,0
|
|
20240626,191400,591430250,3000,3000,3000,3000,0
|
|
20240626,191300,591430250,3000,3000,3000,3000,0
|
|
20240626,191200,591430250,3000,3000,3000,3000,0
|
|
20240626,191100,591430250,3000,3000,3000,3000,0
|
|
20240626,191000,591430250,3000,3000,3000,3000,0
|
|
20240626,190900,591430250,3000,3000,3000,3000,0
|
|
20240626,190800,591430250,3000,3000,3000,3000,0
|
|
20240626,190700,591430250,3000,3000,3000,3000,0
|
|
20240626,190600,591430250,3000,3000,3000,3000,0
|
|
20240626,190500,591430250,3000,3000,3000,3000,0
|
|
20240626,190400,591430250,3000,3000,3000,3000,0
|
|
20240626,190300,591430250,3000,3000,3000,3000,0
|
|
20240626,190200,591430250,3000,3000,3000,3000,0
|
|
20240626,190100,591430250,3000,3000,3000,3000,0
|
|
20240626,190000,591430250,3000,3000,3000,3000,0
|
|
20240626,185900,591430250,3000,3000,3000,3000,0
|
|
20240626,185800,591430250,3000,3000,3000,3000,0
|
|
20240626,185700,591430250,3000,3000,3000,3000,0
|
|
20240626,185600,591430250,3000,3000,3000,3000,0
|
|
20240626,185500,591430250,3000,3000,3000,3000,0
|
|
20240626,185400,591430250,3000,3000,3000,3000,1292
|
|
20240626,185300,591430250,3000,3000,3000,3000,0
|
|
20240626,185200,591430250,3000,3000,3000,3000,0
|
|
20240626,185100,591430250,3000,3000,3000,3000,0
|
|
20240626,185000,591430250,3000,3000,3000,3000,0
|
|
20240626,184900,591430250,3000,3000,3000,3000,0
|
|
20240626,184800,591430250,3000,3000,3000,3000,0
|
|
20240626,184700,591430250,3000,3000,3000,3000,0
|
|
20240626,184600,591430250,3000,3000,3000,3000,0
|
|
20240626,184500,591430250,3000,3000,3000,3000,0
|
|
20240626,184400,591430250,3000,3000,3000,3000,0
|
|
20240626,184300,591430250,3000,3000,3000,3000,0
|
|
20240626,184200,591430250,3000,3000,3000,3000,0
|
|
20240626,184100,591430250,3000,3000,3000,3000,0
|
|
20240626,184000,591430250,3000,3000,3000,3000,0
|
|
20240626,183900,591430250,3000,3000,3000,3000,0
|
|
20240626,183800,591430250,3000,3000,3000,3000,0
|
|
20240626,183700,591430250,3000,3000,3000,3000,0
|
|
20240626,183600,591430250,3000,3000,3000,3000,0
|
|
20240626,183500,591430250,3000,3000,3000,3000,0
|
|
20240626,183400,591430250,3000,3000,3000,3000,0
|
|
20240626,183300,591430250,3000,3000,3000,3000,0
|
|
20240626,183200,591430250,3000,3000,3000,3000,0
|
|
20240626,183100,591430250,3000,3000,3000,3000,0
|
|
20240626,183000,591430250,3000,3000,3000,3000,0
|
|
20240626,182900,591430250,3000,3000,3000,3000,0
|
|
20240626,182800,591430250,3000,3000,3000,3000,0
|
|
20240626,182700,591430250,3000,3000,3000,3000,0
|
|
20240626,182600,591430250,3000,3000,3000,3000,0
|
|
20240626,182500,591430250,3000,3000,3000,3000,0
|
|
20240626,182400,591430250,3000,3000,3000,3000,1292
|
|
20240626,182300,591430250,3000,3000,3000,3000,0
|
|
20240626,182200,591430250,3000,3000,3000,3000,0
|
|
20240626,182100,591430250,3000,3000,3000,3000,0
|
|
20240626,182000,591430250,3000,3000,3000,3000,0
|
|
20240626,181900,591430250,3000,3000,3000,3000,0
|
|
20240626,181800,591430250,3000,3000,3000,3000,0
|
|
20240626,181700,591430250,3000,3000,3000,3000,0
|
|
20240626,181600,591430250,3000,3000,3000,3000,0
|
|
20240626,181500,591430250,3000,3000,3000,3000,0
|
|
20240626,181400,591430250,3000,3000,3000,3000,0
|
|
20240626,181300,591430250,3000,3000,3000,3000,0
|
|
20240626,181200,591430250,3000,3000,3000,3000,0
|
|
20240626,181100,591430250,3000,3000,3000,3000,0
|
|
20240626,181000,591430250,3000,3000,3000,3000,0
|
|
20240626,180900,591430250,3000,3000,3000,3000,0
|
|
20240626,180800,591430250,3000,3000,3000,3000,0
|
|
20240626,180700,591430250,3000,3000,3000,3000,0
|
|
20240626,180600,591430250,3000,3000,3000,3000,0
|
|
20240626,180500,591430250,3000,3000,3000,3000,0
|
|
20240626,180400,591430250,3000,3000,3000,3000,0
|
|
20240626,180300,591430250,3000,3000,3000,3000,0
|
|
20240626,180200,591430250,3000,3000,3000,3000,0
|
|
20240626,180100,591430250,3000,3000,3000,3000,0
|
|
20240626,180000,591430250,3000,3000,3000,3000,0
|
|
20240626,175900,591430250,3000,3000,3000,3000,0
|
|
20240626,175800,591430250,3000,3000,3000,3000,0
|
|
20240626,175700,591430250,3000,3000,3000,3000,0
|
|
20240626,175600,591430250,3000,3000,3000,3000,0
|
|
20240626,175500,591430250,3000,3000,3000,3000,0
|
|
20240626,175400,591430250,3000,3000,3000,3000,1292
|
|
20240626,175300,591430250,3000,3000,3000,3000,0
|
|
20240626,175200,591430250,3000,3000,3000,3000,0
|
|
20240626,175100,591430250,3000,3000,3000,3000,0
|
|
20240626,175000,591430250,3000,3000,3000,3000,0
|
|
20240626,174900,591430250,3000,3000,3000,3000,0
|
|
20240626,174800,591430250,3000,3000,3000,3000,0
|
|
20240626,174700,591430250,3000,3000,3000,3000,0
|
|
20240626,174600,591430250,3000,3000,3000,3000,0
|
|
20240626,174500,591430250,3000,3000,3000,3000,0
|
|
20240626,174400,591430250,3000,3000,3000,3000,0
|
|
20240626,174300,591430250,3000,3000,3000,3000,0
|
|
20240626,174200,591430250,3000,3000,3000,3000,0
|
|
20240626,174100,591430250,3000,3000,3000,3000,0
|
|
20240626,174000,591430250,3000,3000,3000,3000,0
|
|
20240626,173900,591430250,3000,3000,3000,3000,0
|
|
20240626,173800,591430250,3000,3000,3000,3000,0
|
|
20240626,173700,591430250,3000,3000,3000,3000,0
|
|
20240626,173600,591430250,3000,3000,3000,3000,0
|
|
20240626,173500,591430250,3000,3000,3000,3000,0
|
|
20240626,173400,591430250,3000,3000,3000,3000,0
|
|
20240626,173300,591430250,3000,3000,3000,3000,0
|
|
20240626,173200,591430250,3000,3000,3000,3000,0
|
|
20240626,173100,591430250,3000,3000,3000,3000,0
|
|
20240626,173000,591430250,3000,3000,3000,3000,0
|
|
20240626,172900,591430250,3000,3000,3000,3000,0
|
|
20240626,172800,591430250,3000,3000,3000,3000,0
|
|
20240626,172700,591430250,3000,3000,3000,3000,0
|
|
20240626,172600,591430250,3000,3000,3000,3000,0
|
|
20240626,172500,591430250,3000,3000,3000,3000,0
|
|
20240626,172400,591430250,3000,3000,3000,3000,1292
|
|
20240626,172300,591430250,3000,3000,3000,3000,0
|
|
20240626,172200,591430250,3000,3000,3000,3000,0
|
|
20240626,172100,591430250,3000,3000,3000,3000,0
|
|
20240626,172000,591430250,3000,3000,3000,3000,0
|
|
20240626,171900,591430250,3000,3000,3000,3000,0
|
|
20240626,171800,591430250,3000,3000,3000,3000,0
|
|
20240626,171700,591430250,3000,3000,3000,3000,0
|
|
20240626,171600,591430250,3000,3000,3000,3000,0
|
|
20240626,171500,591430250,3000,3000,3000,3000,0
|
|
20240626,171400,591430250,3000,3000,3000,3000,0
|
|
20240626,171300,591430250,3000,3000,3000,3000,0
|
|
20240626,171200,591430250,3000,3000,3000,3000,0
|
|
20240626,171100,591430250,3000,3000,3000,3000,0
|
|
20240626,171000,591430250,3000,3000,3000,3000,0
|
|
20240626,170900,591430250,3000,3000,3000,3000,0
|
|
20240626,170800,591430250,3000,3000,3000,3000,0
|
|
20240626,170700,591430250,3000,3000,3000,3000,0
|
|
20240626,170600,591430250,3000,3000,3000,3000,0
|
|
20240626,170500,591430250,3000,3000,3000,3000,0
|
|
20240626,170400,591430250,3000,3000,3000,3000,0
|
|
20240626,170300,591430250,3000,3000,3000,3000,0
|
|
20240626,170200,591430250,3000,3000,3000,3000,0
|
|
20240626,170100,591430250,3000,3000,3000,3000,0
|
|
20240626,170000,591430250,3000,3000,3000,3000,0
|
|
20240626,165900,591430250,3000,3000,3000,3000,0
|
|
20240626,165800,591430250,3000,3000,3000,3000,0
|
|
20240626,165700,591430250,3000,3000,3000,3000,0
|
|
20240626,165600,591430250,3000,3000,3000,3000,0
|
|
20240626,165500,591430250,3000,3000,3000,3000,0
|
|
20240626,165400,591430250,3000,3000,3000,3000,1292
|
|
20240626,165300,591430250,3000,3000,3000,3000,0
|
|
20240626,165200,591430250,3000,3000,3000,3000,0
|
|
20240626,165100,591430250,3000,3000,3000,3000,0
|
|
20240626,165000,591430250,3000,3000,3000,3000,0
|
|
20240626,164900,591430250,3000,3000,3000,3000,0
|
|
20240626,164800,591430250,3000,3000,3000,3000,0
|
|
20240626,164700,591430250,3000,3000,3000,3000,0
|
|
20240626,164600,591430250,3000,3000,3000,3000,0
|
|
20240626,164500,591430250,3000,3000,3000,3000,0
|
|
20240626,164400,591430250,3000,3000,3000,3000,0
|
|
20240626,164300,591430250,3000,3000,3000,3000,0
|
|
20240626,164200,591430250,3000,3000,3000,3000,0
|
|
20240626,164100,591430250,3000,3000,3000,3000,0
|
|
20240626,164000,591430250,3000,3000,3000,3000,0
|
|
20240626,163900,591430250,3000,3000,3000,3000,0
|
|
20240626,163800,591430250,3000,3000,3000,3000,0
|
|
20240626,163700,591430250,3000,3000,3000,3000,0
|
|
20240626,163600,591430250,3000,3000,3000,3000,0
|
|
20240626,163500,591430250,3000,3000,3000,3000,0
|
|
20240626,163400,591430250,3000,3000,3000,3000,0
|
|
20240626,163300,591430250,3000,3000,3000,3000,0
|
|
20240626,163200,591430250,3000,3000,3000,3000,0
|
|
20240626,163100,591430250,3000,3000,3000,3000,0
|
|
20240626,163000,591430250,3000,3000,3000,3000,0
|
|
20240626,162900,591430250,3000,3000,3000,3000,0
|
|
20240626,162800,591430250,3000,3000,3000,3000,0
|
|
20240626,162700,591430250,3000,3000,3000,3000,0
|
|
20240626,162600,591430250,3000,3000,3000,3000,0
|
|
20240626,162500,591430250,3000,3000,3000,3000,0
|
|
20240626,162400,591430250,3000,3000,3000,3000,1292
|
|
20240626,162300,591430250,3000,3000,3000,3000,0
|
|
20240626,162200,591430250,3000,3000,3000,3000,0
|
|
20240626,162100,591430250,3000,3000,3000,3000,0
|
|
20240626,162000,591430250,3000,3000,3000,3000,0
|
|
20240626,161900,591430250,3000,3000,3000,3000,0
|
|
20240626,161800,591430250,3000,3000,3000,3000,0
|
|
20240626,161700,591430250,3000,3000,3000,3000,0
|
|
20240626,161600,591430250,3000,3000,3000,3000,0
|
|
20240626,161500,591430250,3000,3000,3000,3000,0
|
|
20240626,161400,591430250,3000,3000,3000,3000,0
|
|
20240626,161300,591430250,3000,3000,3000,3000,0
|
|
20240626,161200,591430250,3000,3000,3000,3000,0
|
|
20240626,161100,591430250,3000,3000,3000,3000,0
|
|
20240626,161000,591430250,3000,3000,3000,3000,0
|
|
20240626,160900,591430250,3000,3000,3000,3000,0
|
|
20240626,160800,591430250,3000,3000,3000,3000,0
|
|
20240626,160700,591430250,3000,3000,3000,3000,0
|
|
20240626,160600,591430250,3000,3000,3000,3000,0
|
|
20240626,160500,591430250,3000,3000,3000,3000,0
|
|
20240626,160400,591430250,3000,3000,3000,3000,0
|
|
20240626,160300,591430250,3000,3000,3000,3000,0
|
|
20240626,160200,591430250,3000,3000,3000,3000,0
|
|
20240626,160100,591430250,3000,3000,3000,3000,0
|
|
20240626,160000,591430250,3000,3000,3000,3000,0
|
|
20240626,155900,591430250,3000,3000,3000,3000,0
|
|
20240626,155800,591430250,3000,3000,3000,3000,0
|
|
20240626,155700,591430250,3000,3000,3000,3000,0
|
|
20240626,155600,591430250,3000,3000,3000,3000,0
|
|
20240626,155500,591430250,3000,3000,3000,3000,0
|
|
20240626,155400,591430250,3000,3000,3000,3000,1292
|
|
20240626,155300,591430250,3000,3000,3000,3000,0
|
|
20240626,155200,591430250,3000,3000,3000,3000,0
|
|
20240626,155100,591430250,3000,3000,3000,3000,0
|
|
20240626,155000,591430250,3000,3000,3000,3000,0
|
|
20240626,154900,591430250,3000,3000,3000,3000,0
|
|
20240626,154800,591430250,3000,3000,3000,3000,0
|
|
20240626,154700,591430250,3000,3000,3000,3000,0
|
|
20240626,154600,591430250,3000,3000,3000,3000,0
|
|
20240626,154500,591430250,3000,3000,3000,3000,0
|
|
20240626,154400,591430250,3000,3000,3000,3000,0
|
|
20240626,154300,591430250,3000,3000,3000,3000,0
|
|
20240626,154200,591430250,3000,3000,3000,3000,0
|
|
20240626,154100,591430250,3000,3000,3000,3000,0
|
|
20240626,154000,591430250,3000,3000,3000,3000,0
|
|
20240626,153900,591430250,3000,3000,3000,3000,0
|
|
20240626,153800,591430250,3000,3000,3000,3000,0
|
|
20240626,153700,591430250,3000,3000,3000,3000,0
|
|
20240626,153600,591430250,3000,3000,3000,3000,0
|
|
20240626,153500,591430250,3000,3000,3000,3000,0
|
|
20240626,153400,591430250,3000,3000,3000,3000,0
|
|
20240626,153300,591430250,3000,3000,3000,3000,0
|
|
20240626,153200,591430250,3000,3000,3000,3000,0
|
|
20240626,153100,591430250,3000,3000,3000,3000,0
|
|
20240626,153000,591430250,3000,3000,3000,3000,1292
|
|
20240626,152900,587554250,3000,3000,3000,3000,0
|
|
20240626,152800,587554250,3000,3000,3000,3000,0
|
|
20240626,152700,587554250,3000,3000,3000,3000,0
|
|
20240626,152600,587554250,3000,3000,3000,3000,0
|
|
20240626,152500,587554250,3000,3000,3000,3000,0
|
|
20240626,152400,587554250,3000,3000,3000,3000,0
|
|
20240626,152300,587554250,3000,3000,3000,3000,0
|
|
20240626,152200,587554250,3000,3000,3000,3000,0
|
|
20240626,152100,587554250,3000,3000,3000,3000,0
|
|
20240626,152000,587554250,3000,3000,3000,3000,0
|
|
20240626,151900,587554250,3000,3000,3000,3000,0
|
|
20240626,151800,587554250,3000,2995,3000,2995,1608
|
|
20240626,151700,582738270,2995,2995,2995,2995,292
|
|
20240626,151600,581863730,3000,3000,3005,3000,486
|
|
20240626,151500,580405720,3005,3005,3005,3000,102
|
|
20240626,151400,580099710,3005,3005,3005,3005,0
|
|
20240626,151300,580099710,3005,3005,3005,3005,0
|
|
20240626,151200,580099710,3005,3005,3005,3005,0
|
|
20240626,151100,580099710,3005,3005,3005,3005,98
|
|
20240626,151000,579805220,3005,3000,3005,3000,68
|
|
20240626,150900,579601215,3005,3000,3005,3000,74
|
|
20240626,150800,579379210,3005,3005,3005,3005,0
|
|
20240626,150700,579379210,3005,3005,3005,3005,100
|
|
20240626,150600,579078710,3005,3000,3005,3000,74
|
|
20240626,150500,578856705,3005,3005,3005,3005,77
|
|
20240626,150400,578625320,3000,3000,3000,3000,666
|
|
20240626,150300,576627320,2995,2995,2995,2995,73
|
|
20240626,150200,576408685,3000,3000,3000,3000,0
|
|
20240626,150100,576408685,3000,3000,3000,3000,1
|
|
20240626,150000,576405685,2995,3000,3000,2995,118
|
|
20240626,145900,576052050,3000,3000,3000,3000,40
|
|
20240626,145800,575932050,3000,3000,3000,3000,0
|
|
20240626,145700,575932050,3000,3000,3000,2995,75
|
|
20240626,145600,575707415,2995,2995,2995,2995,0
|
|
20240626,145500,575707415,2995,2995,2995,2995,0
|
|
20240626,145400,575707415,2995,2995,2995,2995,74
|
|
20240626,145300,575485785,3000,3000,3000,3000,0
|
|
20240626,145200,575485785,3000,3000,3000,3000,1
|
|
20240626,145100,575482785,2995,2995,2995,2995,574
|
|
20240626,145000,573763655,3000,3000,3000,3000,0
|
|
20240626,144900,573763655,3000,3000,3000,3000,1
|
|
20240626,144800,573760655,2995,2995,2995,2995,74
|
|
20240626,144700,573539025,2995,2995,2995,2995,0
|
|
20240626,144600,573539025,2995,2995,2995,2995,0
|
|
20240626,144500,573539025,2995,2995,2995,2995,74
|
|
20240626,144400,573317395,2995,2995,2995,2995,0
|
|
20240626,144300,573317395,2995,2995,2995,2995,1
|
|
20240626,144200,573314400,2995,2995,2995,2995,74
|
|
20240626,144100,573092770,3000,3000,3000,3000,333
|
|
20240626,144000,572093770,3000,3000,3000,3000,1
|
|
20240626,143900,572090770,2995,2995,2995,2995,74
|
|
20240626,143800,571869140,2995,2995,2995,2995,349
|
|
20240626,143700,570823885,2995,2995,2995,2995,0
|
|
20240626,143600,570823885,2995,2995,2995,2995,74
|
|
20240626,143500,570602255,2995,2995,2995,2995,0
|
|
20240626,143400,570602255,2995,2995,2995,2995,0
|
|
20240626,143300,570602255,2995,2995,2995,2995,74
|
|
20240626,143200,570380625,2995,2995,2995,2995,0
|
|
20240626,143100,570380625,2995,2995,2995,2995,211
|
|
20240626,143000,569748680,2995,2990,2995,2990,88
|
|
20240626,142900,569485540,2990,2990,2990,2990,0
|
|
20240626,142800,569485540,2990,2990,2990,2990,0
|
|
20240626,142700,569485540,2990,3000,3000,2990,75
|
|
20240626,142600,569261280,3000,3000,3000,3000,2
|
|
20240626,142500,569255280,2990,2990,2990,2990,0
|
|
20240626,142400,569255280,2990,2990,2990,2990,74
|
|
20240626,142300,569034020,3000,3000,3000,3000,0
|
|
20240626,142200,569034020,3000,3000,3000,3000,0
|
|
20240626,142100,569034020,3000,2995,3000,2990,1811
|
|
20240626,142000,563609995,2995,2995,2995,2995,892
|
|
20240626,141900,560938455,2995,2995,2995,2995,3056
|
|
20240626,141800,551785735,3000,2995,3000,2995,75
|
|
20240626,141700,551561105,3000,3000,3000,3000,0
|
|
20240626,141600,551561105,3000,3000,3000,3000,0
|
|
20240626,141500,551561105,3000,2995,3000,2995,77
|
|
20240626,141400,551330475,3000,3000,3000,3000,0
|
|
20240626,141300,551330475,3000,3000,3000,3000,5
|
|
20240626,141200,551315475,3000,3000,3000,2995,86
|
|
20240626,141100,551057845,3000,3000,3000,3000,0
|
|
20240626,141000,551057845,3000,3000,3000,3000,1
|
|
20240626,140900,551054845,3000,2995,3000,2995,75
|
|
20240626,140800,550830215,3000,3000,3000,3000,0
|
|
20240626,140700,550830215,3000,3000,3000,3000,0
|
|
20240626,140600,550830215,3000,2995,3000,2995,75
|
|
20240626,140500,550605585,3000,3000,3000,3000,0
|
|
20240626,140400,550605585,3000,3000,3000,3000,0
|
|
20240626,140300,550605585,3000,2995,3000,2995,1074
|
|
20240626,140200,547383955,3000,3000,3000,3000,50
|
|
20240626,140100,547233955,3005,3005,3005,3005,3
|
|
20240626,140000,547224940,2995,3000,3000,2995,905
|
|
20240626,135900,544510265,3005,3005,3005,3005,0
|
|
20240626,135800,544510265,3005,3005,3005,3005,10
|
|
20240626,135700,544480215,3005,3000,3005,3000,76
|
|
20240626,135600,544252210,3005,3005,3005,3005,200
|
|
20240626,135500,543651210,3005,3005,3005,3005,0
|
|
20240626,135400,543651210,3005,3005,3005,3000,77
|
|
20240626,135300,543420200,3000,3000,3000,3000,99
|
|
20240626,135200,543123200,2995,2995,2995,2995,0
|
|
20240626,135100,543123200,2995,2995,2995,2995,375
|
|
20240626,135000,542000075,3000,3000,3000,3000,0
|
|
20240626,134900,542000075,3000,3000,3000,3000,0
|
|
20240626,134800,542000075,3000,2995,3000,2995,470
|
|
20240626,134700,540592420,2995,2995,2995,2995,0
|
|
20240626,134600,540592420,2995,2995,2995,2995,0
|
|
20240626,134500,540592420,2995,2995,2995,2995,75
|
|
20240626,134400,540367795,3005,3005,3005,3005,2
|
|
20240626,134300,540361785,3005,3005,3005,3005,0
|
|
20240626,134200,540361785,3005,2995,3005,2995,77
|
|
20240626,134100,540131150,3005,3005,3005,3005,500
|
|
20240626,134000,538628650,3005,3005,3005,3005,1
|
|
20240626,133900,538625645,3005,2995,3005,2995,76
|
|
20240626,133800,538398015,3005,3005,3005,3005,0
|
|
20240626,133700,538398015,3005,3005,3005,3005,0
|
|
20240626,133600,538398015,3005,2995,3005,2995,78
|
|
20240626,133500,538164375,3005,3005,3005,3005,0
|
|
20240626,133400,538164375,3005,3005,3005,3005,0
|
|
20240626,133300,538164375,3005,2995,3005,2995,76
|
|
20240626,133200,537936745,3005,3005,3005,3005,0
|
|
20240626,133100,537936745,3005,3005,3005,3005,0
|
|
20240626,133000,537936745,3005,3005,3005,2995,77
|
|
20240626,132900,537706110,3005,3005,3005,3005,0
|
|
20240626,132800,537706110,3005,3005,3005,3005,0
|
|
20240626,132700,537706110,3005,2995,3005,2995,93
|
|
20240626,132600,537427555,3005,3005,3005,3005,0
|
|
20240626,132500,537427555,3005,3005,3005,3005,1
|
|
20240626,132400,537424550,2995,2995,2995,2995,75
|
|
20240626,132300,537199925,3005,3005,3005,3005,0
|
|
20240626,132200,537199925,3005,3005,3005,3005,0
|
|
20240626,132100,537199925,3005,2995,3005,2995,76
|
|
20240626,132000,536972295,3005,3005,3005,3005,0
|
|
20240626,131900,536972295,3005,3005,3005,3005,1
|
|
20240626,131800,536969290,3005,3005,3005,2995,77
|
|
20240626,131700,536738655,2995,2995,2995,2995,0
|
|
20240626,131600,536738655,2995,2995,2995,2995,0
|
|
20240626,131500,536738655,2995,2995,2995,2995,75
|
|
20240626,131400,536514030,3005,3005,3005,3005,0
|
|
20240626,131300,536514030,3005,3005,3005,3005,1
|
|
20240626,131200,536511025,2995,2995,2995,2995,76
|
|
20240626,131100,536283405,3005,3005,3005,3005,1
|
|
20240626,131000,536280400,2995,2995,2995,2995,0
|
|
20240626,130900,536280400,2995,2995,2995,2995,76
|
|
20240626,130800,536052780,2995,2995,2995,2995,0
|
|
20240626,130700,536052780,2995,2995,2995,2995,0
|
|
20240626,130600,536052780,2995,2995,2995,2995,77
|
|
20240626,130500,535822165,3015,3015,3015,3015,0
|
|
20240626,130400,535822165,3015,3015,3015,3015,0
|
|
20240626,130300,535822165,3015,2990,3015,2990,5678
|
|
20240626,130200,518754300,3000,3000,3000,3000,12
|
|
20240626,130100,518718300,2985,2985,2985,2985,0
|
|
20240626,130000,518718300,2985,2985,2985,2985,78
|
|
20240626,125900,518485470,3005,3000,3005,3000,502
|
|
20240626,125800,516979460,3005,3005,3005,3005,10
|
|
20240626,125700,516949410,2985,2990,2990,2985,118
|
|
20240626,125600,516596880,3005,2995,3005,2995,423
|
|
20240626,125500,515329985,2980,3010,3010,2980,20546
|
|
20240626,125400,453848160,3005,3005,3005,3005,538
|
|
20240626,125300,452231470,3010,3010,3010,3010,2
|
|
20240626,125200,452225450,3005,3005,3005,3005,0
|
|
20240626,125100,452225450,3005,3005,3005,3005,78
|
|
20240626,125000,451991060,3010,3010,3010,3010,2
|
|
20240626,124900,451985040,3005,3005,3005,3005,0
|
|
20240626,124800,451985040,3005,3015,3015,3005,80
|
|
20240626,124700,451744630,3010,3010,3010,3010,494
|
|
20240626,124600,450257690,3000,3000,3000,3000,411
|
|
20240626,124500,449024690,3000,3000,3000,3000,80
|
|
20240626,124400,448784690,3015,3015,3015,3015,0
|
|
20240626,124300,448784690,3015,3000,3015,3000,49
|
|
20240626,124200,448637650,3000,3005,3005,3000,80
|
|
20240626,124100,448397485,3000,3015,3015,3000,11
|
|
20240626,124000,448364470,3000,3000,3000,3000,0
|
|
20240626,123900,448364470,3000,3005,3005,3000,2785
|
|
20240626,123800,440002310,3015,3015,3015,3015,0
|
|
20240626,123700,440002310,3015,3010,3015,3010,2686
|
|
20240626,123600,431910770,3005,3005,3005,3005,3
|
|
20240626,123500,431901755,3005,3005,3005,3005,0
|
|
20240626,123400,431901755,3005,3005,3005,3005,0
|
|
20240626,123300,431901755,3005,3005,3005,3005,0
|
|
20240626,123200,431901755,3005,3005,3005,3005,20
|
|
20240626,123100,431841655,3005,3005,3005,3005,1000
|
|
20240626,123000,428836655,3005,3005,3005,3005,556
|
|
20240626,122900,427165875,3000,3000,3000,3000,296
|
|
20240626,122800,426277875,3000,3000,3000,3000,500
|
|
20240626,122700,424777875,2990,3025,3030,2990,7522
|
|
20240626,122600,402243450,3025,3025,3025,3005,58
|
|
20240626,122500,402068320,3005,3015,3025,3005,87
|
|
20240626,122400,401805360,3010,3010,3010,3010,10
|
|
20240626,122300,401775260,3010,2995,3010,2995,4540
|
|
20240626,122200,388137740,2995,2995,2995,2980,8349
|
|
20240626,122100,363226025,3000,3000,3000,3000,0
|
|
20240626,122000,363226025,3000,3000,3000,2995,2309
|
|
20240626,121900,356303870,2995,3005,3005,2980,13607
|
|
20240626,121800,315674770,3005,3050,3050,2985,10658
|
|
20240626,121700,283735015,3055,3050,3090,3050,3214
|
|
20240626,121600,273814040,3085,2995,3090,2980,35306
|
|
20240626,121500,167230110,2980,2980,2980,2980,0
|
|
20240626,121400,167230110,2980,2980,2980,2980,1138
|
|
20240626,121300,163838870,2980,2995,2995,2980,9220
|
|
20240626,121200,136325535,3000,3000,3000,3000,101
|
|
20240626,121100,136022535,2995,2995,2995,2995,103
|
|
20240626,121000,135714050,2995,2995,2995,2990,234
|
|
20240626,120900,135013990,2990,2990,2990,2990,0
|
|
20240626,120800,135013990,2990,2995,2995,2990,3
|
|
20240626,120700,135005010,2995,2995,2995,2995,0
|
|
20240626,120600,135005010,2995,2995,2995,2995,0
|
|
20240626,120500,135005010,2995,2995,2995,2995,0
|
|
20240626,120400,135005010,2995,3000,3000,2995,11
|
|
20240626,120300,134972060,2995,2995,2995,2995,83
|
|
20240626,120200,134723475,3000,3000,3000,3000,2
|
|
20240626,120100,134717475,2990,2990,2990,2990,0
|
|
20240626,120000,134717475,2990,2990,2990,2990,0
|
|
20240626,115900,134717475,2990,2990,2990,2990,235
|
|
20240626,115800,134014825,2990,3000,3000,2990,9070
|
|
20240626,115700,106882460,3010,3010,3010,3010,0
|
|
20240626,115600,106882460,3010,3005,3010,3005,200
|
|
20240626,115500,106280960,3000,3000,3000,3000,0
|
|
20240626,115400,106280960,3000,3000,3000,3000,0
|
|
20240626,115300,106280960,3000,3000,3000,3000,0
|
|
20240626,115200,106280960,3000,3000,3000,3000,0
|
|
20240626,115100,106280960,3000,3000,3000,3000,0
|
|
20240626,115000,106280960,3000,3000,3000,3000,0
|
|
20240626,114900,106280960,3000,3000,3000,3000,322
|
|
20240626,114800,105314960,3000,3005,3005,3000,100
|
|
20240626,114700,105014935,3010,3010,3010,3010,0
|
|
20240626,114600,105014935,3010,3010,3010,3010,0
|
|
20240626,114500,105014935,3010,3010,3010,3010,0
|
|
20240626,114400,105014935,3010,3010,3010,3010,0
|
|
20240626,114300,105014935,3010,3010,3010,3010,0
|
|
20240626,114200,105014935,3010,3010,3010,3010,0
|
|
20240626,114100,105014935,3010,3010,3010,3010,0
|
|
20240626,114000,105014935,3010,3000,3010,3000,116
|
|
20240626,113900,104666825,3005,3005,3005,3005,0
|
|
20240626,113800,104666825,3005,3005,3005,3005,3
|
|
20240626,113700,104657810,3000,3000,3000,3000,0
|
|
20240626,113600,104657810,3000,3000,3000,3000,4
|
|
20240626,113500,104645810,3010,3010,3010,3010,0
|
|
20240626,113400,104645810,3010,3010,3010,3010,0
|
|
20240626,113300,104645810,3010,3005,3010,2990,11646
|
|
20240626,113200,69744245,3005,3005,3005,3005,50
|
|
20240626,113100,69593995,3005,3005,3005,3005,0
|
|
20240626,113000,69593995,3005,3005,3005,3005,4077
|
|
20240626,112900,57342610,3010,3010,3010,3010,0
|
|
20240626,112800,57342610,3010,3010,3010,3010,0
|
|
20240626,112700,57342610,3010,3010,3010,3010,0
|
|
20240626,112600,57342610,3010,3010,3010,3010,0
|
|
20240626,112500,57342610,3010,3010,3010,3010,5
|
|
20240626,112400,57327560,3010,3010,3010,3010,0
|
|
20240626,112300,57327560,3010,3010,3010,3010,384
|
|
20240626,112200,56171720,3005,3005,3005,3005,0
|
|
20240626,112100,56171720,3005,3005,3005,3005,0
|
|
20240626,112000,56171720,3005,3005,3005,3005,0
|
|
20240626,111900,56171720,3005,3005,3005,3005,0
|
|
20240626,111800,56171720,3005,3005,3005,3005,0
|
|
20240626,111700,56171720,3005,3005,3005,3005,0
|
|
20240626,111600,56171720,3005,3005,3005,3005,0
|
|
20240626,111500,56171720,3005,3005,3005,3005,0
|
|
20240626,111400,56171720,3005,3005,3005,3005,0
|
|
20240626,111300,56171720,3005,3005,3005,3005,0
|
|
20240626,111200,56171720,3005,3005,3005,3005,0
|
|
20240626,111100,56171720,3005,3005,3005,3005,275
|
|
20240626,111000,55345345,3010,3010,3010,3010,200
|
|
20240626,110900,54743345,3010,3010,3010,3010,0
|
|
20240626,110800,54743345,3010,3010,3010,3010,0
|
|
20240626,110700,54743345,3010,3010,3010,3010,110
|
|
20240626,110600,54412245,3015,3015,3015,3015,100
|
|
20240626,110500,54110745,3015,3015,3015,3015,0
|
|
20240626,110400,54110745,3015,3015,3015,3015,0
|
|
20240626,110300,54110745,3015,3015,3015,3015,0
|
|
20240626,110200,54110745,3015,3015,3015,3015,0
|
|
20240626,110100,54110745,3015,3015,3015,3015,0
|
|
20240626,110000,54110745,3015,3015,3015,3015,1
|
|
20240626,105900,54107730,3010,3010,3010,3010,0
|
|
20240626,105800,54107730,3010,3010,3010,3010,500
|
|
20240626,105700,52602730,3010,3010,3010,3010,0
|
|
20240626,105600,52602730,3010,3010,3010,3010,10
|
|
20240626,105500,52572630,3010,3010,3010,3010,0
|
|
20240626,105400,52572630,3010,3010,3010,3010,22
|
|
20240626,105300,52506410,3010,3010,3010,3010,0
|
|
20240626,105200,52506410,3010,3010,3010,3010,11
|
|
20240626,105100,52473300,3010,3010,3010,3010,1
|
|
20240626,105000,52470290,3005,3005,3005,3005,0
|
|
20240626,104900,52470290,3005,3005,3005,3005,0
|
|
20240626,104800,52470290,3005,3005,3005,3005,0
|
|
20240626,104700,52470290,3005,3005,3005,3005,1
|
|
20240626,104600,52467285,3015,3015,3015,3015,20
|
|
20240626,104500,52406985,3015,3015,3015,3015,0
|
|
20240626,104400,52406985,3015,3015,3015,3015,0
|
|
20240626,104300,52406985,3015,3015,3015,3015,0
|
|
20240626,104200,52406985,3015,3015,3015,3015,1
|
|
20240626,104100,52403970,3015,3015,3015,3015,0
|
|
20240626,104000,52403970,3015,3015,3015,3015,0
|
|
20240626,103900,52403970,3015,3015,3015,3015,0
|
|
20240626,103800,52403970,3015,3015,3015,3015,0
|
|
20240626,103700,52403970,3015,3015,3015,3015,0
|
|
20240626,103600,52403970,3015,3015,3015,3015,0
|
|
20240626,103500,52403970,3015,3015,3015,3015,0
|
|
20240626,103400,52403970,3015,3015,3015,3015,0
|
|
20240626,103300,52403970,3015,3015,3015,3015,0
|
|
20240626,103200,52403970,3015,3015,3015,3015,0
|
|
20240626,103100,52403970,3015,3015,3015,3015,0
|
|
20240626,103000,52403970,3015,3015,3015,3015,0
|
|
20240626,102900,52403970,3015,3015,3015,3015,0
|
|
20240626,102800,52403970,3015,3015,3015,3015,0
|
|
20240626,102700,52403970,3015,3015,3015,3015,0
|
|
20240626,102600,52403970,3015,3015,3015,3015,0
|
|
20240626,102500,52403970,3015,3015,3015,3015,0
|
|
20240626,102400,52403970,3015,3015,3015,3015,0
|
|
20240626,102300,52403970,3015,3015,3015,3015,0
|
|
20240626,102200,52403970,3015,3015,3015,3015,100
|
|
20240626,102100,52102470,3015,3015,3015,3015,0
|
|
20240626,102000,52102470,3015,3015,3015,3015,0
|
|
20240626,101900,52102470,3015,3015,3015,3015,0
|
|
20240626,101800,52102470,3015,3015,3015,3015,0
|
|
20240626,101700,52102470,3015,3015,3015,3015,0
|
|
20240626,101600,52102470,3015,3015,3015,3015,1
|
|
20240626,101500,52099455,3015,3010,3015,3000,10131
|
|
20240626,101400,21679060,3015,3015,3015,3015,0
|
|
20240626,101300,21679060,3015,3015,3015,3015,0
|
|
20240626,101200,21679060,3015,3015,3015,3015,0
|
|
20240626,101100,21679060,3015,3015,3015,3015,5
|
|
20240626,101000,21663985,3015,3015,3015,3015,10
|
|
20240626,100900,21633835,3010,3010,3010,3010,0
|
|
20240626,100800,21633835,3010,3010,3010,3010,0
|
|
20240626,100700,21633835,3010,3010,3010,3010,189
|
|
20240626,100600,21064945,3015,3015,3015,3015,0
|
|
20240626,100500,21064945,3015,3015,3015,3015,0
|
|
20240626,100400,21064945,3015,3015,3015,3015,76
|
|
20240626,100300,20835805,3015,3015,3015,3015,0
|
|
20240626,100200,20835805,3015,3015,3015,3015,2
|
|
20240626,100100,20829775,3015,3015,3015,3015,2
|
|
20240626,100000,20823745,3015,3015,3015,3015,3
|
|
20240626,095900,20814700,3010,3015,3015,3010,1190
|
|
20240626,095800,17232735,3015,3015,3015,3015,5
|
|
20240626,095700,17217660,3015,3015,3015,3015,54
|
|
20240626,095600,17054850,3015,3015,3015,3015,2
|
|
20240626,095500,17048820,3020,3020,3020,3020,6
|
|
20240626,095400,17030700,3015,3015,3015,3015,0
|
|
20240626,095300,17030700,3015,3015,3015,3015,5
|
|
20240626,095200,17015625,3015,3015,3015,3015,5
|
|
20240626,095100,17000550,3015,3015,3015,3015,5
|
|
20240626,095000,16985475,3015,3015,3015,3015,6
|
|
20240626,094900,16967385,3015,3015,3015,3015,0
|
|
20240626,094800,16967385,3015,3015,3015,3015,0
|
|
20240626,094700,16967385,3015,3015,3015,3015,0
|
|
20240626,094600,16967385,3015,3015,3015,3015,0
|
|
20240626,094500,16967385,3015,3015,3015,3015,8
|
|
20240626,094400,16943265,3015,3015,3015,3015,0
|
|
20240626,094300,16943265,3015,3015,3015,3015,0
|
|
20240626,094200,16943265,3015,3015,3015,3015,1360
|
|
20240626,094100,12842865,3020,3020,3020,3020,0
|
|
20240626,094000,12842865,3020,3020,3020,3020,0
|
|
20240626,093900,12842865,3020,3020,3020,3020,0
|
|
20240626,093800,12842865,3020,3020,3020,3020,0
|
|
20240626,093700,12842865,3020,3020,3020,3020,0
|
|
20240626,093600,12842865,3020,3020,3020,3020,9
|
|
20240626,093500,12815685,3015,3015,3015,3015,0
|
|
20240626,093400,12815685,3015,3015,3015,3015,0
|
|
20240626,093300,12815685,3015,3015,3015,3015,925
|
|
20240626,093200,10026810,3015,3015,3015,3015,0
|
|
20240626,093100,10026810,3015,3015,3015,3015,3
|
|
20240626,093000,10017765,3010,3015,3015,3010,73
|
|
20240626,092900,9797985,3015,3015,3015,3015,0
|
|
20240626,092800,9797985,3015,3015,3015,3015,0
|
|
20240626,092700,9797985,3015,3015,3015,3015,100
|
|
20240626,092600,9496485,3015,3015,3015,3015,0
|
|
20240626,092500,9496485,3015,3015,3015,3015,100
|
|
20240626,092400,9194985,3020,3020,3020,3020,0
|
|
20240626,092300,9194985,3020,3020,3020,3020,0
|
|
20240626,092200,9194985,3020,3020,3020,3020,0
|
|
20240626,092100,9194985,3020,3020,3020,3020,0
|
|
20240626,092000,9194985,3020,3020,3020,3020,1
|
|
20240626,091900,9191965,3020,3020,3020,3020,10
|
|
20240626,091800,9161765,3020,3020,3020,3020,10
|
|
20240626,091700,9131565,3020,3020,3020,3020,607
|
|
20240626,091600,7298425,3020,3020,3020,3020,90
|
|
20240626,091500,7026625,3025,3020,3025,3020,10
|
|
20240626,091400,6996420,3020,3020,3020,3020,1
|
|
20240626,091300,6993400,3015,3015,3015,3015,0
|
|
20240626,091200,6993400,3015,3015,3015,3015,12
|
|
20240626,091100,6957220,3015,3015,3015,3015,25
|
|
20240626,091000,6881845,3010,3010,3010,3010,1014
|
|
20240626,090900,3829705,3010,3010,3010,3010,0
|
|
20240626,090800,3829705,3010,3010,3010,3010,0
|
|
20240626,090700,3829705,3010,3010,3010,3010,1
|
|
20240626,090600,3826695,3010,3010,3010,3010,0
|
|
20240626,090500,3826695,3010,3010,3010,3010,0
|
|
20240626,090400,3826695,3010,3010,3010,3010,0
|
|
20240626,090300,3826695,3010,3020,3020,3010,4
|
|
20240626,090200,3814645,3010,3020,3020,3010,3
|
|
20240626,090100,3805595,3010,3020,3020,3010,993
|
|
20240626,090000,816265,3020,3035,3035,3020,269
|