683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,202000,251217735,2995,2995,2995,2995,29295
|
|
20240607,201900,251217735,2995,2995,2995,2995,0
|
|
20240607,201800,251217735,2995,2995,2995,2995,0
|
|
20240607,201700,251217735,2995,2995,2995,2995,0
|
|
20240607,201600,251217735,2995,2995,2995,2995,0
|
|
20240607,201500,251217735,2995,2995,2995,2995,0
|
|
20240607,201400,251217735,2995,2995,2995,2995,0
|
|
20240607,201300,251217735,2995,2995,2995,2995,0
|
|
20240607,201200,251217735,2995,2995,2995,2995,0
|
|
20240607,201100,251217735,2995,2995,2995,2995,0
|
|
20240607,201000,251217735,2995,2995,2995,2995,0
|
|
20240607,200900,251217735,2995,2995,2995,2995,0
|
|
20240607,200800,251217735,2995,2995,2995,2995,0
|
|
20240607,200700,251217735,2995,2995,2995,2995,0
|
|
20240607,200600,251217735,2995,2995,2995,2995,0
|
|
20240607,200500,251217735,2995,2995,2995,2995,0
|
|
20240607,200400,251217735,2995,2995,2995,2995,0
|
|
20240607,200300,251217735,2995,2995,2995,2995,0
|
|
20240607,200200,251217735,2995,2995,2995,2995,0
|
|
20240607,200100,251217735,2995,2995,2995,2995,0
|
|
20240607,200000,251217735,2995,2995,2995,2995,0
|
|
20240607,195900,251217735,2995,2995,2995,2995,0
|
|
20240607,195800,251217735,2995,2995,2995,2995,0
|
|
20240607,195700,251217735,2995,2995,2995,2995,0
|
|
20240607,195600,251217735,2995,2995,2995,2995,0
|
|
20240607,195500,251217735,2995,2995,2995,2995,0
|
|
20240607,195400,251217735,2995,2995,2995,2995,0
|
|
20240607,195300,251217735,2995,2995,2995,2995,0
|
|
20240607,195200,251217735,2995,2995,2995,2995,0
|
|
20240607,195100,251217735,2995,2995,2995,2995,0
|
|
20240607,195000,251217735,2995,2995,2995,2995,29295
|
|
20240607,194900,251217735,2995,2995,2995,2995,0
|
|
20240607,194800,251217735,2995,2995,2995,2995,0
|
|
20240607,194700,251217735,2995,2995,2995,2995,0
|
|
20240607,194600,251217735,2995,2995,2995,2995,0
|
|
20240607,194500,251217735,2995,2995,2995,2995,0
|
|
20240607,194400,251217735,2995,2995,2995,2995,0
|
|
20240607,194300,251217735,2995,2995,2995,2995,0
|
|
20240607,194200,251217735,2995,2995,2995,2995,0
|
|
20240607,194100,251217735,2995,2995,2995,2995,0
|
|
20240607,194000,251217735,2995,2995,2995,2995,0
|
|
20240607,193900,251217735,2995,2995,2995,2995,0
|
|
20240607,193800,251217735,2995,2995,2995,2995,0
|
|
20240607,193700,251217735,2995,2995,2995,2995,0
|
|
20240607,193600,251217735,2995,2995,2995,2995,0
|
|
20240607,193500,251217735,2995,2995,2995,2995,0
|
|
20240607,193400,251217735,2995,2995,2995,2995,0
|
|
20240607,193300,251217735,2995,2995,2995,2995,0
|
|
20240607,193200,251217735,2995,2995,2995,2995,0
|
|
20240607,193100,251217735,2995,2995,2995,2995,0
|
|
20240607,193000,251217735,2995,2995,2995,2995,0
|
|
20240607,192900,251217735,2995,2995,2995,2995,0
|
|
20240607,192800,251217735,2995,2995,2995,2995,0
|
|
20240607,192700,251217735,2995,2995,2995,2995,0
|
|
20240607,192600,251217735,2995,2995,2995,2995,0
|
|
20240607,192500,251217735,2995,2995,2995,2995,0
|
|
20240607,192400,251217735,2995,2995,2995,2995,0
|
|
20240607,192300,251217735,2995,2995,2995,2995,0
|
|
20240607,192200,251217735,2995,2995,2995,2995,0
|
|
20240607,192100,251217735,2995,2995,2995,2995,0
|
|
20240607,192000,251217735,2995,2995,2995,2995,29295
|
|
20240607,191900,251217735,2995,2995,2995,2995,0
|
|
20240607,191800,251217735,2995,2995,2995,2995,0
|
|
20240607,191700,251217735,2995,2995,2995,2995,0
|
|
20240607,191600,251217735,2995,2995,2995,2995,0
|
|
20240607,191500,251217735,2995,2995,2995,2995,0
|
|
20240607,191400,251217735,2995,2995,2995,2995,0
|
|
20240607,191300,251217735,2995,2995,2995,2995,0
|
|
20240607,191200,251217735,2995,2995,2995,2995,0
|
|
20240607,191100,251217735,2995,2995,2995,2995,0
|
|
20240607,191000,251217735,2995,2995,2995,2995,0
|
|
20240607,190900,251217735,2995,2995,2995,2995,0
|
|
20240607,190800,251217735,2995,2995,2995,2995,0
|
|
20240607,190700,251217735,2995,2995,2995,2995,0
|
|
20240607,190600,251217735,2995,2995,2995,2995,0
|
|
20240607,190500,251217735,2995,2995,2995,2995,0
|
|
20240607,190400,251217735,2995,2995,2995,2995,0
|
|
20240607,190300,251217735,2995,2995,2995,2995,0
|
|
20240607,190200,251217735,2995,2995,2995,2995,0
|
|
20240607,190100,251217735,2995,2995,2995,2995,0
|
|
20240607,190000,251217735,2995,2995,2995,2995,0
|
|
20240607,185900,251217735,2995,2995,2995,2995,0
|
|
20240607,185800,251217735,2995,2995,2995,2995,0
|
|
20240607,185700,251217735,2995,2995,2995,2995,0
|
|
20240607,185600,251217735,2995,2995,2995,2995,0
|
|
20240607,185500,251217735,2995,2995,2995,2995,0
|
|
20240607,185400,251217735,2995,2995,2995,2995,0
|
|
20240607,185300,251217735,2995,2995,2995,2995,0
|
|
20240607,185200,251217735,2995,2995,2995,2995,0
|
|
20240607,185100,251217735,2995,2995,2995,2995,0
|
|
20240607,185000,251217735,2995,2995,2995,2995,29295
|
|
20240607,184900,251217735,2995,2995,2995,2995,0
|
|
20240607,184800,251217735,2995,2995,2995,2995,0
|
|
20240607,184700,251217735,2995,2995,2995,2995,0
|
|
20240607,184600,251217735,2995,2995,2995,2995,0
|
|
20240607,184500,251217735,2995,2995,2995,2995,0
|
|
20240607,184400,251217735,2995,2995,2995,2995,0
|
|
20240607,184300,251217735,2995,2995,2995,2995,0
|
|
20240607,184200,251217735,2995,2995,2995,2995,0
|
|
20240607,184100,251217735,2995,2995,2995,2995,0
|
|
20240607,184000,251217735,2995,2995,2995,2995,0
|
|
20240607,183900,251217735,2995,2995,2995,2995,0
|
|
20240607,183800,251217735,2995,2995,2995,2995,0
|
|
20240607,183700,251217735,2995,2995,2995,2995,0
|
|
20240607,183600,251217735,2995,2995,2995,2995,0
|
|
20240607,183500,251217735,2995,2995,2995,2995,0
|
|
20240607,183400,251217735,2995,2995,2995,2995,0
|
|
20240607,183300,251217735,2995,2995,2995,2995,0
|
|
20240607,183200,251217735,2995,2995,2995,2995,0
|
|
20240607,183100,251217735,2995,2995,2995,2995,0
|
|
20240607,183000,251217735,2995,2995,2995,2995,0
|
|
20240607,182900,251217735,2995,2995,2995,2995,0
|
|
20240607,182800,251217735,2995,2995,2995,2995,0
|
|
20240607,182700,251217735,2995,2995,2995,2995,0
|
|
20240607,182600,251217735,2995,2995,2995,2995,0
|
|
20240607,182500,251217735,2995,2995,2995,2995,0
|
|
20240607,182400,251217735,2995,2995,2995,2995,0
|
|
20240607,182300,251217735,2995,2995,2995,2995,0
|
|
20240607,182200,251217735,2995,2995,2995,2995,0
|
|
20240607,182100,251217735,2995,2995,2995,2995,0
|
|
20240607,182000,251217735,2995,2995,2995,2995,29295
|
|
20240607,181900,251217735,2995,2995,2995,2995,0
|
|
20240607,181800,251217735,2995,2995,2995,2995,0
|
|
20240607,181700,251217735,2995,2995,2995,2995,0
|
|
20240607,181600,251217735,2995,2995,2995,2995,0
|
|
20240607,181500,251217735,2995,2995,2995,2995,0
|
|
20240607,181400,251217735,2995,2995,2995,2995,0
|
|
20240607,181300,251217735,2995,2995,2995,2995,0
|
|
20240607,181200,251217735,2995,2995,2995,2995,0
|
|
20240607,181100,251217735,2995,2995,2995,2995,0
|
|
20240607,181000,251217735,2995,2995,2995,2995,0
|
|
20240607,180900,251217735,2995,2995,2995,2995,0
|
|
20240607,180800,251217735,2995,2995,2995,2995,0
|
|
20240607,180700,251217735,2995,2995,2995,2995,0
|
|
20240607,180600,251217735,2995,2995,2995,2995,0
|
|
20240607,180500,251217735,2995,2995,2995,2995,0
|
|
20240607,180400,251217735,2995,2995,2995,2995,0
|
|
20240607,180300,251217735,2995,2995,2995,2995,0
|
|
20240607,180200,251217735,2995,2995,2995,2995,0
|
|
20240607,180100,251217735,2995,2995,2995,2995,0
|
|
20240607,180000,251217735,2995,2995,2995,2995,0
|
|
20240607,175900,251217735,2995,2995,2995,2995,0
|
|
20240607,175800,251217735,2995,2995,2995,2995,0
|
|
20240607,175700,251217735,2995,2995,2995,2995,0
|
|
20240607,175600,251217735,2995,2995,2995,2995,0
|
|
20240607,175500,251217735,2995,2995,2995,2995,0
|
|
20240607,175400,251217735,2995,2995,2995,2995,0
|
|
20240607,175300,251217735,2995,2995,2995,2995,0
|
|
20240607,175200,251217735,2995,2995,2995,2995,0
|
|
20240607,175100,251217735,2995,2995,2995,2995,0
|
|
20240607,175000,251217735,2995,2995,2995,2995,29295
|
|
20240607,174900,251217735,2995,2995,2995,2995,0
|
|
20240607,174800,251217735,2995,2995,2995,2995,0
|
|
20240607,174700,251217735,2995,2995,2995,2995,0
|
|
20240607,174600,251217735,2995,2995,2995,2995,0
|
|
20240607,174500,251217735,2995,2995,2995,2995,0
|
|
20240607,174400,251217735,2995,2995,2995,2995,0
|
|
20240607,174300,251217735,2995,2995,2995,2995,0
|
|
20240607,174200,251217735,2995,2995,2995,2995,0
|
|
20240607,174100,251217735,2995,2995,2995,2995,0
|
|
20240607,174000,251217735,2995,2995,2995,2995,0
|
|
20240607,173900,251217735,2995,2995,2995,2995,0
|
|
20240607,173800,251217735,2995,2995,2995,2995,0
|
|
20240607,173700,251217735,2995,2995,2995,2995,0
|
|
20240607,173600,251217735,2995,2995,2995,2995,0
|
|
20240607,173500,251217735,2995,2995,2995,2995,0
|
|
20240607,173400,251217735,2995,2995,2995,2995,0
|
|
20240607,173300,251217735,2995,2995,2995,2995,0
|
|
20240607,173200,251217735,2995,2995,2995,2995,0
|
|
20240607,173100,251217735,2995,2995,2995,2995,0
|
|
20240607,173000,251217735,2995,2995,2995,2995,0
|
|
20240607,172900,251217735,2995,2995,2995,2995,0
|
|
20240607,172800,251217735,2995,2995,2995,2995,0
|
|
20240607,172700,251217735,2995,2995,2995,2995,0
|
|
20240607,172600,251217735,2995,2995,2995,2995,0
|
|
20240607,172500,251217735,2995,2995,2995,2995,0
|
|
20240607,172400,251217735,2995,2995,2995,2995,0
|
|
20240607,172300,251217735,2995,2995,2995,2995,0
|
|
20240607,172200,251217735,2995,2995,2995,2995,0
|
|
20240607,172100,251217735,2995,2995,2995,2995,0
|
|
20240607,172000,251217735,2995,2995,2995,2995,29295
|
|
20240607,171900,251217735,2995,2995,2995,2995,0
|
|
20240607,171800,251217735,2995,2995,2995,2995,0
|
|
20240607,171700,251217735,2995,2995,2995,2995,0
|
|
20240607,171600,251217735,2995,2995,2995,2995,0
|
|
20240607,171500,251217735,2995,2995,2995,2995,0
|
|
20240607,171400,251217735,2995,2995,2995,2995,0
|
|
20240607,171300,251217735,2995,2995,2995,2995,0
|
|
20240607,171200,251217735,2995,2995,2995,2995,0
|
|
20240607,171100,251217735,2995,2995,2995,2995,0
|
|
20240607,171000,251217735,2995,2995,2995,2995,0
|
|
20240607,170900,251217735,2995,2995,2995,2995,0
|
|
20240607,170800,251217735,2995,2995,2995,2995,0
|
|
20240607,170700,251217735,2995,2995,2995,2995,0
|
|
20240607,170600,251217735,2995,2995,2995,2995,0
|
|
20240607,170500,251217735,2995,2995,2995,2995,0
|
|
20240607,170400,251217735,2995,2995,2995,2995,0
|
|
20240607,170300,251217735,2995,2995,2995,2995,0
|
|
20240607,170200,251217735,2995,2995,2995,2995,0
|
|
20240607,170100,251217735,2995,2995,2995,2995,0
|
|
20240607,170000,251217735,2995,2995,2995,2995,0
|
|
20240607,165900,251217735,2995,2995,2995,2995,0
|
|
20240607,165800,251217735,2995,2995,2995,2995,0
|
|
20240607,165700,251217735,2995,2995,2995,2995,0
|
|
20240607,165600,251217735,2995,2995,2995,2995,0
|
|
20240607,165500,251217735,2995,2995,2995,2995,0
|
|
20240607,165400,251217735,2995,2995,2995,2995,0
|
|
20240607,165300,251217735,2995,2995,2995,2995,0
|
|
20240607,165200,251217735,2995,2995,2995,2995,0
|
|
20240607,165100,251217735,2995,2995,2995,2995,0
|
|
20240607,165000,251217735,2995,2995,2995,2995,29295
|
|
20240607,164900,251217735,2995,2995,2995,2995,0
|
|
20240607,164800,251217735,2995,2995,2995,2995,0
|
|
20240607,164700,251217735,2995,2995,2995,2995,0
|
|
20240607,164600,251217735,2995,2995,2995,2995,0
|
|
20240607,164500,251217735,2995,2995,2995,2995,0
|
|
20240607,164400,251217735,2995,2995,2995,2995,0
|
|
20240607,164300,251217735,2995,2995,2995,2995,0
|
|
20240607,164200,251217735,2995,2995,2995,2995,0
|
|
20240607,164100,251217735,2995,2995,2995,2995,0
|
|
20240607,164000,251217735,2995,2995,2995,2995,0
|
|
20240607,163900,251217735,2995,2995,2995,2995,0
|
|
20240607,163800,251217735,2995,2995,2995,2995,0
|
|
20240607,163700,251217735,2995,2995,2995,2995,0
|
|
20240607,163600,251217735,2995,2995,2995,2995,0
|
|
20240607,163500,251217735,2995,2995,2995,2995,0
|
|
20240607,163400,251217735,2995,2995,2995,2995,0
|
|
20240607,163300,251217735,2995,2995,2995,2995,0
|
|
20240607,163200,251217735,2995,2995,2995,2995,0
|
|
20240607,163100,251217735,2995,2995,2995,2995,0
|
|
20240607,163000,251217735,2995,2995,2995,2995,0
|
|
20240607,162900,251217735,2995,2995,2995,2995,0
|
|
20240607,162800,251217735,2995,2995,2995,2995,0
|
|
20240607,162700,251217735,2995,2995,2995,2995,0
|
|
20240607,162600,251217735,2995,2995,2995,2995,0
|
|
20240607,162500,251217735,2995,2995,2995,2995,0
|
|
20240607,162400,251217735,2995,2995,2995,2995,0
|
|
20240607,162300,251217735,2995,2995,2995,2995,0
|
|
20240607,162200,251217735,2995,2995,2995,2995,0
|
|
20240607,162100,251217735,2995,2995,2995,2995,0
|
|
20240607,162000,251217735,2995,2995,2995,2995,29295
|
|
20240607,161900,251217735,2995,2995,2995,2995,0
|
|
20240607,161800,251217735,2995,2995,2995,2995,0
|
|
20240607,161700,251217735,2995,2995,2995,2995,0
|
|
20240607,161600,251217735,2995,2995,2995,2995,0
|
|
20240607,161500,251217735,2995,2995,2995,2995,0
|
|
20240607,161400,251217735,2995,2995,2995,2995,0
|
|
20240607,161300,251217735,2995,2995,2995,2995,0
|
|
20240607,161200,251217735,2995,2995,2995,2995,0
|
|
20240607,161100,251217735,2995,2995,2995,2995,0
|
|
20240607,161000,251217735,2995,2995,2995,2995,0
|
|
20240607,160900,251217735,2995,2995,2995,2995,0
|
|
20240607,160800,251217735,2995,2995,2995,2995,0
|
|
20240607,160700,251217735,2995,2995,2995,2995,0
|
|
20240607,160600,251217735,2995,2995,2995,2995,0
|
|
20240607,160500,251217735,2995,2995,2995,2995,0
|
|
20240607,160400,251217735,2995,2995,2995,2995,0
|
|
20240607,160300,251217735,2995,2995,2995,2995,0
|
|
20240607,160200,251217735,2995,2995,2995,2995,0
|
|
20240607,160100,251217735,2995,2995,2995,2995,0
|
|
20240607,160000,251217735,2995,2995,2995,2995,0
|
|
20240607,155900,251217735,2995,2995,2995,2995,0
|
|
20240607,155800,251217735,2995,2995,2995,2995,0
|
|
20240607,155700,251217735,2995,2995,2995,2995,0
|
|
20240607,155600,251217735,2995,2995,2995,2995,0
|
|
20240607,155500,251217735,2995,2995,2995,2995,0
|
|
20240607,155400,251217735,2995,2995,2995,2995,0
|
|
20240607,155300,251217735,2995,2995,2995,2995,0
|
|
20240607,155200,251217735,2995,2995,2995,2995,0
|
|
20240607,155100,251217735,2995,2995,2995,2995,0
|
|
20240607,155000,251217735,2995,2995,2995,2995,29295
|
|
20240607,154900,251217735,2995,2995,2995,2995,0
|
|
20240607,154800,251217735,2995,2995,2995,2995,0
|
|
20240607,154700,251217735,2995,2995,2995,2995,0
|
|
20240607,154600,251217735,2995,2995,2995,2995,0
|
|
20240607,154500,251217735,2995,2995,2995,2995,0
|
|
20240607,154400,251217735,2995,2995,2995,2995,0
|
|
20240607,154300,251217735,2995,2995,2995,2995,0
|
|
20240607,154200,251217735,2995,2995,2995,2995,0
|
|
20240607,154100,251217735,2995,2995,2995,2995,0
|
|
20240607,154000,251217735,2995,2995,2995,2995,0
|
|
20240607,153900,251217735,2995,2995,2995,2995,0
|
|
20240607,153800,251217735,2995,2995,2995,2995,0
|
|
20240607,153700,251217735,2995,2995,2995,2995,0
|
|
20240607,153600,251217735,2995,2995,2995,2995,0
|
|
20240607,153500,251217735,2995,2995,2995,2995,0
|
|
20240607,153400,251217735,2995,2995,2995,2995,0
|
|
20240607,153300,251217735,2995,2995,2995,2995,0
|
|
20240607,153200,251217735,2995,2995,2995,2995,0
|
|
20240607,153100,251217735,2995,2995,2995,2995,0
|
|
20240607,153000,251217735,2995,2995,2995,2995,29295
|
|
20240607,152900,163479210,3010,3010,3010,3010,0
|
|
20240607,152800,163479210,3010,3010,3010,3010,0
|
|
20240607,152700,163479210,3010,3010,3010,3010,0
|
|
20240607,152600,163479210,3010,3010,3010,3010,0
|
|
20240607,152500,163479210,3010,3010,3010,3010,0
|
|
20240607,152400,163479210,3010,3010,3010,3010,0
|
|
20240607,152300,163479210,3010,3010,3010,3010,0
|
|
20240607,152200,163479210,3010,3010,3010,3010,0
|
|
20240607,152100,163479210,3010,3010,3010,3010,0
|
|
20240607,152000,163479210,3010,3010,3010,3010,0
|
|
20240607,151900,163479210,3010,3010,3010,3010,120
|
|
20240607,151800,163118010,3005,3005,3005,3005,0
|
|
20240607,151700,163118010,3005,3005,3005,3005,21
|
|
20240607,151600,163054905,3005,3005,3005,3005,2
|
|
20240607,151500,163048895,3010,3010,3010,3005,334
|
|
20240607,151400,162043560,3005,3005,3005,3005,6
|
|
20240607,151300,162025530,3010,3005,3010,3005,3
|
|
20240607,151200,162016505,3010,3005,3010,3005,3
|
|
20240607,151100,162007485,3010,3005,3010,3005,3
|
|
20240607,151000,161998465,3005,3005,3010,3005,21
|
|
20240607,150900,161935270,3005,3005,3005,3005,2
|
|
20240607,150800,161929260,3010,3010,3010,3005,5
|
|
20240607,150700,161914220,3005,3005,3005,3005,3
|
|
20240607,150600,161905205,3010,3005,3010,3005,3
|
|
20240607,150500,161896185,3005,3005,3005,3005,1
|
|
20240607,150400,161893180,3010,3005,3010,3005,9
|
|
20240607,150300,161866100,3005,3005,3005,3005,3
|
|
20240607,150200,161857085,3010,3005,3010,3005,112
|
|
20240607,150100,161520475,3005,3005,3005,3005,102
|
|
20240607,150000,161213965,3005,3005,3005,3005,2
|
|
20240607,145900,161207955,3005,3005,3005,3005,30
|
|
20240607,145800,161117805,3005,3005,3005,3005,284
|
|
20240607,145700,160264385,3005,3005,3005,3005,1
|
|
20240607,145600,160261380,3005,3005,3010,3000,120
|
|
20240607,145500,159901310,3005,3005,3005,3005,136
|
|
20240607,145400,159492630,3005,3005,3005,3005,2
|
|
20240607,145300,159486620,3005,3005,3005,3005,2
|
|
20240607,145200,159480610,3005,3005,3005,3005,3
|
|
20240607,145100,159471595,3005,3005,3005,3005,3
|
|
20240607,145000,159462580,3005,3005,3005,3005,2
|
|
20240607,144900,159456570,3005,3000,3005,3000,3
|
|
20240607,144800,159447565,3010,3000,3010,3000,8
|
|
20240607,144700,159423505,3000,3010,3010,3000,2
|
|
20240607,144600,159417495,3000,3000,3000,3000,2
|
|
20240607,144500,159411495,3005,3005,3005,3005,1590
|
|
20240607,144400,154633545,3005,3005,3005,3005,65
|
|
20240607,144300,154438220,3010,3005,3010,3005,68
|
|
20240607,144200,154233550,3010,3005,3010,3005,3
|
|
20240607,144100,154224530,3005,3005,3005,3005,3
|
|
20240607,144000,154215515,3005,3005,3005,3005,2
|
|
20240607,143900,154209505,3005,3005,3005,3005,1
|
|
20240607,143800,154206500,3005,3005,3005,3005,4
|
|
20240607,143700,154194480,3005,3005,3005,3005,2
|
|
20240607,143600,154188470,3010,3005,3010,3005,51
|
|
20240607,143500,154034965,3005,3005,3005,3005,2
|
|
20240607,143400,154028955,3005,3005,3010,3005,23
|
|
20240607,143300,153959740,3010,3005,3010,3005,12
|
|
20240607,143200,153923630,3005,3005,3005,3005,2
|
|
20240607,143100,153917620,3005,3005,3005,3005,43
|
|
20240607,143000,153788405,3010,3005,3010,3005,3
|
|
20240607,142900,153779385,3005,3000,3010,3000,548
|
|
20240607,142800,152135355,3000,3000,3000,3000,1
|
|
20240607,142700,152132355,3005,3000,3005,3000,207
|
|
20240607,142600,151511350,3000,3005,3005,3000,16
|
|
20240607,142500,151463295,3000,3005,3005,3000,4
|
|
20240607,142400,151451290,3000,3000,3000,3000,207
|
|
20240607,142300,150830290,3000,3000,3000,3000,3
|
|
20240607,142200,150821290,3000,3000,3000,3000,349
|
|
20240607,142100,149774290,3000,3000,3000,3000,203
|
|
20240607,142000,149165290,3005,3000,3005,3000,5
|
|
20240607,141900,149150280,3000,3005,3005,3000,202
|
|
20240607,141800,148543490,3005,3005,3005,3005,6
|
|
20240607,141700,148525460,3005,3005,3010,3005,8
|
|
20240607,141600,148501395,3005,3005,3010,3005,208
|
|
20240607,141500,147876350,3005,3005,3005,3005,4
|
|
20240607,141400,147864330,3005,3005,3005,3005,1177
|
|
20240607,141300,144327445,3005,3005,3005,3005,204
|
|
20240607,141200,143714425,3005,3010,3010,3005,163
|
|
20240607,141100,143224605,3005,3005,3005,3005,204
|
|
20240607,141000,142611585,3005,3010,3010,3005,59
|
|
20240607,140900,142434025,3005,3005,3010,3005,25
|
|
20240607,140800,142358800,3005,3005,3005,3005,205
|
|
20240607,140700,141742775,3005,3010,3010,3005,25
|
|
20240607,140600,141667540,3005,3005,3010,3005,214
|
|
20240607,140500,141024445,3005,3005,3005,3005,2
|
|
20240607,140400,141018435,3005,3010,3010,3005,117
|
|
20240607,140300,140666845,3005,3010,3010,3005,206
|
|
20240607,140200,140047805,3005,3005,3005,3005,8
|
|
20240607,140100,140023765,3005,3005,3005,3005,3
|
|
20240607,140000,140014750,3005,3005,3005,3005,207
|
|
20240607,135900,139392715,3005,3005,3005,3005,0
|
|
20240607,135800,139392715,3005,3005,3010,3005,207
|
|
20240607,135700,138770675,3005,3005,3005,3005,0
|
|
20240607,135600,138770675,3005,3005,3010,3005,17
|
|
20240607,135500,138719540,3005,3010,3010,3005,201
|
|
20240607,135400,138115530,3005,3005,3010,3005,6
|
|
20240607,135300,138097495,3005,3005,3005,3005,0
|
|
20240607,135200,138097495,3005,3005,3005,3005,206
|
|
20240607,135100,137478465,3005,3005,3005,3005,1
|
|
20240607,135000,137475460,3005,3005,3005,3005,205
|
|
20240607,134900,136859435,3010,3010,3010,3010,1
|
|
20240607,134800,136856425,3005,3005,3005,3005,7
|
|
20240607,134700,136835390,3005,3005,3005,3005,200
|
|
20240607,134600,136234390,3005,3005,3005,3005,15
|
|
20240607,134500,136189315,3010,3010,3010,3010,15
|
|
20240607,134400,136144165,3005,3005,3005,3005,1106
|
|
20240607,134300,132820635,3010,3010,3010,3010,10
|
|
20240607,134200,132790535,3010,3005,3010,3005,217
|
|
20240607,134100,132138395,3010,3010,3010,3010,21
|
|
20240607,134000,132075185,3005,3005,3005,3005,6
|
|
20240607,133900,132057155,3005,3005,3005,3005,200
|
|
20240607,133800,131456155,3005,3005,3005,3005,5
|
|
20240607,133700,131441130,3005,3005,3005,3005,200
|
|
20240607,133600,130840130,3005,3005,3010,3005,9
|
|
20240607,133500,130813075,3005,3005,3005,3005,0
|
|
20240607,133400,130813075,3005,3005,3005,3005,205
|
|
20240607,133300,130197050,3005,3005,3005,3005,6
|
|
20240607,133200,130179020,3005,3005,3010,3005,8
|
|
20240607,133100,130154975,3005,3005,3005,3005,201
|
|
20240607,133000,129550970,3010,3005,3010,3005,10
|
|
20240607,132900,129520895,3005,3005,3005,3005,544
|
|
20240607,132800,127886175,3005,3005,3005,3005,6
|
|
20240607,132700,127868145,3010,3010,3010,3010,1
|
|
20240607,132600,127865135,3005,3005,3005,3005,206
|
|
20240607,132500,127246105,3010,3010,3010,3010,40
|
|
20240607,132400,127125705,3005,3005,3010,3005,7
|
|
20240607,132300,127104665,3005,3010,3010,3005,201
|
|
20240607,132200,126500655,3005,3005,3005,3005,105
|
|
20240607,132100,126185130,3005,3005,3005,3005,200
|
|
20240607,132000,125584130,3005,3005,3005,3005,7
|
|
20240607,131900,125563095,3010,3010,3010,3010,1
|
|
20240607,131800,125560085,3005,3005,3005,3005,205
|
|
20240607,131700,124944060,3010,3010,3010,3010,73
|
|
20240607,131600,124724330,3005,3005,3005,3005,7
|
|
20240607,131500,124703295,3005,3010,3010,3005,245
|
|
20240607,131400,123966845,3010,3010,3010,3005,15
|
|
20240607,131300,123921720,3010,3005,3010,3005,201
|
|
20240607,131200,123317710,3005,3005,3010,3005,106
|
|
20240607,131100,122998680,3005,3005,3005,3005,0
|
|
20240607,131000,122998680,3005,3005,3010,3005,209
|
|
20240607,130900,122370625,3010,3010,3010,3010,11
|
|
20240607,130800,122337515,3005,3005,3010,3005,206
|
|
20240607,130700,121718480,3005,3005,3005,3005,0
|
|
20240607,130600,121718480,3005,3005,3010,3005,36
|
|
20240607,130500,121610250,3010,3005,3010,3005,221
|
|
20240607,130400,120946140,3005,3005,3005,3005,6
|
|
20240607,130300,120928110,3005,3005,3005,3005,0
|
|
20240607,130200,120928110,3005,3005,3005,3005,206
|
|
20240607,130100,120309080,3010,3010,3010,3010,3
|
|
20240607,130000,120300050,3005,3005,3005,3005,206
|
|
20240607,125900,119681020,3005,3005,3005,3005,0
|
|
20240607,125800,119681020,3005,3005,3010,3005,9
|
|
20240607,125700,119653960,3005,3010,3010,3005,201
|
|
20240607,125600,119049950,3005,3005,3005,3005,5
|
|
20240607,125500,119034925,3005,3005,3005,3005,220
|
|
20240607,125400,118373825,3005,3005,3005,3005,207
|
|
20240607,125300,117751790,3010,3010,3010,3010,14
|
|
20240607,125200,117709650,3010,3010,3010,3005,273
|
|
20240607,125100,116888945,3010,3010,3010,3010,0
|
|
20240607,125000,116888945,3010,3005,3010,3005,7
|
|
20240607,124900,116867905,3010,3005,3010,3005,215
|
|
20240607,124800,116221805,3005,3005,3010,3005,7
|
|
20240607,124700,116200765,3005,3005,3005,3005,0
|
|
20240607,124600,116200765,3005,3005,3005,3005,206
|
|
20240607,124500,115581735,3005,3005,3005,3005,0
|
|
20240607,124400,115581735,3005,3005,3005,3005,206
|
|
20240607,124300,114962705,3010,3010,3010,3010,1
|
|
20240607,124200,114959695,3005,3005,3005,3005,6
|
|
20240607,124100,114941665,3005,3005,3005,3005,200
|
|
20240607,124000,114340665,3005,3005,3005,3005,5
|
|
20240607,123900,114325640,3010,3010,3010,3010,3
|
|
20240607,123800,114316610,3005,3005,3010,3005,273
|
|
20240607,123700,113495915,3010,3010,3010,3010,1
|
|
20240607,123600,113492905,3005,3005,3005,3005,205
|
|
20240607,123500,112876880,3010,3010,3010,3010,23
|
|
20240607,123400,112807650,3010,3005,3010,3005,7
|
|
20240607,123300,112786610,3010,3005,3010,3005,205
|
|
20240607,123200,112170560,3005,3010,3010,3005,8
|
|
20240607,123100,112146510,3010,3005,3010,3005,301
|
|
20240607,123000,111241500,3010,3005,3010,3005,22
|
|
20240607,122900,111175310,3005,3005,3005,3005,0
|
|
20240607,122800,111175310,3005,3005,3005,3005,206
|
|
20240607,122700,110556280,3005,3005,3005,3005,0
|
|
20240607,122600,110556280,3005,3010,3010,3005,9
|
|
20240607,122500,110529220,3010,3010,3010,3005,217
|
|
20240607,122400,109877050,3005,3010,3010,3005,57
|
|
20240607,122300,109705515,3010,3005,3010,3005,229
|
|
20240607,122200,109017365,3005,3005,3005,3005,5
|
|
20240607,122100,109002340,3010,3010,3010,3010,1
|
|
20240607,122000,108999330,3005,3010,3010,3005,451
|
|
20240607,121900,107642850,3005,3005,3005,3005,0
|
|
20240607,121800,107642850,3005,3010,3010,3005,6
|
|
20240607,121700,107624815,3005,3010,3010,3005,206
|
|
20240607,121600,107005755,3005,3005,3005,3005,7
|
|
20240607,121500,106984720,3005,3005,3005,3005,200
|
|
20240607,121400,106383720,3005,3005,3005,3005,5
|
|
20240607,121300,106368695,3010,3010,3010,3010,73
|
|
20240607,121200,106148965,3010,3005,3010,3005,208
|
|
20240607,121100,105523915,3010,3010,3010,3010,165
|
|
20240607,121000,105027265,3005,3005,3005,3005,6
|
|
20240607,120900,105009235,3005,3010,3010,3005,203
|
|
20240607,120800,104399205,3010,3005,3010,3005,8
|
|
20240607,120700,104375160,3005,3005,3005,3005,200
|
|
20240607,120600,103774160,3005,3005,3005,3005,5
|
|
20240607,120500,103759135,3010,3010,3010,3010,0
|
|
20240607,120400,103759135,3010,3010,3010,3005,218
|
|
20240607,120300,103103985,3005,3005,3005,3005,0
|
|
20240607,120200,103103985,3005,3005,3005,3005,205
|
|
20240607,120100,102487960,3005,3005,3005,3005,0
|
|
20240607,120000,102487960,3005,3005,3005,3005,7
|
|
20240607,115900,102466925,3010,3010,3010,3005,206
|
|
20240607,115800,101847865,3005,3005,3005,3005,5
|
|
20240607,115700,101832840,3010,3010,3010,3010,100
|
|
20240607,115600,101531840,3005,3005,3005,3005,206
|
|
20240607,115500,100912810,3010,3010,3010,3010,57
|
|
20240607,115400,100741240,3005,3005,3005,3005,1206
|
|
20240607,115300,97117210,3010,3010,3010,3010,1
|
|
20240607,115200,97114200,3010,3005,3010,3005,8
|
|
20240607,115100,97090150,3005,3010,3010,3005,231
|
|
20240607,115000,96395840,3010,3005,3010,3005,6
|
|
20240607,114900,96377805,3005,3005,3005,3005,0
|
|
20240607,114800,96377805,3005,3005,3005,3005,207
|
|
20240607,114700,95755770,3010,3010,3010,3010,0
|
|
20240607,114600,95755770,3010,3005,3010,3005,207
|
|
20240607,114500,95133725,3010,3010,3010,3010,0
|
|
20240607,114400,95133725,3010,3005,3010,3005,18
|
|
20240607,114300,95079580,3005,3010,3010,3005,201
|
|
20240607,114200,94475570,3005,3010,3010,3005,273
|
|
20240607,114100,93653900,3005,3005,3005,3005,0
|
|
20240607,114000,93653900,3005,3005,3005,3005,206
|
|
20240607,113900,93034870,3010,3010,3010,3010,0
|
|
20240607,113800,93034870,3010,3005,3010,3005,207
|
|
20240607,113700,92412830,3010,3010,3010,3010,333
|
|
20240607,113600,91410500,3005,3005,3005,3005,8
|
|
20240607,113500,91386460,3005,3005,3005,3005,200
|
|
20240607,113400,90785460,3005,3005,3005,3005,121
|
|
20240607,113300,90421855,3005,3005,3010,3005,702
|
|
20240607,113200,88312335,3005,3010,3010,3005,185
|
|
20240607,113100,87756405,3005,3005,3005,3005,20
|
|
20240607,113000,87696305,3005,3005,3005,3005,237
|
|
20240607,112900,86984120,3010,3010,3010,3010,0
|
|
20240607,112800,86984120,3010,3005,3010,3005,18
|
|
20240607,112700,86930020,3005,3005,3005,3005,1200
|
|
20240607,112600,83324020,3005,3005,3005,3005,6
|
|
20240607,112500,83305990,3010,3005,3010,3005,201
|
|
20240607,112400,82701980,3005,3005,3010,3005,6
|
|
20240607,112300,82683945,3010,3010,3010,3010,1
|
|
20240607,112200,82680935,3010,3005,3010,3005,208
|
|
20240607,112100,82055890,3010,3010,3010,3010,6
|
|
20240607,112000,82037830,3005,3010,3010,3005,7
|
|
20240607,111900,82016785,3005,3005,3005,3005,210
|
|
20240607,111800,81385735,3010,3005,3010,3005,17
|
|
20240607,111700,81334645,3010,3005,3010,3005,367
|
|
20240607,111600,80230975,3010,3005,3010,3005,174
|
|
20240607,111500,79707265,3010,3010,3010,3010,1
|
|
20240607,111400,79704255,3010,3005,3010,3005,326
|
|
20240607,111300,78724025,3005,3005,3005,3005,0
|
|
20240607,111200,78724025,3005,3005,3005,3005,5
|
|
20240607,111100,78709000,3005,3010,3010,3005,203
|
|
20240607,111000,78098970,3010,3000,3010,3000,8
|
|
20240607,110900,78074950,3010,3000,3010,3000,540
|
|
20240607,110800,76451550,3010,3010,3010,3010,40
|
|
20240607,110700,76331150,3010,3010,3010,3010,810
|
|
20240607,110600,73893050,3010,3005,3010,3000,201
|
|
20240607,110500,73289540,3010,3010,3010,3010,0
|
|
20240607,110400,73289540,3010,3010,3010,3010,168
|
|
20240607,110300,72783860,3000,3010,3010,3000,299
|
|
20240607,110200,71885360,3010,3010,3010,3010,1
|
|
20240607,110100,71882350,3010,3005,3010,3000,201
|
|
20240607,110000,71279075,3010,3010,3010,3010,16
|
|
20240607,105900,71230915,3010,3000,3010,3000,227
|
|
20240607,105800,70548245,3000,3005,3005,3000,200
|
|
20240607,105700,69948230,3010,3010,3010,3010,2
|
|
20240607,105600,69942210,3010,3005,3010,3000,201
|
|
20240607,105500,69339050,3010,3010,3010,3010,0
|
|
20240607,105400,69339050,3010,3000,3010,3000,23
|
|
20240607,105300,69270040,3010,3005,3010,3000,201
|
|
20240607,105200,68666955,3010,3010,3010,3010,1
|
|
20240607,105100,68663945,3010,3010,3010,3010,1
|
|
20240607,105000,68660935,3000,3005,3005,3000,200
|
|
20240607,104900,68060765,3010,3010,3010,3010,3
|
|
20240607,104800,68051735,3005,3005,3010,3000,303
|
|
20240607,104700,67142600,3010,3010,3010,3010,4
|
|
20240607,104600,67130560,3010,3010,3010,3010,0
|
|
20240607,104500,67130560,3010,3005,3010,3000,219
|
|
20240607,104400,66473460,3005,3010,3010,3005,202
|
|
20240607,104300,65866445,3005,3010,3010,3005,2
|
|
20240607,104200,65860430,3005,3010,3010,3005,214
|
|
20240607,104100,65217290,3010,3010,3010,3010,0
|
|
20240607,104000,65217290,3010,3005,3010,3000,201
|
|
20240607,103900,64613290,3005,3005,3005,3005,33
|
|
20240607,103800,64514125,3010,3010,3010,3010,150
|
|
20240607,103700,64062625,3010,3010,3010,3005,261
|
|
20240607,103600,63278015,3010,3010,3010,3010,3
|
|
20240607,103500,63268985,3010,3010,3010,3010,11
|
|
20240607,103400,63235875,3005,3005,3005,3005,200
|
|
20240607,103300,62634875,3010,3010,3010,3010,140
|
|
20240607,103200,62213475,3010,3010,3010,3005,205
|
|
20240607,103100,61597425,3010,3010,3010,3010,1
|
|
20240607,103000,61594415,3010,3010,3010,3010,1
|
|
20240607,102900,61591405,3005,3010,3010,3005,233
|
|
20240607,102800,60891075,3010,3010,3010,3010,13
|
|
20240607,102700,60851945,3005,3005,3005,3005,200
|
|
20240607,102600,60250945,3010,3010,3010,3010,0
|
|
20240607,102500,60250945,3010,3010,3010,3010,0
|
|
20240607,102400,60250945,3010,3010,3010,3000,202
|
|
20240607,102300,59644160,3005,3005,3005,3005,860
|
|
20240607,102200,57059860,3005,3005,3005,3005,14
|
|
20240607,102100,57017790,3000,3010,3010,3000,1577
|
|
20240607,102000,52279895,3010,3010,3010,3010,10
|
|
20240607,101900,52249795,3010,3005,3010,3005,201
|
|
20240607,101800,51645785,3010,3005,3010,3005,425
|
|
20240607,101700,50368645,3010,3010,3010,3010,0
|
|
20240607,101600,50368645,3010,3010,3010,3005,212
|
|
20240607,101500,49731525,3010,3010,3010,3010,1
|
|
20240607,101400,49728515,3005,3005,3005,3005,0
|
|
20240607,101300,49728515,3005,3005,3005,3005,200
|
|
20240607,101200,49127515,3010,3010,3010,3010,3
|
|
20240607,101100,49118485,3005,3005,3005,3005,2700
|
|
20240607,101000,41004985,3010,3010,3010,3010,51
|
|
20240607,100900,40851475,3010,3010,3010,3010,2
|
|
20240607,100800,40845455,3005,3010,3010,3005,201
|
|
20240607,100700,40241445,3010,3010,3010,3010,170
|
|
20240607,100600,39729745,3010,3015,3015,3010,299
|
|
20240607,100500,38829720,3015,3015,3015,3015,0
|
|
20240607,100400,38829720,3015,3015,3015,3015,5
|
|
20240607,100300,38814645,3015,3015,3015,3015,0
|
|
20240607,100200,38814645,3015,3015,3015,3015,0
|
|
20240607,100100,38814645,3015,3010,3015,3010,643
|
|
20240607,100000,36876215,3010,3010,3010,3010,1
|
|
20240607,095900,36873205,3010,3010,3010,3010,0
|
|
20240607,095800,36873205,3010,3010,3010,3010,0
|
|
20240607,095700,36873205,3010,3010,3010,3010,0
|
|
20240607,095600,36873205,3010,3010,3010,3010,211
|
|
20240607,095500,36238095,3010,3010,3010,3010,8
|
|
20240607,095400,36214015,3010,3010,3010,3010,15
|
|
20240607,095300,36168865,3010,3015,3015,3010,976
|
|
20240607,095200,33231035,3015,3015,3015,3015,2
|
|
20240607,095100,33225005,3010,3010,3010,3010,10
|
|
20240607,095000,33194905,3010,3010,3010,3010,1000
|
|
20240607,094900,30184905,3010,3010,3010,3010,0
|
|
20240607,094800,30184905,3010,3010,3010,3010,0
|
|
20240607,094700,30184905,3010,3010,3015,3010,1605
|
|
20240607,094600,25353845,3010,3010,3010,3010,119
|
|
20240607,094500,24995655,3010,3010,3010,3010,46
|
|
20240607,094400,24857195,3010,3010,3010,3010,611
|
|
20240607,094300,23018085,3010,3010,3010,3010,24
|
|
20240607,094200,22945845,3010,3010,3010,3010,260
|
|
20240607,094100,22163245,3010,3010,3010,3010,188
|
|
20240607,094000,21597365,3010,3010,3010,3010,7
|
|
20240607,093900,21576295,3010,3010,3010,3005,547
|
|
20240607,093800,19932420,3010,3010,3010,3010,1
|
|
20240607,093700,19929410,3010,3010,3010,3005,341
|
|
20240607,093600,18904500,3010,3010,3010,3010,214
|
|
20240607,093500,18260360,3010,3010,3010,3010,50
|
|
20240607,093400,18109860,3010,3010,3010,3010,31
|
|
20240607,093300,18016550,3010,3010,3010,3010,11
|
|
20240607,093200,17983440,3010,3010,3010,3010,17
|
|
20240607,093100,17932270,3005,3010,3010,3005,470
|
|
20240607,093000,16519895,3010,3010,3010,3010,4
|
|
20240607,092900,16507855,3010,3010,3010,3005,1106
|
|
20240607,092800,13183800,3010,3010,3010,3010,0
|
|
20240607,092700,13183800,3010,3010,3010,3010,0
|
|
20240607,092600,13183800,3010,3010,3010,3010,95
|
|
20240607,092500,12897850,3010,3010,3010,3010,1000
|
|
20240607,092400,9887850,3010,3010,3010,3010,0
|
|
20240607,092300,9887850,3010,3010,3010,3010,0
|
|
20240607,092200,9887850,3010,3010,3010,3010,10
|
|
20240607,092100,9857750,3010,3015,3015,3010,227
|
|
20240607,092000,9174140,3015,3015,3015,3015,1
|
|
20240607,091900,9171125,3010,3015,3015,3010,34
|
|
20240607,091800,9068705,3015,3015,3015,3015,0
|
|
20240607,091700,9068705,3015,3015,3015,3015,175
|
|
20240607,091600,8541080,3015,3015,3015,3015,10
|
|
20240607,091500,8510930,3015,3015,3015,3015,10
|
|
20240607,091400,8480780,3015,3015,3015,3015,56
|
|
20240607,091300,8311940,3015,3015,3015,3015,101
|
|
20240607,091200,8007425,3015,3010,3015,3010,36
|
|
20240607,091100,7899060,3015,3015,3015,3010,504
|
|
20240607,091000,6382000,3010,3010,3010,3010,132
|
|
20240607,090900,5984680,3005,3005,3005,3005,768
|
|
20240607,090800,3676840,3010,3010,3010,3005,124
|
|
20240607,090700,3303700,3010,3010,3010,3010,1
|
|
20240607,090600,3300690,3010,3015,3015,3010,467
|
|
20240607,090500,1894000,3010,3015,3015,3010,531
|
|
20240607,090400,295535,3015,3015,3015,3015,10
|
|
20240607,090300,265385,3015,3015,3015,3015,48
|
|
20240607,090200,120665,3015,3015,3015,3015,0
|
|
20240607,090100,120665,3015,3015,3015,3015,25
|
|
20240607,090000,45290,3020,3020,3020,3015,15
|