683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202000,232415835,3005,3005,3005,3005,1230
|
|
20240627,201900,232415835,3005,3005,3005,3005,0
|
|
20240627,201800,232415835,3005,3005,3005,3005,0
|
|
20240627,201700,232415835,3005,3005,3005,3005,0
|
|
20240627,201600,232415835,3005,3005,3005,3005,0
|
|
20240627,201500,232415835,3005,3005,3005,3005,0
|
|
20240627,201400,232415835,3005,3005,3005,3005,0
|
|
20240627,201300,232415835,3005,3005,3005,3005,0
|
|
20240627,201200,232415835,3005,3005,3005,3005,0
|
|
20240627,201100,232415835,3005,3005,3005,3005,0
|
|
20240627,201000,232415835,3005,3005,3005,3005,0
|
|
20240627,200900,232415835,3005,3005,3005,3005,0
|
|
20240627,200800,232415835,3005,3005,3005,3005,0
|
|
20240627,200700,232415835,3005,3005,3005,3005,0
|
|
20240627,200600,232415835,3005,3005,3005,3005,0
|
|
20240627,200500,232415835,3005,3005,3005,3005,0
|
|
20240627,200400,232415835,3005,3005,3005,3005,0
|
|
20240627,200300,232415835,3005,3005,3005,3005,0
|
|
20240627,200200,232415835,3005,3005,3005,3005,0
|
|
20240627,200100,232415835,3005,3005,3005,3005,0
|
|
20240627,200000,232415835,3005,3005,3005,3005,0
|
|
20240627,195900,232415835,3005,3005,3005,3005,0
|
|
20240627,195800,232415835,3005,3005,3005,3005,0
|
|
20240627,195700,232415835,3005,3005,3005,3005,0
|
|
20240627,195600,232415835,3005,3005,3005,3005,0
|
|
20240627,195500,232415835,3005,3005,3005,3005,0
|
|
20240627,195400,232415835,3005,3005,3005,3005,0
|
|
20240627,195300,232415835,3005,3005,3005,3005,0
|
|
20240627,195200,232415835,3005,3005,3005,3005,0
|
|
20240627,195100,232415835,3005,3005,3005,3005,0
|
|
20240627,195000,232415835,3005,3005,3005,3005,1230
|
|
20240627,194900,232415835,3005,3005,3005,3005,0
|
|
20240627,194800,232415835,3005,3005,3005,3005,0
|
|
20240627,194700,232415835,3005,3005,3005,3005,0
|
|
20240627,194600,232415835,3005,3005,3005,3005,0
|
|
20240627,194500,232415835,3005,3005,3005,3005,0
|
|
20240627,194400,232415835,3005,3005,3005,3005,0
|
|
20240627,194300,232415835,3005,3005,3005,3005,0
|
|
20240627,194200,232415835,3005,3005,3005,3005,0
|
|
20240627,194100,232415835,3005,3005,3005,3005,0
|
|
20240627,194000,232415835,3005,3005,3005,3005,0
|
|
20240627,193900,232415835,3005,3005,3005,3005,0
|
|
20240627,193800,232415835,3005,3005,3005,3005,0
|
|
20240627,193700,232415835,3005,3005,3005,3005,0
|
|
20240627,193600,232415835,3005,3005,3005,3005,0
|
|
20240627,193500,232415835,3005,3005,3005,3005,0
|
|
20240627,193400,232415835,3005,3005,3005,3005,0
|
|
20240627,193300,232415835,3005,3005,3005,3005,0
|
|
20240627,193200,232415835,3005,3005,3005,3005,0
|
|
20240627,193100,232415835,3005,3005,3005,3005,0
|
|
20240627,193000,232415835,3005,3005,3005,3005,0
|
|
20240627,192900,232415835,3005,3005,3005,3005,0
|
|
20240627,192800,232415835,3005,3005,3005,3005,0
|
|
20240627,192700,232415835,3005,3005,3005,3005,0
|
|
20240627,192600,232415835,3005,3005,3005,3005,0
|
|
20240627,192500,232415835,3005,3005,3005,3005,0
|
|
20240627,192400,232415835,3005,3005,3005,3005,0
|
|
20240627,192300,232415835,3005,3005,3005,3005,0
|
|
20240627,192200,232415835,3005,3005,3005,3005,0
|
|
20240627,192100,232415835,3005,3005,3005,3005,0
|
|
20240627,192000,232415835,3005,3005,3005,3005,1230
|
|
20240627,191900,232415835,3005,3005,3005,3005,0
|
|
20240627,191800,232415835,3005,3005,3005,3005,0
|
|
20240627,191700,232415835,3005,3005,3005,3005,0
|
|
20240627,191600,232415835,3005,3005,3005,3005,0
|
|
20240627,191500,232415835,3005,3005,3005,3005,0
|
|
20240627,191400,232415835,3005,3005,3005,3005,0
|
|
20240627,191300,232415835,3005,3005,3005,3005,0
|
|
20240627,191200,232415835,3005,3005,3005,3005,0
|
|
20240627,191100,232415835,3005,3005,3005,3005,0
|
|
20240627,191000,232415835,3005,3005,3005,3005,0
|
|
20240627,190900,232415835,3005,3005,3005,3005,0
|
|
20240627,190800,232415835,3005,3005,3005,3005,0
|
|
20240627,190700,232415835,3005,3005,3005,3005,0
|
|
20240627,190600,232415835,3005,3005,3005,3005,0
|
|
20240627,190500,232415835,3005,3005,3005,3005,0
|
|
20240627,190400,232415835,3005,3005,3005,3005,0
|
|
20240627,190300,232415835,3005,3005,3005,3005,0
|
|
20240627,190200,232415835,3005,3005,3005,3005,0
|
|
20240627,190100,232415835,3005,3005,3005,3005,0
|
|
20240627,190000,232415835,3005,3005,3005,3005,0
|
|
20240627,185900,232415835,3005,3005,3005,3005,0
|
|
20240627,185800,232415835,3005,3005,3005,3005,0
|
|
20240627,185700,232415835,3005,3005,3005,3005,0
|
|
20240627,185600,232415835,3005,3005,3005,3005,0
|
|
20240627,185500,232415835,3005,3005,3005,3005,0
|
|
20240627,185400,232415835,3005,3005,3005,3005,0
|
|
20240627,185300,232415835,3005,3005,3005,3005,0
|
|
20240627,185200,232415835,3005,3005,3005,3005,0
|
|
20240627,185100,232415835,3005,3005,3005,3005,0
|
|
20240627,185000,232415835,3005,3005,3005,3005,1230
|
|
20240627,184900,232415835,3005,3005,3005,3005,0
|
|
20240627,184800,232415835,3005,3005,3005,3005,0
|
|
20240627,184700,232415835,3005,3005,3005,3005,0
|
|
20240627,184600,232415835,3005,3005,3005,3005,0
|
|
20240627,184500,232415835,3005,3005,3005,3005,0
|
|
20240627,184400,232415835,3005,3005,3005,3005,0
|
|
20240627,184300,232415835,3005,3005,3005,3005,0
|
|
20240627,184200,232415835,3005,3005,3005,3005,0
|
|
20240627,184100,232415835,3005,3005,3005,3005,0
|
|
20240627,184000,232415835,3005,3005,3005,3005,0
|
|
20240627,183900,232415835,3005,3005,3005,3005,0
|
|
20240627,183800,232415835,3005,3005,3005,3005,0
|
|
20240627,183700,232415835,3005,3005,3005,3005,0
|
|
20240627,183600,232415835,3005,3005,3005,3005,0
|
|
20240627,183500,232415835,3005,3005,3005,3005,0
|
|
20240627,183400,232415835,3005,3005,3005,3005,0
|
|
20240627,183300,232415835,3005,3005,3005,3005,0
|
|
20240627,183200,232415835,3005,3005,3005,3005,0
|
|
20240627,183100,232415835,3005,3005,3005,3005,0
|
|
20240627,183000,232415835,3005,3005,3005,3005,0
|
|
20240627,182900,232415835,3005,3005,3005,3005,0
|
|
20240627,182800,232415835,3005,3005,3005,3005,0
|
|
20240627,182700,232415835,3005,3005,3005,3005,0
|
|
20240627,182600,232415835,3005,3005,3005,3005,0
|
|
20240627,182500,232415835,3005,3005,3005,3005,0
|
|
20240627,182400,232415835,3005,3005,3005,3005,0
|
|
20240627,182300,232415835,3005,3005,3005,3005,0
|
|
20240627,182200,232415835,3005,3005,3005,3005,0
|
|
20240627,182100,232415835,3005,3005,3005,3005,0
|
|
20240627,182000,232415835,3005,3005,3005,3005,1230
|
|
20240627,181900,232415835,3005,3005,3005,3005,0
|
|
20240627,181800,232415835,3005,3005,3005,3005,0
|
|
20240627,181700,232415835,3005,3005,3005,3005,0
|
|
20240627,181600,232415835,3005,3005,3005,3005,0
|
|
20240627,181500,232415835,3005,3005,3005,3005,0
|
|
20240627,181400,232415835,3005,3005,3005,3005,0
|
|
20240627,181300,232415835,3005,3005,3005,3005,0
|
|
20240627,181200,232415835,3005,3005,3005,3005,0
|
|
20240627,181100,232415835,3005,3005,3005,3005,0
|
|
20240627,181000,232415835,3005,3005,3005,3005,0
|
|
20240627,180900,232415835,3005,3005,3005,3005,0
|
|
20240627,180800,232415835,3005,3005,3005,3005,0
|
|
20240627,180700,232415835,3005,3005,3005,3005,0
|
|
20240627,180600,232415835,3005,3005,3005,3005,0
|
|
20240627,180500,232415835,3005,3005,3005,3005,0
|
|
20240627,180400,232415835,3005,3005,3005,3005,0
|
|
20240627,180300,232415835,3005,3005,3005,3005,0
|
|
20240627,180200,232415835,3005,3005,3005,3005,0
|
|
20240627,180100,232415835,3005,3005,3005,3005,0
|
|
20240627,180000,232415835,3005,3005,3005,3005,0
|
|
20240627,175900,232415835,3005,3005,3005,3005,0
|
|
20240627,175800,232415835,3005,3005,3005,3005,0
|
|
20240627,175700,232415835,3005,3005,3005,3005,0
|
|
20240627,175600,232415835,3005,3005,3005,3005,0
|
|
20240627,175500,232415835,3005,3005,3005,3005,0
|
|
20240627,175400,232415835,3005,3005,3005,3005,0
|
|
20240627,175300,232415835,3005,3005,3005,3005,0
|
|
20240627,175200,232415835,3005,3005,3005,3005,0
|
|
20240627,175100,232415835,3005,3005,3005,3005,0
|
|
20240627,175000,232415835,3005,3005,3005,3005,1230
|
|
20240627,174900,232415835,3005,3005,3005,3005,0
|
|
20240627,174800,232415835,3005,3005,3005,3005,0
|
|
20240627,174700,232415835,3005,3005,3005,3005,0
|
|
20240627,174600,232415835,3005,3005,3005,3005,0
|
|
20240627,174500,232415835,3005,3005,3005,3005,0
|
|
20240627,174400,232415835,3005,3005,3005,3005,0
|
|
20240627,174300,232415835,3005,3005,3005,3005,0
|
|
20240627,174200,232415835,3005,3005,3005,3005,0
|
|
20240627,174100,232415835,3005,3005,3005,3005,0
|
|
20240627,174000,232415835,3005,3005,3005,3005,0
|
|
20240627,173900,232415835,3005,3005,3005,3005,0
|
|
20240627,173800,232415835,3005,3005,3005,3005,0
|
|
20240627,173700,232415835,3005,3005,3005,3005,0
|
|
20240627,173600,232415835,3005,3005,3005,3005,0
|
|
20240627,173500,232415835,3005,3005,3005,3005,0
|
|
20240627,173400,232415835,3005,3005,3005,3005,0
|
|
20240627,173300,232415835,3005,3005,3005,3005,0
|
|
20240627,173200,232415835,3005,3005,3005,3005,0
|
|
20240627,173100,232415835,3005,3005,3005,3005,0
|
|
20240627,173000,232415835,3005,3005,3005,3005,0
|
|
20240627,172900,232415835,3005,3005,3005,3005,0
|
|
20240627,172800,232415835,3005,3005,3005,3005,0
|
|
20240627,172700,232415835,3005,3005,3005,3005,0
|
|
20240627,172600,232415835,3005,3005,3005,3005,0
|
|
20240627,172500,232415835,3005,3005,3005,3005,0
|
|
20240627,172400,232415835,3005,3005,3005,3005,0
|
|
20240627,172300,232415835,3005,3005,3005,3005,0
|
|
20240627,172200,232415835,3005,3005,3005,3005,0
|
|
20240627,172100,232415835,3005,3005,3005,3005,0
|
|
20240627,172000,232415835,3005,3005,3005,3005,1230
|
|
20240627,171900,232415835,3005,3005,3005,3005,0
|
|
20240627,171800,232415835,3005,3005,3005,3005,0
|
|
20240627,171700,232415835,3005,3005,3005,3005,0
|
|
20240627,171600,232415835,3005,3005,3005,3005,0
|
|
20240627,171500,232415835,3005,3005,3005,3005,0
|
|
20240627,171400,232415835,3005,3005,3005,3005,0
|
|
20240627,171300,232415835,3005,3005,3005,3005,0
|
|
20240627,171200,232415835,3005,3005,3005,3005,0
|
|
20240627,171100,232415835,3005,3005,3005,3005,0
|
|
20240627,171000,232415835,3005,3005,3005,3005,0
|
|
20240627,170900,232415835,3005,3005,3005,3005,0
|
|
20240627,170800,232415835,3005,3005,3005,3005,0
|
|
20240627,170700,232415835,3005,3005,3005,3005,0
|
|
20240627,170600,232415835,3005,3005,3005,3005,0
|
|
20240627,170500,232415835,3005,3005,3005,3005,0
|
|
20240627,170400,232415835,3005,3005,3005,3005,0
|
|
20240627,170300,232415835,3005,3005,3005,3005,0
|
|
20240627,170200,232415835,3005,3005,3005,3005,0
|
|
20240627,170100,232415835,3005,3005,3005,3005,0
|
|
20240627,170000,232415835,3005,3005,3005,3005,0
|
|
20240627,165900,232415835,3005,3005,3005,3005,0
|
|
20240627,165800,232415835,3005,3005,3005,3005,0
|
|
20240627,165700,232415835,3005,3005,3005,3005,0
|
|
20240627,165600,232415835,3005,3005,3005,3005,0
|
|
20240627,165500,232415835,3005,3005,3005,3005,0
|
|
20240627,165400,232415835,3005,3005,3005,3005,0
|
|
20240627,165300,232415835,3005,3005,3005,3005,0
|
|
20240627,165200,232415835,3005,3005,3005,3005,0
|
|
20240627,165100,232415835,3005,3005,3005,3005,0
|
|
20240627,165000,232415835,3005,3005,3005,3005,1230
|
|
20240627,164900,232415835,3005,3005,3005,3005,0
|
|
20240627,164800,232415835,3005,3005,3005,3005,0
|
|
20240627,164700,232415835,3005,3005,3005,3005,0
|
|
20240627,164600,232415835,3005,3005,3005,3005,0
|
|
20240627,164500,232415835,3005,3005,3005,3005,0
|
|
20240627,164400,232415835,3005,3005,3005,3005,0
|
|
20240627,164300,232415835,3005,3005,3005,3005,0
|
|
20240627,164200,232415835,3005,3005,3005,3005,0
|
|
20240627,164100,232415835,3005,3005,3005,3005,0
|
|
20240627,164000,232415835,3005,3005,3005,3005,0
|
|
20240627,163900,232415835,3005,3005,3005,3005,0
|
|
20240627,163800,232415835,3005,3005,3005,3005,0
|
|
20240627,163700,232415835,3005,3005,3005,3005,0
|
|
20240627,163600,232415835,3005,3005,3005,3005,0
|
|
20240627,163500,232415835,3005,3005,3005,3005,0
|
|
20240627,163400,232415835,3005,3005,3005,3005,0
|
|
20240627,163300,232415835,3005,3005,3005,3005,0
|
|
20240627,163200,232415835,3005,3005,3005,3005,0
|
|
20240627,163100,232415835,3005,3005,3005,3005,0
|
|
20240627,163000,232415835,3005,3005,3005,3005,0
|
|
20240627,162900,232415835,3005,3005,3005,3005,0
|
|
20240627,162800,232415835,3005,3005,3005,3005,0
|
|
20240627,162700,232415835,3005,3005,3005,3005,0
|
|
20240627,162600,232415835,3005,3005,3005,3005,0
|
|
20240627,162500,232415835,3005,3005,3005,3005,0
|
|
20240627,162400,232415835,3005,3005,3005,3005,0
|
|
20240627,162300,232415835,3005,3005,3005,3005,0
|
|
20240627,162200,232415835,3005,3005,3005,3005,0
|
|
20240627,162100,232415835,3005,3005,3005,3005,0
|
|
20240627,162000,232415835,3005,3005,3005,3005,1230
|
|
20240627,161900,232415835,3005,3005,3005,3005,0
|
|
20240627,161800,232415835,3005,3005,3005,3005,0
|
|
20240627,161700,232415835,3005,3005,3005,3005,0
|
|
20240627,161600,232415835,3005,3005,3005,3005,0
|
|
20240627,161500,232415835,3005,3005,3005,3005,0
|
|
20240627,161400,232415835,3005,3005,3005,3005,0
|
|
20240627,161300,232415835,3005,3005,3005,3005,0
|
|
20240627,161200,232415835,3005,3005,3005,3005,0
|
|
20240627,161100,232415835,3005,3005,3005,3005,0
|
|
20240627,161000,232415835,3005,3005,3005,3005,0
|
|
20240627,160900,232415835,3005,3005,3005,3005,0
|
|
20240627,160800,232415835,3005,3005,3005,3005,0
|
|
20240627,160700,232415835,3005,3005,3005,3005,0
|
|
20240627,160600,232415835,3005,3005,3005,3005,0
|
|
20240627,160500,232415835,3005,3005,3005,3005,0
|
|
20240627,160400,232415835,3005,3005,3005,3005,0
|
|
20240627,160300,232415835,3005,3005,3005,3005,0
|
|
20240627,160200,232415835,3005,3005,3005,3005,0
|
|
20240627,160100,232415835,3005,3005,3005,3005,0
|
|
20240627,160000,232415835,3005,3005,3005,3005,0
|
|
20240627,155900,232415835,3005,3005,3005,3005,0
|
|
20240627,155800,232415835,3005,3005,3005,3005,0
|
|
20240627,155700,232415835,3005,3005,3005,3005,0
|
|
20240627,155600,232415835,3005,3005,3005,3005,0
|
|
20240627,155500,232415835,3005,3005,3005,3005,0
|
|
20240627,155400,232415835,3005,3005,3005,3005,0
|
|
20240627,155300,232415835,3005,3005,3005,3005,0
|
|
20240627,155200,232415835,3005,3005,3005,3005,0
|
|
20240627,155100,232415835,3005,3005,3005,3005,0
|
|
20240627,155000,232415835,3005,3005,3005,3005,1230
|
|
20240627,154900,232415835,3005,3005,3005,3005,0
|
|
20240627,154800,232415835,3005,3005,3005,3005,0
|
|
20240627,154700,232415835,3005,3005,3005,3005,0
|
|
20240627,154600,232415835,3005,3005,3005,3005,0
|
|
20240627,154500,232415835,3005,3005,3005,3005,0
|
|
20240627,154400,232415835,3005,3005,3005,3005,0
|
|
20240627,154300,232415835,3005,3005,3005,3005,0
|
|
20240627,154200,232415835,3005,3005,3005,3005,0
|
|
20240627,154100,232415835,3005,3005,3005,3005,0
|
|
20240627,154000,232415835,3005,3005,3005,3005,0
|
|
20240627,153900,232415835,3005,3005,3005,3005,0
|
|
20240627,153800,232415835,3005,3005,3005,3005,0
|
|
20240627,153700,232415835,3005,3005,3005,3005,0
|
|
20240627,153600,232415835,3005,3005,3005,3005,0
|
|
20240627,153500,232415835,3005,3005,3005,3005,0
|
|
20240627,153400,232415835,3005,3005,3005,3005,0
|
|
20240627,153300,232415835,3005,3005,3005,3005,0
|
|
20240627,153200,232415835,3005,3005,3005,3005,0
|
|
20240627,153100,232415835,3005,3005,3005,3005,0
|
|
20240627,153000,232415835,3005,3005,3005,3005,1230
|
|
20240627,152900,228719685,3005,3005,3005,3005,0
|
|
20240627,152800,228719685,3005,3005,3005,3005,0
|
|
20240627,152700,228719685,3005,3005,3005,3005,0
|
|
20240627,152600,228719685,3005,3005,3005,3005,0
|
|
20240627,152500,228719685,3005,3005,3005,3005,0
|
|
20240627,152400,228719685,3005,3005,3005,3005,0
|
|
20240627,152300,228719685,3005,3005,3005,3005,0
|
|
20240627,152200,228719685,3005,3005,3005,3005,0
|
|
20240627,152100,228719685,3005,3005,3005,3005,0
|
|
20240627,152000,228719685,3005,3005,3005,3005,0
|
|
20240627,151900,228719685,3005,3000,3005,3000,90
|
|
20240627,151800,228449675,3000,3000,3000,3000,6
|
|
20240627,151700,228431675,2995,2995,2995,2995,0
|
|
20240627,151600,228431675,2995,2995,2995,2995,6
|
|
20240627,151500,228413705,2995,3000,3000,2995,101
|
|
20240627,151400,228111205,3000,3000,3000,3000,0
|
|
20240627,151300,228111205,3000,3000,3000,3000,500
|
|
20240627,151200,226611205,3000,3000,3000,3000,2001
|
|
20240627,151100,220608205,3000,3000,3000,3000,1
|
|
20240627,151000,220605205,2995,2995,2995,2995,2
|
|
20240627,150900,220599215,3000,3000,3000,3000,0
|
|
20240627,150800,220599215,3000,3000,3000,3000,11
|
|
20240627,150700,220566215,3000,3000,3000,3000,0
|
|
20240627,150600,220566215,3000,3000,3000,3000,0
|
|
20240627,150500,220566215,3000,3000,3000,3000,1
|
|
20240627,150400,220563215,3000,3000,3000,3000,0
|
|
20240627,150300,220563215,3000,3000,3000,3000,0
|
|
20240627,150200,220563215,3000,3000,3000,3000,0
|
|
20240627,150100,220563215,3000,3000,3000,3000,0
|
|
20240627,150000,220563215,3000,3000,3000,3000,0
|
|
20240627,145900,220563215,3000,3000,3000,3000,0
|
|
20240627,145800,220563215,3000,3000,3000,3000,10
|
|
20240627,145700,220533215,3000,3000,3000,3000,0
|
|
20240627,145600,220533215,3000,3000,3000,3000,333
|
|
20240627,145500,219534215,3000,3000,3000,3000,4
|
|
20240627,145400,219522215,2990,3000,3000,2990,6450
|
|
20240627,145300,200231665,3000,3000,3000,3000,3
|
|
20240627,145200,200222665,3000,3000,3000,3000,0
|
|
20240627,145100,200222665,3000,3000,3000,3000,0
|
|
20240627,145000,200222665,3000,3000,3000,3000,0
|
|
20240627,144900,200222665,3000,3000,3000,3000,0
|
|
20240627,144800,200222665,3000,3000,3000,3000,101
|
|
20240627,144700,199919665,3000,3000,3000,3000,0
|
|
20240627,144600,199919665,3000,3000,3000,3000,0
|
|
20240627,144500,199919665,3000,3000,3000,3000,1
|
|
20240627,144400,199916665,3000,3000,3000,3000,13
|
|
20240627,144300,199877665,3000,3000,3000,3000,0
|
|
20240627,144200,199877665,3000,3000,3000,3000,10
|
|
20240627,144100,199847665,3000,3000,3000,3000,0
|
|
20240627,144000,199847665,3000,3000,3000,3000,1
|
|
20240627,143900,199844665,3000,3000,3000,3000,1
|
|
20240627,143800,199841665,2990,2990,2990,2990,0
|
|
20240627,143700,199841665,2990,2990,2990,2990,0
|
|
20240627,143600,199841665,2990,2990,2990,2990,0
|
|
20240627,143500,199841665,2990,2990,2990,2990,0
|
|
20240627,143400,199841665,2990,2990,2990,2990,0
|
|
20240627,143300,199841665,2990,2990,2990,2990,0
|
|
20240627,143200,199841665,2990,2990,2990,2990,200
|
|
20240627,143100,199243665,3000,3000,3000,3000,10
|
|
20240627,143000,199213665,3000,3000,3000,3000,1
|
|
20240627,142900,199210665,2990,2990,3000,2990,1166
|
|
20240627,142800,195723325,2995,2995,2995,2995,20
|
|
20240627,142700,195663425,3000,3000,3000,3000,0
|
|
20240627,142600,195663425,3000,3000,3000,3000,10
|
|
20240627,142500,195633425,3000,3000,3000,3000,1
|
|
20240627,142400,195630425,2990,2990,2990,2990,588
|
|
20240627,142300,193872305,2990,3000,3000,2990,588
|
|
20240627,142200,192114165,2990,2990,2990,2990,588
|
|
20240627,142100,190356045,2990,2990,2990,2990,584
|
|
20240627,142000,188609885,3000,3000,3000,3000,5
|
|
20240627,141900,188594885,2990,2990,2990,2990,688
|
|
20240627,141800,186537765,2990,2995,2995,2990,785
|
|
20240627,141700,184189615,3000,3000,3000,3000,2
|
|
20240627,141600,184183615,3000,2995,3000,2990,589
|
|
20240627,141500,182422460,2995,2995,2995,2995,2
|
|
20240627,141400,182416470,2990,3000,3000,2990,588
|
|
20240627,141300,180658340,2995,2995,2995,2995,1
|
|
20240627,141200,180655345,2990,3000,3000,2990,2089
|
|
20240627,141100,174409195,2990,3000,3000,2990,587
|
|
20240627,141000,172653885,3000,2995,3000,2995,589
|
|
20240627,140900,170889825,2995,2995,2995,2995,0
|
|
20240627,140800,170889825,2995,3000,3000,2995,1177
|
|
20240627,140700,167364700,2995,2995,2995,2995,0
|
|
20240627,140600,167364700,2995,2995,2995,2995,588
|
|
20240627,140500,165603640,2990,2990,2990,2990,0
|
|
20240627,140400,165603640,2990,2990,2990,2990,0
|
|
20240627,140300,165603640,2990,2995,2995,2990,1179
|
|
20240627,140200,162073505,2995,2995,2995,2995,588
|
|
20240627,140100,160312445,2995,2995,2995,2995,0
|
|
20240627,140000,160312445,2995,2995,2995,2995,588
|
|
20240627,135900,158551385,3000,2995,3000,2990,689
|
|
20240627,135800,156490750,2990,2990,2990,2990,0
|
|
20240627,135700,156490750,2990,2990,2990,2990,738
|
|
20240627,135600,154284130,2990,2990,2990,2990,0
|
|
20240627,135500,154284130,2990,3000,3000,2990,588
|
|
20240627,135400,152525940,2990,2990,2990,2990,0
|
|
20240627,135300,152525940,2990,3000,3000,2990,589
|
|
20240627,135200,150764520,2995,2995,2995,2995,2002
|
|
20240627,135100,144768530,2995,2995,2995,2995,588
|
|
20240627,135000,143007470,2995,2995,2995,2995,450
|
|
20240627,134900,141659720,2995,2995,2995,2995,588
|
|
20240627,134800,139898660,2995,2995,2995,2995,589
|
|
20240627,134700,138134605,2995,2995,2995,2995,0
|
|
20240627,134600,138134605,2995,2995,2995,2995,588
|
|
20240627,134500,136373545,2995,2995,2995,2995,0
|
|
20240627,134400,136373545,2995,2995,2995,2995,588
|
|
20240627,134300,134612485,2995,2995,2995,2995,575
|
|
20240627,134200,132890360,3000,3000,3000,3000,13
|
|
20240627,134100,132851360,2995,2995,2995,2995,589
|
|
20240627,134000,131087305,2995,2995,2995,2995,1141
|
|
20240627,133900,127670010,3000,3000,3000,3000,0
|
|
20240627,133800,127670010,3000,2995,3000,2995,623
|
|
20240627,133700,125803950,2995,2995,2995,2995,0
|
|
20240627,133600,125803950,2995,3000,3000,2995,1167
|
|
20240627,133500,122308780,3000,3000,3000,3000,0
|
|
20240627,133400,122308780,3000,3000,3000,3000,10
|
|
20240627,133300,122278780,2995,3000,3000,2995,544
|
|
20240627,133200,120649400,3000,3000,3000,3000,1
|
|
20240627,133100,120646400,3000,3000,3000,2995,1159
|
|
20240627,133000,117174830,3000,3000,3000,3000,60
|
|
20240627,132900,116994830,2995,3000,3000,2995,577
|
|
20240627,132800,115266615,3000,3000,3000,3000,12
|
|
20240627,132700,115230615,2995,2995,2995,2995,586
|
|
20240627,132600,113475545,3000,3000,3000,3000,2
|
|
20240627,132500,113469545,2995,2995,2995,2995,1176
|
|
20240627,132400,109947425,2995,2995,2995,2995,0
|
|
20240627,132300,109947425,2995,3000,3000,2995,588
|
|
20240627,132200,108186325,3000,3000,3000,3000,0
|
|
20240627,132100,108186325,3000,3005,3005,3000,11264
|
|
20240627,132000,74394275,3005,3005,3005,3005,2
|
|
20240627,131900,74388265,3000,3000,3000,3000,588
|
|
20240627,131800,72624265,3000,3000,3000,3000,404
|
|
20240627,131700,71412265,3000,3000,3000,3000,277
|
|
20240627,131600,70581265,3000,3000,3000,3000,900
|
|
20240627,131500,67881265,3005,3000,3005,3000,45
|
|
20240627,131400,67746260,3005,3005,3005,3005,0
|
|
20240627,131300,67746260,3005,3005,3005,3005,1
|
|
20240627,131200,67743255,3005,3000,3005,3000,593
|
|
20240627,131100,65964230,3000,3000,3000,3000,0
|
|
20240627,131000,65964230,3000,3000,3000,3000,1048
|
|
20240627,130900,62820230,3005,3005,3005,3005,2
|
|
20240627,130800,62814220,3005,3005,3005,3005,0
|
|
20240627,130700,62814220,3005,3005,3005,3005,2
|
|
20240627,130600,62808210,3000,3000,3000,3000,0
|
|
20240627,130500,62808210,3000,3000,3000,3000,0
|
|
20240627,130400,62808210,3000,3000,3000,3000,1000
|
|
20240627,130300,59808210,3005,3005,3005,3005,1
|
|
20240627,130200,59805205,3005,3005,3005,3005,0
|
|
20240627,130100,59805205,3005,3005,3005,3005,5
|
|
20240627,130000,59790180,3005,3005,3005,3005,0
|
|
20240627,125900,59790180,3005,3005,3005,3005,1
|
|
20240627,125800,59787175,3005,3005,3005,3005,6
|
|
20240627,125700,59769145,3005,3005,3005,3005,0
|
|
20240627,125600,59769145,3005,3005,3005,3005,22
|
|
20240627,125500,59703035,3005,3005,3005,3005,70
|
|
20240627,125400,59492685,3005,3005,3005,3005,54
|
|
20240627,125300,59330415,3005,3005,3005,3005,0
|
|
20240627,125200,59330415,3005,3005,3005,3005,0
|
|
20240627,125100,59330415,3005,3005,3005,3005,0
|
|
20240627,125000,59330415,3005,3005,3005,3005,2
|
|
20240627,124900,59324405,3005,3005,3005,3005,0
|
|
20240627,124800,59324405,3005,3005,3005,3005,0
|
|
20240627,124700,59324405,3005,3005,3005,3005,0
|
|
20240627,124600,59324405,3005,3005,3005,3005,0
|
|
20240627,124500,59324405,3005,3005,3005,3005,5
|
|
20240627,124400,59309380,3005,3005,3005,3005,2
|
|
20240627,124300,59303370,3005,3005,3005,3005,1
|
|
20240627,124200,59300365,3005,3005,3005,3005,0
|
|
20240627,124100,59300365,3005,3005,3005,3005,22
|
|
20240627,124000,59234255,3005,3005,3005,3005,38
|
|
20240627,123900,59120065,3000,3005,3005,3000,504
|
|
20240627,123800,57607965,3005,3005,3005,3005,1
|
|
20240627,123700,57604960,3005,3005,3005,3005,0
|
|
20240627,123600,57604960,3005,3005,3005,3005,0
|
|
20240627,123500,57604960,3005,3005,3005,3005,4
|
|
20240627,123400,57592940,3000,3000,3000,3000,0
|
|
20240627,123300,57592940,3000,3000,3000,3000,14
|
|
20240627,123200,57550940,3000,3000,3000,3000,0
|
|
20240627,123100,57550940,3000,3000,3000,3000,818
|
|
20240627,123000,55096940,3005,3005,3005,3005,0
|
|
20240627,122900,55096940,3005,3000,3005,3000,502
|
|
20240627,122800,53590930,3005,3005,3005,3005,10
|
|
20240627,122700,53560880,3000,3000,3000,3000,1
|
|
20240627,122600,53557880,3005,3005,3005,3005,0
|
|
20240627,122500,53557880,3005,3005,3005,3005,0
|
|
20240627,122400,53557880,3005,3005,3005,3005,0
|
|
20240627,122300,53557880,3005,3005,3005,3005,7
|
|
20240627,122200,53536845,3005,3005,3005,3005,16
|
|
20240627,122100,53488765,3005,3005,3005,3005,3
|
|
20240627,122000,53479750,3000,3000,3000,3000,0
|
|
20240627,121900,53479750,3000,3000,3000,3000,0
|
|
20240627,121800,53479750,3000,3000,3000,3000,0
|
|
20240627,121700,53479750,3000,3000,3000,3000,1
|
|
20240627,121600,53476750,3000,3000,3000,3000,0
|
|
20240627,121500,53476750,3000,3000,3000,3000,0
|
|
20240627,121400,53476750,3000,3000,3000,3000,2
|
|
20240627,121300,53470750,3005,3005,3005,3005,0
|
|
20240627,121200,53470750,3005,3005,3005,3005,1
|
|
20240627,121100,53467745,3005,3005,3005,3005,0
|
|
20240627,121000,53467745,3005,3005,3005,3005,0
|
|
20240627,120900,53467745,3005,3005,3005,3005,1
|
|
20240627,120800,53464740,3005,3005,3005,3005,0
|
|
20240627,120700,53464740,3005,3005,3005,3005,0
|
|
20240627,120600,53464740,3005,3005,3005,3005,20
|
|
20240627,120500,53404640,3005,3005,3005,3005,33
|
|
20240627,120400,53305475,3005,3005,3005,3005,0
|
|
20240627,120300,53305475,3005,3005,3005,3005,101
|
|
20240627,120200,53001970,3005,3005,3005,3005,151
|
|
20240627,120100,52548215,3000,3000,3000,3000,0
|
|
20240627,120000,52548215,3000,3000,3000,3000,0
|
|
20240627,115900,52548215,3000,3000,3000,3000,8
|
|
20240627,115800,52524215,3000,3000,3000,3000,0
|
|
20240627,115700,52524215,3000,3000,3000,3000,57
|
|
20240627,115600,52353215,3000,3000,3000,3000,0
|
|
20240627,115500,52353215,3000,3000,3000,3000,8
|
|
20240627,115400,52329215,3000,3000,3000,3000,0
|
|
20240627,115300,52329215,3000,3005,3005,3000,13
|
|
20240627,115200,52290190,3005,3005,3005,3005,2
|
|
20240627,115100,52284180,3005,3000,3005,3000,9
|
|
20240627,115000,52257175,3000,3000,3000,3000,0
|
|
20240627,114900,52257175,3000,3000,3000,3000,8
|
|
20240627,114800,52233175,3005,3005,3005,3005,2
|
|
20240627,114700,52227165,3000,3000,3000,3000,8
|
|
20240627,114600,52203165,3005,3005,3005,3005,0
|
|
20240627,114500,52203165,3005,3005,3005,3005,6
|
|
20240627,114400,52185135,3005,3005,3005,3005,0
|
|
20240627,114300,52185135,3005,3005,3005,3005,10
|
|
20240627,114200,52155085,3010,3005,3010,3005,75
|
|
20240627,114100,51929575,3005,3005,3005,3005,1
|
|
20240627,114000,51926570,3000,3000,3000,3000,8
|
|
20240627,113900,51902570,3005,3005,3005,3005,4
|
|
20240627,113800,51890550,3000,3000,3000,3000,8
|
|
20240627,113700,51866550,3000,3000,3000,3000,4
|
|
20240627,113600,51854550,3000,3000,3000,3000,513
|
|
20240627,113500,50315550,3000,3000,3000,3000,0
|
|
20240627,113400,50315550,3000,3000,3000,3000,8
|
|
20240627,113300,50291550,3000,3000,3000,3000,0
|
|
20240627,113200,50291550,3000,3000,3000,3000,8
|
|
20240627,113100,50267550,3000,3000,3000,3000,0
|
|
20240627,113000,50267550,3000,3000,3000,3000,7
|
|
20240627,112900,50246550,3000,3000,3000,3000,0
|
|
20240627,112800,50246550,3000,3000,3000,3000,8
|
|
20240627,112700,50222550,3000,3000,3000,3000,500
|
|
20240627,112600,48722550,3000,3000,3000,3000,8
|
|
20240627,112500,48698550,3010,3010,3010,3010,2
|
|
20240627,112400,48692530,3010,3000,3010,3000,9
|
|
20240627,112300,48665520,3000,3000,3000,3000,15
|
|
20240627,112200,48620520,3000,3000,3000,3000,0
|
|
20240627,112100,48620520,3000,3000,3000,3000,8
|
|
20240627,112000,48596520,3010,3010,3010,3010,100
|
|
20240627,111900,48295520,3000,3005,3005,3000,39
|
|
20240627,111800,48178365,3000,3000,3000,3000,0
|
|
20240627,111700,48178365,3000,3005,3005,3000,12
|
|
20240627,111600,48142345,3000,3000,3000,3000,0
|
|
20240627,111500,48142345,3000,3000,3000,3000,25
|
|
20240627,111400,48067345,3005,3005,3005,3005,11
|
|
20240627,111300,48034290,3005,3000,3005,3000,9
|
|
20240627,111200,48007285,3005,3005,3005,3005,50
|
|
20240627,111100,47857035,3000,3005,3005,3000,236
|
|
20240627,111000,47147895,3005,3005,3005,3005,0
|
|
20240627,110900,47147895,3005,3005,3005,3005,8
|
|
20240627,110800,47123855,3010,3005,3010,3005,260
|
|
20240627,110700,46342505,3005,3005,3005,3005,8
|
|
20240627,110600,46318465,3010,3010,3010,3010,3
|
|
20240627,110500,46309435,3010,3005,3010,3005,32
|
|
20240627,110400,46213155,3010,3010,3010,3010,6
|
|
20240627,110300,46195095,3005,3005,3005,3005,0
|
|
20240627,110200,46195095,3005,3005,3005,3005,13
|
|
20240627,110100,46156030,3005,3005,3005,3005,0
|
|
20240627,110000,46156030,3005,3005,3005,3005,8
|
|
20240627,105900,46131990,3005,3005,3005,3005,0
|
|
20240627,105800,46131990,3005,3005,3005,3005,51
|
|
20240627,105700,45978735,3010,3010,3010,3010,56
|
|
20240627,105600,45810175,3010,3010,3010,3010,2
|
|
20240627,105500,45804155,3010,3010,3010,3005,108
|
|
20240627,105400,45479575,3010,3010,3010,3010,3
|
|
20240627,105300,45470545,3010,3010,3010,3010,1
|
|
20240627,105200,45467535,3010,3010,3010,3010,12
|
|
20240627,105100,45431415,3010,3010,3010,3010,302
|
|
20240627,105000,44522395,3010,3010,3010,3010,2
|
|
20240627,104900,44516375,3010,3010,3010,3010,3
|
|
20240627,104800,44507345,3010,3005,3010,3000,368
|
|
20240627,104700,43402790,3005,3005,3005,3005,2000
|
|
20240627,104600,37392790,3005,3005,3005,3005,0
|
|
20240627,104500,37392790,3005,3005,3005,3005,2588
|
|
20240627,104400,29615850,3005,3005,3005,3005,0
|
|
20240627,104300,29615850,3005,3005,3005,3005,0
|
|
20240627,104200,29615850,3005,3005,3005,3005,67
|
|
20240627,104100,29414515,3010,3010,3010,3010,2
|
|
20240627,104000,29408495,3010,3010,3010,3010,0
|
|
20240627,103900,29408495,3010,3010,3010,3010,16
|
|
20240627,103800,29360335,3010,3010,3010,3005,124
|
|
20240627,103700,28987185,3010,3005,3010,3005,4
|
|
20240627,103600,28975150,3010,3010,3010,3010,0
|
|
20240627,103500,28975150,3010,3010,3010,3010,3
|
|
20240627,103400,28966120,3010,3010,3010,3010,5
|
|
20240627,103300,28951070,3010,3010,3010,3010,0
|
|
20240627,103200,28951070,3010,3010,3010,3010,1
|
|
20240627,103100,28948060,3010,3010,3010,3005,331
|
|
20240627,103000,27952750,3010,3010,3010,3010,34
|
|
20240627,102900,27850410,3010,3010,3010,3010,1
|
|
20240627,102800,27847400,3010,3010,3010,3010,4
|
|
20240627,102700,27835360,3010,3010,3010,3010,44
|
|
20240627,102600,27702920,3010,3010,3010,3010,233
|
|
20240627,102500,27001590,3010,3010,3010,3010,4
|
|
20240627,102400,26989550,3010,3010,3010,3010,16
|
|
20240627,102300,26941390,3010,3010,3010,3010,0
|
|
20240627,102200,26941390,3010,3010,3010,3010,0
|
|
20240627,102100,26941390,3010,3010,3010,3010,10
|
|
20240627,102000,26911290,3010,3010,3010,3010,4
|
|
20240627,101900,26899250,3010,3010,3010,3010,0
|
|
20240627,101800,26899250,3010,3010,3010,3010,1
|
|
20240627,101700,26896240,3010,3010,3010,3010,0
|
|
20240627,101600,26896240,3010,3010,3010,3010,0
|
|
20240627,101500,26896240,3010,3010,3010,3010,0
|
|
20240627,101400,26896240,3010,3010,3010,3010,1
|
|
20240627,101300,26893230,3010,3010,3010,3010,0
|
|
20240627,101200,26893230,3010,3010,3010,3010,0
|
|
20240627,101100,26893230,3010,3010,3010,3010,0
|
|
20240627,101000,26893230,3010,3010,3010,3010,0
|
|
20240627,100900,26893230,3010,3010,3010,3010,0
|
|
20240627,100800,26893230,3010,3010,3010,3010,0
|
|
20240627,100700,26893230,3010,3010,3010,3010,10
|
|
20240627,100600,26863130,3010,3010,3010,3010,10
|
|
20240627,100500,26833030,3010,3010,3010,3010,1
|
|
20240627,100400,26830020,3010,3010,3010,3010,0
|
|
20240627,100300,26830020,3010,3010,3010,3010,36
|
|
20240627,100200,26721660,3010,3010,3010,3010,6
|
|
20240627,100100,26703600,3005,3005,3005,3005,50
|
|
20240627,100000,26553350,3005,3005,3005,3005,0
|
|
20240627,095900,26553350,3005,3005,3005,3005,360
|
|
20240627,095800,25471550,3005,3005,3005,3005,0
|
|
20240627,095700,25471550,3005,3005,3005,3005,0
|
|
20240627,095600,25471550,3005,3010,3010,3005,582
|
|
20240627,095500,23721805,3005,3005,3005,3005,0
|
|
20240627,095400,23721805,3005,3010,3010,3005,49
|
|
20240627,095300,23574555,3010,3010,3010,3010,0
|
|
20240627,095200,23574555,3010,3010,3010,3010,0
|
|
20240627,095100,23574555,3010,3010,3010,3010,0
|
|
20240627,095000,23574555,3010,3010,3010,3010,1601
|
|
20240627,094900,18755545,3005,3005,3005,3005,35
|
|
20240627,094800,18650370,3010,3010,3010,3010,1
|
|
20240627,094700,18647360,3005,3005,3005,3005,0
|
|
20240627,094600,18647360,3005,3005,3005,3005,5
|
|
20240627,094500,18632335,3005,3005,3005,3005,0
|
|
20240627,094400,18632335,3005,3005,3005,3005,62
|
|
20240627,094300,18446025,3010,3010,3010,3010,2
|
|
20240627,094200,18440005,3010,3010,3010,3010,52
|
|
20240627,094100,18283485,3010,3010,3010,3010,0
|
|
20240627,094000,18283485,3010,3010,3010,3010,21
|
|
20240627,093900,18220275,3010,3010,3010,3010,2
|
|
20240627,093800,18214255,3005,3005,3005,3005,207
|
|
20240627,093700,17592220,3005,3010,3010,3005,601
|
|
20240627,093600,15786210,3010,3010,3010,3010,0
|
|
20240627,093500,15786210,3010,3010,3010,3010,912
|
|
20240627,093400,13041090,3010,3010,3010,3010,1
|
|
20240627,093300,13038080,3010,3010,3010,3010,2
|
|
20240627,093200,13032060,3005,3005,3005,3005,0
|
|
20240627,093100,13032060,3005,3005,3005,3005,1
|
|
20240627,093000,13029055,3010,3010,3010,3010,667
|
|
20240627,092900,11021385,3010,3010,3010,3010,0
|
|
20240627,092800,11021385,3010,3010,3010,3010,1
|
|
20240627,092700,11018375,3010,3010,3010,3010,332
|
|
20240627,092600,10019055,3010,3010,3010,3010,0
|
|
20240627,092500,10019055,3010,3010,3010,3010,6
|
|
20240627,092400,10000995,3010,3010,3010,3010,1
|
|
20240627,092300,9997985,3010,3010,3010,3010,2
|
|
20240627,092200,9991965,3010,3010,3010,3010,0
|
|
20240627,092100,9991965,3010,3010,3010,3010,0
|
|
20240627,092000,9991965,3010,3010,3010,3010,0
|
|
20240627,091900,9991965,3010,3010,3010,3010,51
|
|
20240627,091800,9838455,3010,3010,3010,3010,1
|
|
20240627,091700,9835445,3005,3005,3005,3000,446
|
|
20240627,091600,8495380,3005,3010,3010,3005,399
|
|
20240627,091500,7296370,3010,3010,3010,3010,5
|
|
20240627,091400,7281320,3010,3010,3010,3010,7
|
|
20240627,091300,7260250,3010,3010,3010,3010,0
|
|
20240627,091200,7260250,3010,3015,3015,3010,3
|
|
20240627,091100,7251215,3015,3010,3015,3010,12
|
|
20240627,091000,7215045,3015,3010,3015,3010,8
|
|
20240627,090900,7190935,3015,3010,3015,3010,3
|
|
20240627,090800,7181895,3015,3015,3015,3015,0
|
|
20240627,090700,7181895,3015,3010,3015,3010,342
|
|
20240627,090600,6152465,3010,3010,3010,3010,0
|
|
20240627,090500,6152465,3010,3015,3015,3010,12
|
|
20240627,090400,6116340,3010,3010,3010,3010,83
|
|
20240627,090300,5866510,3015,3015,3015,3015,0
|
|
20240627,090200,5866510,3015,3015,3015,3015,1
|
|
20240627,090100,5863495,3015,3010,3015,3010,7
|
|
20240627,090000,5842415,3015,3010,3015,3010,1941
|