636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193300,124748210,5140,5140,5140,5140,95
|
|
20240621,193200,124748210,5140,5140,5140,5140,0
|
|
20240621,193100,124748210,5140,5140,5140,5140,0
|
|
20240621,193000,124748210,5140,5140,5140,5140,0
|
|
20240621,192900,124748210,5140,5140,5140,5140,0
|
|
20240621,192800,124748210,5140,5140,5140,5140,0
|
|
20240621,192700,124748210,5140,5140,5140,5140,0
|
|
20240621,192600,124748210,5140,5140,5140,5140,0
|
|
20240621,192500,124748210,5140,5140,5140,5140,0
|
|
20240621,192400,124748210,5140,5140,5140,5140,0
|
|
20240621,192300,124748210,5140,5140,5140,5140,0
|
|
20240621,192200,124748210,5140,5140,5140,5140,0
|
|
20240621,192100,124748210,5140,5140,5140,5140,0
|
|
20240621,192000,124748210,5140,5140,5140,5140,0
|
|
20240621,191900,124748210,5140,5140,5140,5140,0
|
|
20240621,191800,124748210,5140,5140,5140,5140,0
|
|
20240621,191700,124748210,5140,5140,5140,5140,0
|
|
20240621,191600,124748210,5140,5140,5140,5140,0
|
|
20240621,191500,124748210,5140,5140,5140,5140,0
|
|
20240621,191400,124748210,5140,5140,5140,5140,0
|
|
20240621,191300,124748210,5140,5140,5140,5140,0
|
|
20240621,191200,124748210,5140,5140,5140,5140,0
|
|
20240621,191100,124748210,5140,5140,5140,5140,0
|
|
20240621,191000,124748210,5140,5140,5140,5140,0
|
|
20240621,190900,124748210,5140,5140,5140,5140,0
|
|
20240621,190800,124748210,5140,5140,5140,5140,0
|
|
20240621,190700,124748210,5140,5140,5140,5140,0
|
|
20240621,190600,124748210,5140,5140,5140,5140,0
|
|
20240621,190500,124748210,5140,5140,5140,5140,0
|
|
20240621,190400,124748210,5140,5140,5140,5140,0
|
|
20240621,190300,124748210,5140,5140,5140,5140,95
|
|
20240621,190200,124748210,5140,5140,5140,5140,0
|
|
20240621,190100,124748210,5140,5140,5140,5140,0
|
|
20240621,190000,124748210,5140,5140,5140,5140,0
|
|
20240621,185900,124748210,5140,5140,5140,5140,0
|
|
20240621,185800,124748210,5140,5140,5140,5140,0
|
|
20240621,185700,124748210,5140,5140,5140,5140,0
|
|
20240621,185600,124748210,5140,5140,5140,5140,0
|
|
20240621,185500,124748210,5140,5140,5140,5140,0
|
|
20240621,185400,124748210,5140,5140,5140,5140,0
|
|
20240621,185300,124748210,5140,5140,5140,5140,0
|
|
20240621,185200,124748210,5140,5140,5140,5140,0
|
|
20240621,185100,124748210,5140,5140,5140,5140,0
|
|
20240621,185000,124748210,5140,5140,5140,5140,0
|
|
20240621,184900,124748210,5140,5140,5140,5140,0
|
|
20240621,184800,124748210,5140,5140,5140,5140,0
|
|
20240621,184700,124748210,5140,5140,5140,5140,0
|
|
20240621,184600,124748210,5140,5140,5140,5140,0
|
|
20240621,184500,124748210,5140,5140,5140,5140,0
|
|
20240621,184400,124748210,5140,5140,5140,5140,0
|
|
20240621,184300,124748210,5140,5140,5140,5140,0
|
|
20240621,184200,124748210,5140,5140,5140,5140,0
|
|
20240621,184100,124748210,5140,5140,5140,5140,0
|
|
20240621,184000,124748210,5140,5140,5140,5140,0
|
|
20240621,183900,124748210,5140,5140,5140,5140,0
|
|
20240621,183800,124748210,5140,5140,5140,5140,0
|
|
20240621,183700,124748210,5140,5140,5140,5140,0
|
|
20240621,183600,124748210,5140,5140,5140,5140,0
|
|
20240621,183500,124748210,5140,5140,5140,5140,0
|
|
20240621,183400,124748210,5140,5140,5140,5140,0
|
|
20240621,183300,124748210,5140,5140,5140,5140,95
|
|
20240621,183200,124748210,5140,5140,5140,5140,0
|
|
20240621,183100,124748210,5140,5140,5140,5140,0
|
|
20240621,183000,124748210,5140,5140,5140,5140,0
|
|
20240621,182900,124748210,5140,5140,5140,5140,0
|
|
20240621,182800,124748210,5140,5140,5140,5140,0
|
|
20240621,182700,124748210,5140,5140,5140,5140,0
|
|
20240621,182600,124748210,5140,5140,5140,5140,0
|
|
20240621,182500,124748210,5140,5140,5140,5140,0
|
|
20240621,182400,124748210,5140,5140,5140,5140,0
|
|
20240621,182300,124748210,5140,5140,5140,5140,0
|
|
20240621,182200,124748210,5140,5140,5140,5140,0
|
|
20240621,182100,124748210,5140,5140,5140,5140,0
|
|
20240621,182000,124748210,5140,5140,5140,5140,0
|
|
20240621,181900,124748210,5140,5140,5140,5140,0
|
|
20240621,181800,124748210,5140,5140,5140,5140,0
|
|
20240621,181700,124748210,5140,5140,5140,5140,0
|
|
20240621,181600,124748210,5140,5140,5140,5140,0
|
|
20240621,181500,124748210,5140,5140,5140,5140,0
|
|
20240621,181400,124748210,5140,5140,5140,5140,0
|
|
20240621,181300,124748210,5140,5140,5140,5140,0
|
|
20240621,181200,124748210,5140,5140,5140,5140,0
|
|
20240621,181100,124748210,5140,5140,5140,5140,0
|
|
20240621,181000,124748210,5140,5140,5140,5140,0
|
|
20240621,180900,124748210,5140,5140,5140,5140,0
|
|
20240621,180800,124748210,5140,5140,5140,5140,0
|
|
20240621,180700,124748210,5140,5140,5140,5140,0
|
|
20240621,180600,124748210,5140,5140,5140,5140,0
|
|
20240621,180500,124748210,5140,5140,5140,5140,0
|
|
20240621,180400,124748210,5140,5140,5140,5140,0
|
|
20240621,180300,124748210,5140,5140,5140,5140,95
|
|
20240621,180200,124748210,5140,5140,5140,5140,0
|
|
20240621,180100,124748210,5140,5140,5140,5140,0
|
|
20240621,180000,124748210,5140,5140,5140,5140,0
|
|
20240621,175900,124748210,5140,5140,5140,5140,0
|
|
20240621,175800,124748210,5140,5140,5140,5140,0
|
|
20240621,175700,124748210,5140,5140,5140,5140,0
|
|
20240621,175600,124748210,5140,5140,5140,5140,0
|
|
20240621,175500,124748210,5140,5140,5140,5140,0
|
|
20240621,175400,124748210,5140,5140,5140,5140,0
|
|
20240621,175300,124748210,5140,5140,5140,5140,0
|
|
20240621,175200,124748210,5140,5140,5140,5140,0
|
|
20240621,175100,124748210,5140,5140,5140,5140,0
|
|
20240621,175000,124748210,5140,5140,5140,5140,0
|
|
20240621,174900,124748210,5140,5140,5140,5140,0
|
|
20240621,174800,124748210,5140,5140,5140,5140,0
|
|
20240621,174700,124748210,5140,5140,5140,5140,0
|
|
20240621,174600,124748210,5140,5140,5140,5140,0
|
|
20240621,174500,124748210,5140,5140,5140,5140,0
|
|
20240621,174400,124748210,5140,5140,5140,5140,0
|
|
20240621,174300,124748210,5140,5140,5140,5140,0
|
|
20240621,174200,124748210,5140,5140,5140,5140,0
|
|
20240621,174100,124748210,5140,5140,5140,5140,0
|
|
20240621,174000,124748210,5140,5140,5140,5140,0
|
|
20240621,173900,124748210,5140,5140,5140,5140,0
|
|
20240621,173800,124748210,5140,5140,5140,5140,0
|
|
20240621,173700,124748210,5140,5140,5140,5140,0
|
|
20240621,173600,124748210,5140,5140,5140,5140,0
|
|
20240621,173500,124748210,5140,5140,5140,5140,0
|
|
20240621,173400,124748210,5140,5140,5140,5140,0
|
|
20240621,173300,124748210,5140,5140,5140,5140,95
|
|
20240621,173200,124748210,5140,5140,5140,5140,0
|
|
20240621,173100,124748210,5140,5140,5140,5140,0
|
|
20240621,173000,124748210,5140,5140,5140,5140,0
|
|
20240621,172900,124748210,5140,5140,5140,5140,0
|
|
20240621,172800,124748210,5140,5140,5140,5140,0
|
|
20240621,172700,124748210,5140,5140,5140,5140,0
|
|
20240621,172600,124748210,5140,5140,5140,5140,0
|
|
20240621,172500,124748210,5140,5140,5140,5140,0
|
|
20240621,172400,124748210,5140,5140,5140,5140,0
|
|
20240621,172300,124748210,5140,5140,5140,5140,0
|
|
20240621,172200,124748210,5140,5140,5140,5140,0
|
|
20240621,172100,124748210,5140,5140,5140,5140,0
|
|
20240621,172000,124748210,5140,5140,5140,5140,0
|
|
20240621,171900,124748210,5140,5140,5140,5140,0
|
|
20240621,171800,124748210,5140,5140,5140,5140,0
|
|
20240621,171700,124748210,5140,5140,5140,5140,0
|
|
20240621,171600,124748210,5140,5140,5140,5140,0
|
|
20240621,171500,124748210,5140,5140,5140,5140,0
|
|
20240621,171400,124748210,5140,5140,5140,5140,0
|
|
20240621,171300,124748210,5140,5140,5140,5140,0
|
|
20240621,171200,124748210,5140,5140,5140,5140,0
|
|
20240621,171100,124748210,5140,5140,5140,5140,0
|
|
20240621,171000,124748210,5140,5140,5140,5140,0
|
|
20240621,170900,124748210,5140,5140,5140,5140,0
|
|
20240621,170800,124748210,5140,5140,5140,5140,0
|
|
20240621,170700,124748210,5140,5140,5140,5140,0
|
|
20240621,170600,124748210,5140,5140,5140,5140,0
|
|
20240621,170500,124748210,5140,5140,5140,5140,0
|
|
20240621,170400,124748210,5140,5140,5140,5140,0
|
|
20240621,170300,124748210,5140,5140,5140,5140,95
|
|
20240621,170200,124748210,5140,5140,5140,5140,0
|
|
20240621,170100,124748210,5140,5140,5140,5140,0
|
|
20240621,170000,124748210,5140,5140,5140,5140,0
|
|
20240621,165900,124748210,5140,5140,5140,5140,0
|
|
20240621,165800,124748210,5140,5140,5140,5140,0
|
|
20240621,165700,124748210,5140,5140,5140,5140,0
|
|
20240621,165600,124748210,5140,5140,5140,5140,0
|
|
20240621,165500,124748210,5140,5140,5140,5140,0
|
|
20240621,165400,124748210,5140,5140,5140,5140,0
|
|
20240621,165300,124748210,5140,5140,5140,5140,0
|
|
20240621,165200,124748210,5140,5140,5140,5140,0
|
|
20240621,165100,124748210,5140,5140,5140,5140,0
|
|
20240621,165000,124748210,5140,5140,5140,5140,0
|
|
20240621,164900,124748210,5140,5140,5140,5140,0
|
|
20240621,164800,124748210,5140,5140,5140,5140,0
|
|
20240621,164700,124748210,5140,5140,5140,5140,0
|
|
20240621,164600,124748210,5140,5140,5140,5140,0
|
|
20240621,164500,124748210,5140,5140,5140,5140,0
|
|
20240621,164400,124748210,5140,5140,5140,5140,0
|
|
20240621,164300,124748210,5140,5140,5140,5140,0
|
|
20240621,164200,124748210,5140,5140,5140,5140,0
|
|
20240621,164100,124748210,5140,5140,5140,5140,0
|
|
20240621,164000,124748210,5140,5140,5140,5140,0
|
|
20240621,163900,124748210,5140,5140,5140,5140,0
|
|
20240621,163800,124748210,5140,5140,5140,5140,0
|
|
20240621,163700,124748210,5140,5140,5140,5140,0
|
|
20240621,163600,124748210,5140,5140,5140,5140,0
|
|
20240621,163500,124748210,5140,5140,5140,5140,0
|
|
20240621,163400,124748210,5140,5140,5140,5140,0
|
|
20240621,163300,124748210,5140,5140,5140,5140,95
|
|
20240621,163200,124748210,5140,5140,5140,5140,0
|
|
20240621,163100,124748210,5140,5140,5140,5140,0
|
|
20240621,163000,124748210,5140,5140,5140,5140,0
|
|
20240621,162900,124748210,5140,5140,5140,5140,0
|
|
20240621,162800,124748210,5140,5140,5140,5140,0
|
|
20240621,162700,124748210,5140,5140,5140,5140,0
|
|
20240621,162600,124748210,5140,5140,5140,5140,0
|
|
20240621,162500,124748210,5140,5140,5140,5140,0
|
|
20240621,162400,124748210,5140,5140,5140,5140,0
|
|
20240621,162300,124748210,5140,5140,5140,5140,0
|
|
20240621,162200,124748210,5140,5140,5140,5140,0
|
|
20240621,162100,124748210,5140,5140,5140,5140,0
|
|
20240621,162000,124748210,5140,5140,5140,5140,0
|
|
20240621,161900,124748210,5140,5140,5140,5140,0
|
|
20240621,161800,124748210,5140,5140,5140,5140,0
|
|
20240621,161700,124748210,5140,5140,5140,5140,0
|
|
20240621,161600,124748210,5140,5140,5140,5140,0
|
|
20240621,161500,124748210,5140,5140,5140,5140,0
|
|
20240621,161400,124748210,5140,5140,5140,5140,0
|
|
20240621,161300,124748210,5140,5140,5140,5140,0
|
|
20240621,161200,124748210,5140,5140,5140,5140,0
|
|
20240621,161100,124748210,5140,5140,5140,5140,0
|
|
20240621,161000,124748210,5140,5140,5140,5140,0
|
|
20240621,160900,124748210,5140,5140,5140,5140,0
|
|
20240621,160800,124748210,5140,5140,5140,5140,0
|
|
20240621,160700,124748210,5140,5140,5140,5140,0
|
|
20240621,160600,124748210,5140,5140,5140,5140,0
|
|
20240621,160500,124748210,5140,5140,5140,5140,0
|
|
20240621,160400,124748210,5140,5140,5140,5140,0
|
|
20240621,160300,124748210,5140,5140,5140,5140,95
|
|
20240621,160200,124748210,5140,5140,5140,5140,0
|
|
20240621,160100,124748210,5140,5140,5140,5140,0
|
|
20240621,160000,124748210,5140,5140,5140,5140,0
|
|
20240621,155900,124748210,5140,5140,5140,5140,0
|
|
20240621,155800,124748210,5140,5140,5140,5140,0
|
|
20240621,155700,124748210,5140,5140,5140,5140,0
|
|
20240621,155600,124748210,5140,5140,5140,5140,0
|
|
20240621,155500,124748210,5140,5140,5140,5140,0
|
|
20240621,155400,124748210,5140,5140,5140,5140,0
|
|
20240621,155300,124748210,5140,5140,5140,5140,0
|
|
20240621,155200,124748210,5140,5140,5140,5140,0
|
|
20240621,155100,124748210,5140,5140,5140,5140,0
|
|
20240621,155000,124748210,5140,5140,5140,5140,0
|
|
20240621,154900,124748210,5140,5140,5140,5140,0
|
|
20240621,154800,124748210,5140,5140,5140,5140,0
|
|
20240621,154700,124748210,5140,5140,5140,5140,0
|
|
20240621,154600,124748210,5140,5140,5140,5140,0
|
|
20240621,154500,124748210,5140,5140,5140,5140,0
|
|
20240621,154400,124748210,5140,5140,5140,5140,0
|
|
20240621,154300,124748210,5140,5140,5140,5140,0
|
|
20240621,154200,124748210,5140,5140,5140,5140,0
|
|
20240621,154100,124748210,5140,5140,5140,5140,0
|
|
20240621,154000,124748210,5140,5140,5140,5140,0
|
|
20240621,153900,124748210,5140,5140,5140,5140,0
|
|
20240621,153800,124748210,5140,5140,5140,5140,0
|
|
20240621,153700,124748210,5140,5140,5140,5140,0
|
|
20240621,153600,124748210,5140,5140,5140,5140,0
|
|
20240621,153500,124748210,5140,5140,5140,5140,0
|
|
20240621,153400,124748210,5140,5140,5140,5140,0
|
|
20240621,153300,124748210,5140,5140,5140,5140,95
|
|
20240621,153200,124748210,5140,5140,5140,5140,0
|
|
20240621,153100,124748210,5140,5140,5140,5140,0
|
|
20240621,153000,124748210,5140,5140,5140,5140,95
|
|
20240621,152900,124259910,5150,5150,5150,5150,0
|
|
20240621,152800,124259910,5150,5150,5150,5150,0
|
|
20240621,152700,124259910,5150,5150,5150,5150,0
|
|
20240621,152600,124259910,5150,5150,5150,5150,0
|
|
20240621,152500,124259910,5150,5150,5150,5150,0
|
|
20240621,152400,124259910,5150,5150,5150,5150,0
|
|
20240621,152300,124259910,5150,5150,5150,5150,0
|
|
20240621,152200,124259910,5150,5150,5150,5150,0
|
|
20240621,152100,124259910,5150,5150,5150,5150,0
|
|
20240621,152000,124259910,5150,5150,5150,5150,0
|
|
20240621,151900,124259910,5150,5130,5150,5130,79
|
|
20240621,151800,123854620,5150,5150,5150,5150,1
|
|
20240621,151700,123849470,5130,5130,5130,5130,78
|
|
20240621,151600,123449330,5130,5130,5130,5130,15
|
|
20240621,151500,123372380,5150,5150,5150,5150,0
|
|
20240621,151400,123372380,5150,5150,5150,5150,0
|
|
20240621,151300,123372380,5150,5150,5150,5150,0
|
|
20240621,151200,123372380,5150,5150,5150,5150,0
|
|
20240621,151100,123372380,5150,5150,5150,5150,1
|
|
20240621,151000,123367230,5130,5130,5130,5130,0
|
|
20240621,150900,123367230,5130,5130,5130,5130,0
|
|
20240621,150800,123367230,5130,5130,5130,5130,0
|
|
20240621,150700,123367230,5130,5130,5130,5130,0
|
|
20240621,150600,123367230,5130,5130,5130,5130,0
|
|
20240621,150500,123367230,5130,5130,5130,5130,0
|
|
20240621,150400,123367230,5130,5130,5130,5130,0
|
|
20240621,150300,123367230,5130,5130,5130,5130,0
|
|
20240621,150200,123367230,5130,5130,5130,5130,0
|
|
20240621,150100,123367230,5130,5130,5130,5130,280
|
|
20240621,150000,121930830,5130,5130,5130,5130,1
|
|
20240621,145900,121925700,5130,5130,5130,5130,0
|
|
20240621,145800,121925700,5130,5130,5130,5130,1
|
|
20240621,145700,121920570,5150,5150,5150,5150,24
|
|
20240621,145600,121796970,5150,5150,5150,5150,3
|
|
20240621,145500,121781520,5150,5150,5150,5150,0
|
|
20240621,145400,121781520,5150,5150,5150,5150,1
|
|
20240621,145300,121776370,5130,5130,5130,5130,3
|
|
20240621,145200,121760980,5130,5130,5130,5130,115
|
|
20240621,145100,121171030,5120,5130,5130,5120,117
|
|
20240621,145000,120571850,5130,5140,5140,5130,65
|
|
20240621,144900,120238100,5140,5140,5140,5140,0
|
|
20240621,144800,120238100,5140,5130,5140,5130,31
|
|
20240621,144700,120078960,5130,5130,5130,5130,0
|
|
20240621,144600,120078960,5130,5130,5130,5130,0
|
|
20240621,144500,120078960,5130,5130,5130,5130,0
|
|
20240621,144400,120078960,5130,5130,5130,5130,16
|
|
20240621,144300,119996880,5150,5150,5150,5150,0
|
|
20240621,144200,119996880,5150,5150,5150,5150,0
|
|
20240621,144100,119996880,5150,5150,5150,5150,0
|
|
20240621,144000,119996880,5150,5150,5150,5150,0
|
|
20240621,143900,119996880,5150,5150,5150,5150,0
|
|
20240621,143800,119996880,5150,5130,5150,5130,121
|
|
20240621,143700,119374910,5130,5130,5130,5130,314
|
|
20240621,143600,117764090,5110,5110,5110,5110,0
|
|
20240621,143500,117764090,5110,5110,5110,5110,60
|
|
20240621,143400,117457490,5120,5120,5120,5120,0
|
|
20240621,143300,117457490,5120,5120,5120,5120,0
|
|
20240621,143200,117457490,5120,5120,5120,5120,0
|
|
20240621,143100,117457490,5120,5120,5120,5120,0
|
|
20240621,143000,117457490,5120,5120,5120,5120,0
|
|
20240621,142900,117457490,5120,5120,5120,5120,0
|
|
20240621,142800,117457490,5120,5120,5120,5120,20
|
|
20240621,142700,117355090,5110,5110,5110,5110,0
|
|
20240621,142600,117355090,5110,5110,5110,5110,0
|
|
20240621,142500,117355090,5110,5110,5110,5110,0
|
|
20240621,142400,117355090,5110,5110,5110,5110,0
|
|
20240621,142300,117355090,5110,5110,5110,5110,0
|
|
20240621,142200,117355090,5110,5120,5120,5110,2302
|
|
20240621,142100,105590880,5130,5130,5130,5130,0
|
|
20240621,142000,105590880,5130,5130,5130,5130,0
|
|
20240621,141900,105590880,5130,5130,5130,5130,0
|
|
20240621,141800,105590880,5130,5130,5130,5130,4
|
|
20240621,141700,105570360,5130,5130,5130,5130,0
|
|
20240621,141600,105570360,5130,5130,5130,5130,0
|
|
20240621,141500,105570360,5130,5130,5130,5130,0
|
|
20240621,141400,105570360,5130,5130,5130,5130,0
|
|
20240621,141300,105570360,5130,5130,5130,5130,0
|
|
20240621,141200,105570360,5130,5130,5130,5130,0
|
|
20240621,141100,105570360,5130,5130,5130,5130,0
|
|
20240621,141000,105570360,5130,5130,5130,5130,0
|
|
20240621,140900,105570360,5130,5130,5130,5130,0
|
|
20240621,140800,105570360,5130,5130,5130,5130,0
|
|
20240621,140700,105570360,5130,5130,5130,5130,0
|
|
20240621,140600,105570360,5130,5130,5130,5130,0
|
|
20240621,140500,105570360,5130,5130,5130,5130,0
|
|
20240621,140400,105570360,5130,5130,5130,5130,0
|
|
20240621,140300,105570360,5130,5130,5130,5130,0
|
|
20240621,140200,105570360,5130,5130,5130,5130,0
|
|
20240621,140100,105570360,5130,5130,5130,5130,10
|
|
20240621,140000,105519060,5130,5130,5140,5130,15
|
|
20240621,135900,105442070,5130,5130,5130,5130,4
|
|
20240621,135800,105421550,5120,5120,5120,5120,0
|
|
20240621,135700,105421550,5120,5120,5120,5120,0
|
|
20240621,135600,105421550,5120,5120,5120,5120,0
|
|
20240621,135500,105421550,5120,5120,5120,5120,0
|
|
20240621,135400,105421550,5120,5120,5120,5120,0
|
|
20240621,135300,105421550,5120,5120,5120,5120,0
|
|
20240621,135200,105421550,5120,5120,5120,5120,0
|
|
20240621,135100,105421550,5120,5120,5120,5120,0
|
|
20240621,135000,105421550,5120,5120,5120,5120,79
|
|
20240621,134900,105017070,5110,5110,5110,5110,0
|
|
20240621,134800,105017070,5110,5110,5110,5110,0
|
|
20240621,134700,105017070,5110,5110,5110,5110,0
|
|
20240621,134600,105017070,5110,5120,5120,5110,259
|
|
20240621,134500,103692010,5120,5120,5120,5120,0
|
|
20240621,134400,103692010,5120,5120,5120,5120,0
|
|
20240621,134300,103692010,5120,5120,5120,5120,0
|
|
20240621,134200,103692010,5120,5120,5120,5120,30
|
|
20240621,134100,103538410,5120,5120,5120,5120,0
|
|
20240621,134000,103538410,5120,5120,5120,5120,3
|
|
20240621,133900,103523050,5120,5140,5140,5120,500
|
|
20240621,133800,100963030,5120,5120,5120,5120,0
|
|
20240621,133700,100963030,5120,5120,5120,5120,0
|
|
20240621,133600,100963030,5120,5120,5120,5120,0
|
|
20240621,133500,100963030,5120,5140,5140,5120,201
|
|
20240621,133400,99933290,5140,5140,5140,5140,0
|
|
20240621,133300,99933290,5140,5140,5140,5140,0
|
|
20240621,133200,99933290,5140,5130,5140,5120,1894
|
|
20240621,133100,90226460,5120,5120,5120,5120,0
|
|
20240621,133000,90226460,5120,5120,5120,5120,2
|
|
20240621,132900,90216220,5120,5120,5120,5120,2
|
|
20240621,132800,90205980,5120,5120,5120,5120,0
|
|
20240621,132700,90205980,5120,5120,5120,5120,0
|
|
20240621,132600,90205980,5120,5120,5120,5120,0
|
|
20240621,132500,90205980,5120,5120,5120,5120,0
|
|
20240621,132400,90205980,5120,5120,5120,5120,0
|
|
20240621,132300,90205980,5120,5120,5120,5120,0
|
|
20240621,132200,90205980,5120,5120,5120,5120,14
|
|
20240621,132100,90134300,5120,5120,5120,5120,0
|
|
20240621,132000,90134300,5120,5120,5120,5120,0
|
|
20240621,131900,90134300,5120,5120,5120,5120,0
|
|
20240621,131800,90134300,5120,5120,5120,5120,0
|
|
20240621,131700,90134300,5120,5130,5130,5120,195
|
|
20240621,131600,89135420,5140,5140,5140,5140,0
|
|
20240621,131500,89135420,5140,5140,5140,5140,0
|
|
20240621,131400,89135420,5140,5140,5140,5140,0
|
|
20240621,131300,89135420,5140,5140,5140,5140,0
|
|
20240621,131200,89135420,5140,5140,5140,5140,0
|
|
20240621,131100,89135420,5140,5140,5140,5140,201
|
|
20240621,131000,88102280,5120,5120,5120,5120,0
|
|
20240621,130900,88102280,5120,5120,5120,5120,0
|
|
20240621,130800,88102280,5120,5120,5120,5120,3
|
|
20240621,130700,88086920,5120,5120,5120,5120,200
|
|
20240621,130600,87062920,5120,5120,5120,5120,0
|
|
20240621,130500,87062920,5120,5120,5120,5120,0
|
|
20240621,130400,87062920,5120,5120,5120,5120,300
|
|
20240621,130300,85526920,5120,5120,5120,5120,5
|
|
20240621,130200,85501320,5140,5140,5140,5140,0
|
|
20240621,130100,85501320,5140,5140,5140,5140,0
|
|
20240621,130000,85501320,5140,5140,5140,5140,0
|
|
20240621,125900,85501320,5140,5140,5140,5140,0
|
|
20240621,125800,85501320,5140,5140,5140,5140,0
|
|
20240621,125700,85501320,5140,5140,5140,5140,0
|
|
20240621,125600,85501320,5140,5140,5140,5140,0
|
|
20240621,125500,85501320,5140,5140,5140,5140,0
|
|
20240621,125400,85501320,5140,5140,5140,5140,0
|
|
20240621,125300,85501320,5140,5140,5140,5140,0
|
|
20240621,125200,85501320,5140,5140,5140,5140,0
|
|
20240621,125100,85501320,5140,5140,5140,5140,0
|
|
20240621,125000,85501320,5140,5140,5140,5140,0
|
|
20240621,124900,85501320,5140,5140,5140,5140,0
|
|
20240621,124800,85501320,5140,5140,5140,5140,0
|
|
20240621,124700,85501320,5140,5140,5140,5140,0
|
|
20240621,124600,85501320,5140,5140,5140,5140,0
|
|
20240621,124500,85501320,5140,5140,5140,5140,0
|
|
20240621,124400,85501320,5140,5140,5140,5140,0
|
|
20240621,124300,85501320,5140,5140,5140,5140,0
|
|
20240621,124200,85501320,5140,5140,5140,5140,0
|
|
20240621,124100,85501320,5140,5140,5140,5140,0
|
|
20240621,124000,85501320,5140,5140,5140,5140,0
|
|
20240621,123900,85501320,5140,5140,5140,5140,0
|
|
20240621,123800,85501320,5140,5140,5140,5140,0
|
|
20240621,123700,85501320,5140,5140,5140,5140,0
|
|
20240621,123600,85501320,5140,5140,5140,5140,0
|
|
20240621,123500,85501320,5140,5140,5140,5140,0
|
|
20240621,123400,85501320,5140,5140,5140,5140,0
|
|
20240621,123300,85501320,5140,5140,5140,5140,0
|
|
20240621,123200,85501320,5140,5140,5140,5140,0
|
|
20240621,123100,85501320,5140,5140,5140,5140,1
|
|
20240621,123000,85496180,5120,5120,5120,5120,2
|
|
20240621,122900,85485940,5120,5120,5120,5120,138
|
|
20240621,122800,84779380,5130,5130,5130,5130,0
|
|
20240621,122700,84779380,5130,5130,5130,5130,0
|
|
20240621,122600,84779380,5130,5130,5130,5130,0
|
|
20240621,122500,84779380,5130,5130,5130,5130,360
|
|
20240621,122400,82932580,5120,5120,5120,5120,0
|
|
20240621,122300,82932580,5120,5120,5120,5120,20
|
|
20240621,122200,82830180,5150,5150,5150,5150,0
|
|
20240621,122100,82830180,5150,5130,5150,5130,320
|
|
20240621,122000,81188180,5130,5130,5130,5130,40
|
|
20240621,121900,80982980,5160,5160,5160,5160,0
|
|
20240621,121800,80982980,5160,5160,5160,5160,0
|
|
20240621,121700,80982980,5160,5160,5160,5160,0
|
|
20240621,121600,80982980,5160,5160,5160,5160,0
|
|
20240621,121500,80982980,5160,5160,5160,5160,0
|
|
20240621,121400,80982980,5160,5160,5160,5160,0
|
|
20240621,121300,80982980,5160,5160,5160,5160,0
|
|
20240621,121200,80982980,5160,5160,5160,5160,0
|
|
20240621,121100,80982980,5160,5160,5160,5160,0
|
|
20240621,121000,80982980,5160,5160,5160,5160,0
|
|
20240621,120900,80982980,5160,5160,5160,5160,0
|
|
20240621,120800,80982980,5160,5160,5160,5160,0
|
|
20240621,120700,80982980,5160,5130,5160,5130,6
|
|
20240621,120600,80952170,5120,5120,5120,5120,0
|
|
20240621,120500,80952170,5120,5120,5120,5120,0
|
|
20240621,120400,80952170,5120,5120,5120,5120,0
|
|
20240621,120300,80952170,5120,5120,5120,5120,0
|
|
20240621,120200,80952170,5120,5120,5120,5120,0
|
|
20240621,120100,80952170,5120,5120,5120,5120,0
|
|
20240621,120000,80952170,5120,5120,5120,5120,0
|
|
20240621,115900,80952170,5120,5120,5120,5120,0
|
|
20240621,115800,80952170,5120,5120,5120,5120,0
|
|
20240621,115700,80952170,5120,5120,5120,5120,0
|
|
20240621,115600,80952170,5120,5120,5120,5120,0
|
|
20240621,115500,80952170,5120,5120,5120,5120,0
|
|
20240621,115400,80952170,5120,5120,5120,5120,0
|
|
20240621,115300,80952170,5120,5120,5120,5120,0
|
|
20240621,115200,80952170,5120,5120,5120,5120,200
|
|
20240621,115100,79928170,5120,5120,5120,5120,0
|
|
20240621,115000,79928170,5120,5120,5120,5120,0
|
|
20240621,114900,79928170,5120,5120,5120,5120,0
|
|
20240621,114800,79928170,5120,5120,5120,5120,0
|
|
20240621,114700,79928170,5120,5120,5120,5120,0
|
|
20240621,114600,79928170,5120,5120,5120,5120,0
|
|
20240621,114500,79928170,5120,5120,5120,5120,0
|
|
20240621,114400,79928170,5120,5120,5120,5120,0
|
|
20240621,114300,79928170,5120,5120,5120,5120,3
|
|
20240621,114200,79912810,5120,5120,5120,5120,0
|
|
20240621,114100,79912810,5120,5120,5120,5120,0
|
|
20240621,114000,79912810,5120,5120,5120,5120,0
|
|
20240621,113900,79912810,5120,5120,5120,5120,47
|
|
20240621,113800,79672170,5120,5120,5120,5120,0
|
|
20240621,113700,79672170,5120,5120,5120,5120,0
|
|
20240621,113600,79672170,5120,5120,5120,5120,0
|
|
20240621,113500,79672170,5120,5120,5120,5120,0
|
|
20240621,113400,79672170,5120,5120,5120,5120,0
|
|
20240621,113300,79672170,5120,5120,5120,5120,0
|
|
20240621,113200,79672170,5120,5130,5130,5120,492
|
|
20240621,113100,77152920,5160,5160,5160,5160,0
|
|
20240621,113000,77152920,5160,5160,5160,5160,0
|
|
20240621,112900,77152920,5160,5160,5160,5160,0
|
|
20240621,112800,77152920,5160,5160,5160,5160,0
|
|
20240621,112700,77152920,5160,5160,5160,5160,3
|
|
20240621,112600,77137440,5150,5150,5150,5150,0
|
|
20240621,112500,77137440,5150,5150,5150,5150,0
|
|
20240621,112400,77137440,5150,5150,5150,5150,0
|
|
20240621,112300,77137440,5150,5150,5150,5150,400
|
|
20240621,112200,75077440,5150,5150,5150,5150,0
|
|
20240621,112100,75077440,5150,5150,5150,5150,1
|
|
20240621,112000,75072290,5150,5150,5150,5150,0
|
|
20240621,111900,75072290,5150,5150,5150,5150,0
|
|
20240621,111800,75072290,5150,5150,5150,5150,0
|
|
20240621,111700,75072290,5150,5150,5150,5150,0
|
|
20240621,111600,75072290,5150,5150,5150,5150,0
|
|
20240621,111500,75072290,5150,5150,5150,5150,0
|
|
20240621,111400,75072290,5150,5150,5150,5150,0
|
|
20240621,111300,75072290,5150,5150,5150,5150,0
|
|
20240621,111200,75072290,5150,5130,5150,5130,63
|
|
20240621,111100,74749040,5120,5130,5130,5120,645
|
|
20240621,111000,71446540,5150,5150,5150,5150,0
|
|
20240621,110900,71446540,5150,5150,5150,5150,0
|
|
20240621,110800,71446540,5150,5150,5150,5150,0
|
|
20240621,110700,71446540,5150,5150,5150,5150,0
|
|
20240621,110600,71446540,5150,5150,5150,5150,0
|
|
20240621,110500,71446540,5150,5150,5150,5150,0
|
|
20240621,110400,71446540,5150,5150,5150,5150,242
|
|
20240621,110300,70200240,5150,5150,5150,5150,2
|
|
20240621,110200,70189940,5130,5130,5130,5130,7
|
|
20240621,110100,70154030,5120,5120,5120,5120,0
|
|
20240621,110000,70154030,5120,5120,5120,5120,0
|
|
20240621,105900,70154030,5120,5120,5120,5120,0
|
|
20240621,105800,70154030,5120,5120,5120,5120,0
|
|
20240621,105700,70154030,5120,5120,5120,5120,0
|
|
20240621,105600,70154030,5120,5120,5120,5120,0
|
|
20240621,105500,70154030,5120,5120,5120,5120,1
|
|
20240621,105400,70148910,5120,5130,5130,5120,2140
|
|
20240621,105300,59191600,5120,5120,5120,5120,0
|
|
20240621,105200,59191600,5120,5120,5120,5120,0
|
|
20240621,105100,59191600,5120,5130,5130,5120,166
|
|
20240621,105000,58341180,5160,5160,5160,5160,0
|
|
20240621,104900,58341180,5160,5160,5160,5160,0
|
|
20240621,104800,58341180,5160,5160,5160,5160,0
|
|
20240621,104700,58341180,5160,5130,5160,5130,422
|
|
20240621,104600,56176170,5130,5130,5130,5130,0
|
|
20240621,104500,56176170,5130,5130,5130,5130,0
|
|
20240621,104400,56176170,5130,5130,5130,5130,0
|
|
20240621,104300,56176170,5130,5130,5130,5130,0
|
|
20240621,104200,56176170,5130,5130,5130,5130,2
|
|
20240621,104100,56165910,5130,5130,5130,5130,628
|
|
20240621,104000,52944270,5130,5130,5130,5130,1
|
|
20240621,103900,52939140,5130,5130,5130,5130,26
|
|
20240621,103800,52805760,5130,5130,5130,5130,0
|
|
20240621,103700,52805760,5130,5150,5150,5130,780
|
|
20240621,103600,48803930,5160,5160,5160,5160,0
|
|
20240621,103500,48803930,5160,5160,5160,5160,0
|
|
20240621,103400,48803930,5160,5160,5160,5160,0
|
|
20240621,103300,48803930,5160,5160,5160,5160,0
|
|
20240621,103200,48803930,5160,5160,5160,5160,0
|
|
20240621,103100,48803930,5160,5160,5160,5160,12
|
|
20240621,103000,48742010,5170,5170,5170,5170,0
|
|
20240621,102900,48742010,5170,5170,5170,5170,0
|
|
20240621,102800,48742010,5170,5170,5170,5170,0
|
|
20240621,102700,48742010,5170,5170,5170,5170,0
|
|
20240621,102600,48742010,5170,5170,5170,5170,0
|
|
20240621,102500,48742010,5170,5170,5170,5170,50
|
|
20240621,102400,48483510,5170,5170,5170,5170,0
|
|
20240621,102300,48483510,5170,5170,5170,5170,122
|
|
20240621,102200,47852770,5180,5180,5180,5180,0
|
|
20240621,102100,47852770,5180,5180,5180,5180,0
|
|
20240621,102000,47852770,5180,5180,5180,5180,0
|
|
20240621,101900,47852770,5180,5180,5180,5180,0
|
|
20240621,101800,47852770,5180,5180,5180,5180,0
|
|
20240621,101700,47852770,5180,5180,5180,5180,0
|
|
20240621,101600,47852770,5180,5180,5180,5180,1
|
|
20240621,101500,47847590,5170,5170,5170,5170,0
|
|
20240621,101400,47847590,5170,5170,5170,5170,79
|
|
20240621,101300,47439160,5170,5170,5170,5170,0
|
|
20240621,101200,47439160,5170,5170,5170,5170,0
|
|
20240621,101100,47439160,5170,5170,5170,5170,0
|
|
20240621,101000,47439160,5170,5170,5170,5170,0
|
|
20240621,100900,47439160,5170,5170,5170,5170,0
|
|
20240621,100800,47439160,5170,5170,5170,5170,0
|
|
20240621,100700,47439160,5170,5170,5170,5170,1
|
|
20240621,100600,47433990,5180,5180,5180,5180,0
|
|
20240621,100500,47433990,5180,5170,5180,5170,587
|
|
20240621,100400,44394660,5130,5130,5130,5130,0
|
|
20240621,100300,44394660,5130,5130,5130,5130,0
|
|
20240621,100200,44394660,5130,5160,5160,5130,360
|
|
20240621,100100,42545880,5130,5130,5130,5130,0
|
|
20240621,100000,42545880,5130,5130,5130,5130,0
|
|
20240621,095900,42545880,5130,5130,5130,5130,0
|
|
20240621,095800,42545880,5130,5130,5130,5130,0
|
|
20240621,095700,42545880,5130,5130,5170,5130,364
|
|
20240621,095600,40678520,5130,5130,5130,5130,0
|
|
20240621,095500,40678520,5130,5130,5130,5130,500
|
|
20240621,095400,38113520,5120,5120,5120,5120,0
|
|
20240621,095300,38113520,5120,5120,5120,5120,0
|
|
20240621,095200,38113520,5120,5120,5120,5120,1
|
|
20240621,095100,38108400,5150,5150,5150,5150,0
|
|
20240621,095000,38108400,5150,5150,5150,5150,55
|
|
20240621,094900,37825150,5120,5120,5120,5120,0
|
|
20240621,094800,37825150,5120,5120,5120,5120,0
|
|
20240621,094700,37825150,5120,5120,5120,5120,0
|
|
20240621,094600,37825150,5120,5120,5120,5120,404
|
|
20240621,094500,35756670,5120,5130,5130,5120,1500
|
|
20240621,094400,28074090,5130,5130,5130,5130,10
|
|
20240621,094300,28022790,5130,5130,5130,5130,0
|
|
20240621,094200,28022790,5130,5130,5130,5130,0
|
|
20240621,094100,28022790,5130,5130,5130,5130,0
|
|
20240621,094000,28022790,5130,5130,5130,5130,0
|
|
20240621,093900,28022790,5130,5130,5130,5130,0
|
|
20240621,093800,28022790,5130,5130,5130,5130,0
|
|
20240621,093700,28022790,5130,5130,5130,5130,0
|
|
20240621,093600,28022790,5130,5140,5140,5130,200
|
|
20240621,093500,26996600,5130,5130,5130,5130,0
|
|
20240621,093400,26996600,5130,5130,5130,5130,0
|
|
20240621,093300,26996600,5130,5130,5130,5130,2
|
|
20240621,093200,26986340,5150,5150,5150,5150,5
|
|
20240621,093100,26960590,5150,5150,5150,5150,1
|
|
20240621,093000,26955440,5130,5130,5130,5130,373
|
|
20240621,092900,25041950,5130,5130,5130,5130,0
|
|
20240621,092800,25041950,5130,5130,5130,5130,0
|
|
20240621,092700,25041950,5130,5130,5130,5130,6
|
|
20240621,092600,25011170,5130,5130,5130,5130,0
|
|
20240621,092500,25011170,5130,5130,5130,5130,0
|
|
20240621,092400,25011170,5130,5130,5130,5130,900
|
|
20240621,092300,20394170,5130,5130,5130,5130,9
|
|
20240621,092200,20348000,5130,5140,5140,5130,168
|
|
20240621,092100,19485630,5140,5140,5140,5140,0
|
|
20240621,092000,19485630,5140,5140,5140,5140,0
|
|
20240621,091900,19485630,5140,5150,5150,5140,1139
|
|
20240621,091800,13629290,5150,5160,5160,5150,77
|
|
20240621,091700,13232640,5170,5170,5170,5170,10
|
|
20240621,091600,13180940,5180,5180,5180,5180,0
|
|
20240621,091500,13180940,5180,5180,5180,5180,0
|
|
20240621,091400,13180940,5180,5180,5180,5180,0
|
|
20240621,091300,13180940,5180,5170,5180,5140,549
|
|
20240621,091200,10344040,5170,5170,5170,5170,1
|
|
20240621,091100,10338870,5170,5170,5170,5170,0
|
|
20240621,091000,10338870,5170,5170,5170,5170,0
|
|
20240621,090900,10338870,5170,5170,5170,5170,0
|
|
20240621,090800,10338870,5170,5170,5170,5170,0
|
|
20240621,090700,10338870,5170,5170,5170,5170,10
|
|
20240621,090600,10287170,5170,5170,5170,5170,44
|
|
20240621,090500,10059690,5140,5140,5140,5140,10
|
|
20240621,090400,10008290,5160,5160,5160,5160,0
|
|
20240621,090300,10008290,5160,5160,5160,5160,155
|
|
20240621,090200,9208490,5160,5140,5160,5130,142
|
|
20240621,090100,8479890,5130,5130,5130,5130,0
|
|
20240621,090000,8479890,5130,5130,5130,5130,1653
|