678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201500,200337515,3070,3070,3070,3070,2749
|
|
20240621,201400,200337515,3070,3070,3070,3070,0
|
|
20240621,201300,200337515,3070,3070,3070,3070,0
|
|
20240621,201200,200337515,3070,3070,3070,3070,0
|
|
20240621,201100,200337515,3070,3070,3070,3070,0
|
|
20240621,201000,200337515,3070,3070,3070,3070,0
|
|
20240621,200900,200337515,3070,3070,3070,3070,0
|
|
20240621,200800,200337515,3070,3070,3070,3070,0
|
|
20240621,200700,200337515,3070,3070,3070,3070,0
|
|
20240621,200600,200337515,3070,3070,3070,3070,0
|
|
20240621,200500,200337515,3070,3070,3070,3070,0
|
|
20240621,200400,200337515,3070,3070,3070,3070,0
|
|
20240621,200300,200337515,3070,3070,3070,3070,0
|
|
20240621,200200,200337515,3070,3070,3070,3070,0
|
|
20240621,200100,200337515,3070,3070,3070,3070,0
|
|
20240621,200000,200337515,3070,3070,3070,3070,0
|
|
20240621,195900,200337515,3070,3070,3070,3070,0
|
|
20240621,195800,200337515,3070,3070,3070,3070,0
|
|
20240621,195700,200337515,3070,3070,3070,3070,0
|
|
20240621,195600,200337515,3070,3070,3070,3070,0
|
|
20240621,195500,200337515,3070,3070,3070,3070,0
|
|
20240621,195400,200337515,3070,3070,3070,3070,0
|
|
20240621,195300,200337515,3070,3070,3070,3070,0
|
|
20240621,195200,200337515,3070,3070,3070,3070,0
|
|
20240621,195100,200337515,3070,3070,3070,3070,0
|
|
20240621,195000,200337515,3070,3070,3070,3070,0
|
|
20240621,194900,200337515,3070,3070,3070,3070,0
|
|
20240621,194800,200337515,3070,3070,3070,3070,0
|
|
20240621,194700,200337515,3070,3070,3070,3070,0
|
|
20240621,194600,200337515,3070,3070,3070,3070,0
|
|
20240621,194500,200337515,3070,3070,3070,3070,2749
|
|
20240621,194400,200337515,3070,3070,3070,3070,0
|
|
20240621,194300,200337515,3070,3070,3070,3070,0
|
|
20240621,194200,200337515,3070,3070,3070,3070,0
|
|
20240621,194100,200337515,3070,3070,3070,3070,0
|
|
20240621,194000,200337515,3070,3070,3070,3070,0
|
|
20240621,193900,200337515,3070,3070,3070,3070,0
|
|
20240621,193800,200337515,3070,3070,3070,3070,0
|
|
20240621,193700,200337515,3070,3070,3070,3070,0
|
|
20240621,193600,200337515,3070,3070,3070,3070,0
|
|
20240621,193500,200337515,3070,3070,3070,3070,0
|
|
20240621,193400,200337515,3070,3070,3070,3070,0
|
|
20240621,193300,200337515,3070,3070,3070,3070,0
|
|
20240621,193200,200337515,3070,3070,3070,3070,0
|
|
20240621,193100,200337515,3070,3070,3070,3070,0
|
|
20240621,193000,200337515,3070,3070,3070,3070,0
|
|
20240621,192900,200337515,3070,3070,3070,3070,0
|
|
20240621,192800,200337515,3070,3070,3070,3070,0
|
|
20240621,192700,200337515,3070,3070,3070,3070,0
|
|
20240621,192600,200337515,3070,3070,3070,3070,0
|
|
20240621,192500,200337515,3070,3070,3070,3070,0
|
|
20240621,192400,200337515,3070,3070,3070,3070,0
|
|
20240621,192300,200337515,3070,3070,3070,3070,0
|
|
20240621,192200,200337515,3070,3070,3070,3070,0
|
|
20240621,192100,200337515,3070,3070,3070,3070,0
|
|
20240621,192000,200337515,3070,3070,3070,3070,0
|
|
20240621,191900,200337515,3070,3070,3070,3070,0
|
|
20240621,191800,200337515,3070,3070,3070,3070,0
|
|
20240621,191700,200337515,3070,3070,3070,3070,0
|
|
20240621,191600,200337515,3070,3070,3070,3070,0
|
|
20240621,191500,200337515,3070,3070,3070,3070,2749
|
|
20240621,191400,200337515,3070,3070,3070,3070,0
|
|
20240621,191300,200337515,3070,3070,3070,3070,0
|
|
20240621,191200,200337515,3070,3070,3070,3070,0
|
|
20240621,191100,200337515,3070,3070,3070,3070,0
|
|
20240621,191000,200337515,3070,3070,3070,3070,0
|
|
20240621,190900,200337515,3070,3070,3070,3070,0
|
|
20240621,190800,200337515,3070,3070,3070,3070,0
|
|
20240621,190700,200337515,3070,3070,3070,3070,0
|
|
20240621,190600,200337515,3070,3070,3070,3070,0
|
|
20240621,190500,200337515,3070,3070,3070,3070,0
|
|
20240621,190400,200337515,3070,3070,3070,3070,0
|
|
20240621,190300,200337515,3070,3070,3070,3070,0
|
|
20240621,190200,200337515,3070,3070,3070,3070,0
|
|
20240621,190100,200337515,3070,3070,3070,3070,0
|
|
20240621,190000,200337515,3070,3070,3070,3070,0
|
|
20240621,185900,200337515,3070,3070,3070,3070,0
|
|
20240621,185800,200337515,3070,3070,3070,3070,0
|
|
20240621,185700,200337515,3070,3070,3070,3070,0
|
|
20240621,185600,200337515,3070,3070,3070,3070,0
|
|
20240621,185500,200337515,3070,3070,3070,3070,0
|
|
20240621,185400,200337515,3070,3070,3070,3070,0
|
|
20240621,185300,200337515,3070,3070,3070,3070,0
|
|
20240621,185200,200337515,3070,3070,3070,3070,0
|
|
20240621,185100,200337515,3070,3070,3070,3070,0
|
|
20240621,185000,200337515,3070,3070,3070,3070,0
|
|
20240621,184900,200337515,3070,3070,3070,3070,0
|
|
20240621,184800,200337515,3070,3070,3070,3070,0
|
|
20240621,184700,200337515,3070,3070,3070,3070,0
|
|
20240621,184600,200337515,3070,3070,3070,3070,0
|
|
20240621,184500,200337515,3070,3070,3070,3070,2749
|
|
20240621,184400,200337515,3070,3070,3070,3070,0
|
|
20240621,184300,200337515,3070,3070,3070,3070,0
|
|
20240621,184200,200337515,3070,3070,3070,3070,0
|
|
20240621,184100,200337515,3070,3070,3070,3070,0
|
|
20240621,184000,200337515,3070,3070,3070,3070,0
|
|
20240621,183900,200337515,3070,3070,3070,3070,0
|
|
20240621,183800,200337515,3070,3070,3070,3070,0
|
|
20240621,183700,200337515,3070,3070,3070,3070,0
|
|
20240621,183600,200337515,3070,3070,3070,3070,0
|
|
20240621,183500,200337515,3070,3070,3070,3070,0
|
|
20240621,183400,200337515,3070,3070,3070,3070,0
|
|
20240621,183300,200337515,3070,3070,3070,3070,0
|
|
20240621,183200,200337515,3070,3070,3070,3070,0
|
|
20240621,183100,200337515,3070,3070,3070,3070,0
|
|
20240621,183000,200337515,3070,3070,3070,3070,0
|
|
20240621,182900,200337515,3070,3070,3070,3070,0
|
|
20240621,182800,200337515,3070,3070,3070,3070,0
|
|
20240621,182700,200337515,3070,3070,3070,3070,0
|
|
20240621,182600,200337515,3070,3070,3070,3070,0
|
|
20240621,182500,200337515,3070,3070,3070,3070,0
|
|
20240621,182400,200337515,3070,3070,3070,3070,0
|
|
20240621,182300,200337515,3070,3070,3070,3070,0
|
|
20240621,182200,200337515,3070,3070,3070,3070,0
|
|
20240621,182100,200337515,3070,3070,3070,3070,0
|
|
20240621,182000,200337515,3070,3070,3070,3070,0
|
|
20240621,181900,200337515,3070,3070,3070,3070,0
|
|
20240621,181800,200337515,3070,3070,3070,3070,0
|
|
20240621,181700,200337515,3070,3070,3070,3070,0
|
|
20240621,181600,200337515,3070,3070,3070,3070,0
|
|
20240621,181500,200337515,3070,3070,3070,3070,2749
|
|
20240621,181400,200337515,3070,3070,3070,3070,0
|
|
20240621,181300,200337515,3070,3070,3070,3070,0
|
|
20240621,181200,200337515,3070,3070,3070,3070,0
|
|
20240621,181100,200337515,3070,3070,3070,3070,0
|
|
20240621,181000,200337515,3070,3070,3070,3070,0
|
|
20240621,180900,200337515,3070,3070,3070,3070,0
|
|
20240621,180800,200337515,3070,3070,3070,3070,0
|
|
20240621,180700,200337515,3070,3070,3070,3070,0
|
|
20240621,180600,200337515,3070,3070,3070,3070,0
|
|
20240621,180500,200337515,3070,3070,3070,3070,0
|
|
20240621,180400,200337515,3070,3070,3070,3070,0
|
|
20240621,180300,200337515,3070,3070,3070,3070,0
|
|
20240621,180200,200337515,3070,3070,3070,3070,0
|
|
20240621,180100,200337515,3070,3070,3070,3070,0
|
|
20240621,180000,200337515,3070,3070,3070,3070,0
|
|
20240621,175900,200337515,3070,3070,3070,3070,0
|
|
20240621,175800,200337515,3070,3070,3070,3070,0
|
|
20240621,175700,200337515,3070,3070,3070,3070,0
|
|
20240621,175600,200337515,3070,3070,3070,3070,0
|
|
20240621,175500,200337515,3070,3070,3070,3070,0
|
|
20240621,175400,200337515,3070,3070,3070,3070,0
|
|
20240621,175300,200337515,3070,3070,3070,3070,0
|
|
20240621,175200,200337515,3070,3070,3070,3070,0
|
|
20240621,175100,200337515,3070,3070,3070,3070,0
|
|
20240621,175000,200337515,3070,3070,3070,3070,0
|
|
20240621,174900,200337515,3070,3070,3070,3070,0
|
|
20240621,174800,200337515,3070,3070,3070,3070,0
|
|
20240621,174700,200337515,3070,3070,3070,3070,0
|
|
20240621,174600,200337515,3070,3070,3070,3070,0
|
|
20240621,174500,200337515,3070,3070,3070,3070,2749
|
|
20240621,174400,200337515,3070,3070,3070,3070,0
|
|
20240621,174300,200337515,3070,3070,3070,3070,0
|
|
20240621,174200,200337515,3070,3070,3070,3070,0
|
|
20240621,174100,200337515,3070,3070,3070,3070,0
|
|
20240621,174000,200337515,3070,3070,3070,3070,0
|
|
20240621,173900,200337515,3070,3070,3070,3070,0
|
|
20240621,173800,200337515,3070,3070,3070,3070,0
|
|
20240621,173700,200337515,3070,3070,3070,3070,0
|
|
20240621,173600,200337515,3070,3070,3070,3070,0
|
|
20240621,173500,200337515,3070,3070,3070,3070,0
|
|
20240621,173400,200337515,3070,3070,3070,3070,0
|
|
20240621,173300,200337515,3070,3070,3070,3070,0
|
|
20240621,173200,200337515,3070,3070,3070,3070,0
|
|
20240621,173100,200337515,3070,3070,3070,3070,0
|
|
20240621,173000,200337515,3070,3070,3070,3070,0
|
|
20240621,172900,200337515,3070,3070,3070,3070,0
|
|
20240621,172800,200337515,3070,3070,3070,3070,0
|
|
20240621,172700,200337515,3070,3070,3070,3070,0
|
|
20240621,172600,200337515,3070,3070,3070,3070,0
|
|
20240621,172500,200337515,3070,3070,3070,3070,0
|
|
20240621,172400,200337515,3070,3070,3070,3070,0
|
|
20240621,172300,200337515,3070,3070,3070,3070,0
|
|
20240621,172200,200337515,3070,3070,3070,3070,0
|
|
20240621,172100,200337515,3070,3070,3070,3070,0
|
|
20240621,172000,200337515,3070,3070,3070,3070,0
|
|
20240621,171900,200337515,3070,3070,3070,3070,0
|
|
20240621,171800,200337515,3070,3070,3070,3070,0
|
|
20240621,171700,200337515,3070,3070,3070,3070,0
|
|
20240621,171600,200337515,3070,3070,3070,3070,0
|
|
20240621,171500,200337515,3070,3070,3070,3070,2749
|
|
20240621,171400,200337515,3070,3070,3070,3070,0
|
|
20240621,171300,200337515,3070,3070,3070,3070,0
|
|
20240621,171200,200337515,3070,3070,3070,3070,0
|
|
20240621,171100,200337515,3070,3070,3070,3070,0
|
|
20240621,171000,200337515,3070,3070,3070,3070,0
|
|
20240621,170900,200337515,3070,3070,3070,3070,0
|
|
20240621,170800,200337515,3070,3070,3070,3070,0
|
|
20240621,170700,200337515,3070,3070,3070,3070,0
|
|
20240621,170600,200337515,3070,3070,3070,3070,0
|
|
20240621,170500,200337515,3070,3070,3070,3070,0
|
|
20240621,170400,200337515,3070,3070,3070,3070,0
|
|
20240621,170300,200337515,3070,3070,3070,3070,0
|
|
20240621,170200,200337515,3070,3070,3070,3070,0
|
|
20240621,170100,200337515,3070,3070,3070,3070,0
|
|
20240621,170000,200337515,3070,3070,3070,3070,0
|
|
20240621,165900,200337515,3070,3070,3070,3070,0
|
|
20240621,165800,200337515,3070,3070,3070,3070,0
|
|
20240621,165700,200337515,3070,3070,3070,3070,0
|
|
20240621,165600,200337515,3070,3070,3070,3070,0
|
|
20240621,165500,200337515,3070,3070,3070,3070,0
|
|
20240621,165400,200337515,3070,3070,3070,3070,0
|
|
20240621,165300,200337515,3070,3070,3070,3070,0
|
|
20240621,165200,200337515,3070,3070,3070,3070,0
|
|
20240621,165100,200337515,3070,3070,3070,3070,0
|
|
20240621,165000,200337515,3070,3070,3070,3070,0
|
|
20240621,164900,200337515,3070,3070,3070,3070,0
|
|
20240621,164800,200337515,3070,3070,3070,3070,0
|
|
20240621,164700,200337515,3070,3070,3070,3070,0
|
|
20240621,164600,200337515,3070,3070,3070,3070,0
|
|
20240621,164500,200337515,3070,3070,3070,3070,2749
|
|
20240621,164400,200337515,3070,3070,3070,3070,0
|
|
20240621,164300,200337515,3070,3070,3070,3070,0
|
|
20240621,164200,200337515,3070,3070,3070,3070,0
|
|
20240621,164100,200337515,3070,3070,3070,3070,0
|
|
20240621,164000,200337515,3070,3070,3070,3070,0
|
|
20240621,163900,200337515,3070,3070,3070,3070,0
|
|
20240621,163800,200337515,3070,3070,3070,3070,0
|
|
20240621,163700,200337515,3070,3070,3070,3070,0
|
|
20240621,163600,200337515,3070,3070,3070,3070,0
|
|
20240621,163500,200337515,3070,3070,3070,3070,0
|
|
20240621,163400,200337515,3070,3070,3070,3070,0
|
|
20240621,163300,200337515,3070,3070,3070,3070,0
|
|
20240621,163200,200337515,3070,3070,3070,3070,0
|
|
20240621,163100,200337515,3070,3070,3070,3070,0
|
|
20240621,163000,200337515,3070,3070,3070,3070,0
|
|
20240621,162900,200337515,3070,3070,3070,3070,0
|
|
20240621,162800,200337515,3070,3070,3070,3070,0
|
|
20240621,162700,200337515,3070,3070,3070,3070,0
|
|
20240621,162600,200337515,3070,3070,3070,3070,0
|
|
20240621,162500,200337515,3070,3070,3070,3070,0
|
|
20240621,162400,200337515,3070,3070,3070,3070,0
|
|
20240621,162300,200337515,3070,3070,3070,3070,0
|
|
20240621,162200,200337515,3070,3070,3070,3070,0
|
|
20240621,162100,200337515,3070,3070,3070,3070,0
|
|
20240621,162000,200337515,3070,3070,3070,3070,0
|
|
20240621,161900,200337515,3070,3070,3070,3070,0
|
|
20240621,161800,200337515,3070,3070,3070,3070,0
|
|
20240621,161700,200337515,3070,3070,3070,3070,0
|
|
20240621,161600,200337515,3070,3070,3070,3070,0
|
|
20240621,161500,200337515,3070,3070,3070,3070,2749
|
|
20240621,161400,200337515,3070,3070,3070,3070,0
|
|
20240621,161300,200337515,3070,3070,3070,3070,0
|
|
20240621,161200,200337515,3070,3070,3070,3070,0
|
|
20240621,161100,200337515,3070,3070,3070,3070,0
|
|
20240621,161000,200337515,3070,3070,3070,3070,0
|
|
20240621,160900,200337515,3070,3070,3070,3070,0
|
|
20240621,160800,200337515,3070,3070,3070,3070,0
|
|
20240621,160700,200337515,3070,3070,3070,3070,0
|
|
20240621,160600,200337515,3070,3070,3070,3070,0
|
|
20240621,160500,200337515,3070,3070,3070,3070,0
|
|
20240621,160400,200337515,3070,3070,3070,3070,0
|
|
20240621,160300,200337515,3070,3070,3070,3070,0
|
|
20240621,160200,200337515,3070,3070,3070,3070,0
|
|
20240621,160100,200337515,3070,3070,3070,3070,0
|
|
20240621,160000,200337515,3070,3070,3070,3070,0
|
|
20240621,155900,200337515,3070,3070,3070,3070,0
|
|
20240621,155800,200337515,3070,3070,3070,3070,0
|
|
20240621,155700,200337515,3070,3070,3070,3070,0
|
|
20240621,155600,200337515,3070,3070,3070,3070,0
|
|
20240621,155500,200337515,3070,3070,3070,3070,0
|
|
20240621,155400,200337515,3070,3070,3070,3070,0
|
|
20240621,155300,200337515,3070,3070,3070,3070,0
|
|
20240621,155200,200337515,3070,3070,3070,3070,0
|
|
20240621,155100,200337515,3070,3070,3070,3070,0
|
|
20240621,155000,200337515,3070,3070,3070,3070,0
|
|
20240621,154900,200337515,3070,3070,3070,3070,0
|
|
20240621,154800,200337515,3070,3070,3070,3070,0
|
|
20240621,154700,200337515,3070,3070,3070,3070,0
|
|
20240621,154600,200337515,3070,3070,3070,3070,0
|
|
20240621,154500,200337515,3070,3070,3070,3070,2749
|
|
20240621,154400,200337515,3070,3070,3070,3070,0
|
|
20240621,154300,200337515,3070,3070,3070,3070,0
|
|
20240621,154200,200337515,3070,3070,3070,3070,0
|
|
20240621,154100,200337515,3070,3070,3070,3070,0
|
|
20240621,154000,200337515,3070,3070,3070,3070,0
|
|
20240621,153900,200337515,3070,3070,3070,3070,0
|
|
20240621,153800,200337515,3070,3070,3070,3070,0
|
|
20240621,153700,200337515,3070,3070,3070,3070,0
|
|
20240621,153600,200337515,3070,3070,3070,3070,0
|
|
20240621,153500,200337515,3070,3070,3070,3070,0
|
|
20240621,153400,200337515,3070,3070,3070,3070,0
|
|
20240621,153300,200337515,3070,3070,3070,3070,0
|
|
20240621,153200,200337515,3070,3070,3070,3070,0
|
|
20240621,153100,200337515,3070,3070,3070,3070,0
|
|
20240621,153000,200337515,3070,3070,3070,3070,2749
|
|
20240621,152900,191898085,3070,3070,3070,3070,0
|
|
20240621,152800,191898085,3070,3070,3070,3070,0
|
|
20240621,152700,191898085,3070,3070,3070,3070,0
|
|
20240621,152600,191898085,3070,3070,3070,3070,0
|
|
20240621,152500,191898085,3070,3070,3070,3070,0
|
|
20240621,152400,191898085,3070,3070,3070,3070,0
|
|
20240621,152300,191898085,3070,3070,3070,3070,0
|
|
20240621,152200,191898085,3070,3070,3070,3070,0
|
|
20240621,152100,191898085,3070,3070,3070,3070,0
|
|
20240621,152000,191898085,3070,3070,3070,3070,0
|
|
20240621,151900,191898085,3070,3070,3070,3070,342
|
|
20240621,151800,190848145,3070,3070,3070,3070,200
|
|
20240621,151700,190234145,3070,3070,3070,3070,665
|
|
20240621,151600,188192595,3070,3070,3070,3070,12
|
|
20240621,151500,188155755,3075,3075,3075,3075,0
|
|
20240621,151400,188155755,3075,3075,3075,3075,330
|
|
20240621,151300,187141005,3070,3070,3070,3070,60
|
|
20240621,151200,186956805,3070,3075,3075,3070,509
|
|
20240621,151100,185394035,3075,3075,3075,3075,178
|
|
20240621,151000,184846685,3075,3075,3075,3075,352
|
|
20240621,150900,183764285,3075,3075,3075,3075,20
|
|
20240621,150800,183702785,3080,3080,3080,3080,31
|
|
20240621,150700,183607305,3080,3075,3080,3075,500
|
|
20240621,150600,182069800,3075,3075,3075,3075,500
|
|
20240621,150500,180532300,3080,3080,3080,3080,1
|
|
20240621,150400,180529220,3075,3080,3080,3075,1142
|
|
20240621,150300,177013955,3090,3090,3090,3085,818
|
|
20240621,150200,174489765,3100,3100,3100,3100,3
|
|
20240621,150100,174480465,3100,3100,3100,3100,0
|
|
20240621,150000,174480465,3100,3100,3100,3100,0
|
|
20240621,145900,174480465,3100,3090,3100,3090,1449
|
|
20240621,145800,170003045,3100,3100,3100,3100,0
|
|
20240621,145700,170003045,3100,3100,3100,3090,43
|
|
20240621,145600,169869945,3100,3100,3100,3100,0
|
|
20240621,145500,169869945,3100,3100,3100,3100,0
|
|
20240621,145400,169869945,3100,3100,3100,3100,1
|
|
20240621,145300,169866845,3090,3090,3100,3090,437
|
|
20240621,145200,168516505,3100,3100,3100,3100,0
|
|
20240621,145100,168516505,3100,3100,3100,3100,100
|
|
20240621,145000,168206505,3100,3100,3100,3100,1
|
|
20240621,144900,168203405,3090,3100,3100,3090,281
|
|
20240621,144800,167334940,3095,3095,3095,3095,67
|
|
20240621,144700,167127575,3105,3105,3105,3105,0
|
|
20240621,144600,167127575,3105,3105,3105,3105,0
|
|
20240621,144500,167127575,3105,3105,3105,3105,1
|
|
20240621,144400,167124470,3100,3100,3100,3100,0
|
|
20240621,144300,167124470,3100,3100,3100,3100,0
|
|
20240621,144200,167124470,3100,3100,3100,3100,1
|
|
20240621,144100,167121370,3105,3105,3105,3105,0
|
|
20240621,144000,167121370,3105,3095,3105,3090,511
|
|
20240621,143900,165542245,3110,3110,3110,3110,0
|
|
20240621,143800,165542245,3110,3110,3110,3110,0
|
|
20240621,143700,165542245,3110,3100,3110,3090,33
|
|
20240621,143600,165440080,3110,3110,3110,3110,0
|
|
20240621,143500,165440080,3110,3110,3110,3110,0
|
|
20240621,143400,165440080,3110,3110,3110,3110,160
|
|
20240621,143300,164942480,3110,3110,3110,3110,5
|
|
20240621,143200,164926930,3110,3110,3110,3110,0
|
|
20240621,143100,164926930,3110,3110,3110,3110,1
|
|
20240621,143000,164923820,3090,3095,3095,3090,3054
|
|
20240621,142900,155483005,3110,3110,3110,3110,0
|
|
20240621,142800,155483005,3110,3110,3110,3110,0
|
|
20240621,142700,155483005,3110,3095,3110,3095,501
|
|
20240621,142600,153932395,3110,3105,3110,3095,3034
|
|
20240621,142500,144541660,3100,3110,3110,3100,4439
|
|
20240621,142400,130780290,3100,3100,3100,3100,357
|
|
20240621,142300,129673590,3100,3100,3100,3100,338
|
|
20240621,142200,128625790,3110,3110,3110,3110,0
|
|
20240621,142100,128625790,3110,3110,3110,3110,0
|
|
20240621,142000,128625790,3110,3110,3110,3110,1
|
|
20240621,141900,128622680,3100,3100,3100,3100,725
|
|
20240621,141800,126375180,3110,3110,3110,3110,0
|
|
20240621,141700,126375180,3110,3110,3110,3110,1
|
|
20240621,141600,126372070,3100,3105,3105,3100,425
|
|
20240621,141500,125054125,3110,3110,3110,3110,0
|
|
20240621,141400,125054125,3110,3110,3110,3110,0
|
|
20240621,141300,125054125,3110,3110,3110,3110,7
|
|
20240621,141200,125032355,3110,3105,3110,3105,211
|
|
20240621,141100,124377155,3105,3110,3110,3100,2922
|
|
20240621,141000,115317785,3115,3115,3115,3115,0
|
|
20240621,140900,115317785,3115,3115,3115,3115,0
|
|
20240621,140800,115317785,3115,3115,3115,3115,0
|
|
20240621,140700,115317785,3115,3115,3115,3115,0
|
|
20240621,140600,115317785,3115,3115,3115,3115,0
|
|
20240621,140500,115317785,3115,3115,3115,3115,0
|
|
20240621,140400,115317785,3115,3115,3115,3115,0
|
|
20240621,140300,115317785,3115,3115,3115,3115,0
|
|
20240621,140200,115317785,3115,3115,3115,3115,0
|
|
20240621,140100,115317785,3115,3115,3115,3115,0
|
|
20240621,140000,115317785,3115,3115,3115,3115,0
|
|
20240621,135900,115317785,3115,3115,3115,3115,0
|
|
20240621,135800,115317785,3115,3110,3115,3105,501
|
|
20240621,135700,113762160,3115,3115,3115,3115,0
|
|
20240621,135600,113762160,3115,3115,3115,3115,0
|
|
20240621,135500,113762160,3115,3115,3115,3115,0
|
|
20240621,135400,113762160,3115,3115,3115,3115,0
|
|
20240621,135300,113762160,3115,3115,3115,3115,0
|
|
20240621,135200,113762160,3115,3115,3115,3115,0
|
|
20240621,135100,113762160,3115,3115,3115,3115,0
|
|
20240621,135000,113762160,3115,3115,3115,3115,0
|
|
20240621,134900,113762160,3115,3115,3115,3115,0
|
|
20240621,134800,113762160,3115,3115,3115,3115,10
|
|
20240621,134700,113731010,3115,3115,3115,3115,0
|
|
20240621,134600,113731010,3115,3115,3115,3115,0
|
|
20240621,134500,113731010,3115,3115,3115,3115,0
|
|
20240621,134400,113731010,3115,3115,3115,3115,0
|
|
20240621,134300,113731010,3115,3115,3115,3115,0
|
|
20240621,134200,113731010,3115,3115,3115,3115,16
|
|
20240621,134100,113681170,3115,3115,3115,3115,0
|
|
20240621,134000,113681170,3115,3115,3115,3115,0
|
|
20240621,133900,113681170,3115,3115,3115,3115,0
|
|
20240621,133800,113681170,3115,3115,3115,3115,0
|
|
20240621,133700,113681170,3115,3115,3115,3115,0
|
|
20240621,133600,113681170,3115,3115,3115,3115,0
|
|
20240621,133500,113681170,3115,3115,3115,3115,0
|
|
20240621,133400,113681170,3115,3115,3115,3115,0
|
|
20240621,133300,113681170,3115,3115,3115,3115,0
|
|
20240621,133200,113681170,3115,3115,3115,3115,0
|
|
20240621,133100,113681170,3115,3115,3115,3115,0
|
|
20240621,133000,113681170,3115,3115,3115,3115,0
|
|
20240621,132900,113681170,3115,3115,3115,3115,0
|
|
20240621,132800,113681170,3115,3115,3115,3115,0
|
|
20240621,132700,113681170,3115,3115,3115,3115,0
|
|
20240621,132600,113681170,3115,3115,3115,3115,0
|
|
20240621,132500,113681170,3115,3115,3115,3115,0
|
|
20240621,132400,113681170,3115,3115,3115,3115,0
|
|
20240621,132300,113681170,3115,3115,3115,3115,0
|
|
20240621,132200,113681170,3115,3115,3115,3115,0
|
|
20240621,132100,113681170,3115,3115,3115,3115,0
|
|
20240621,132000,113681170,3115,3115,3115,3115,0
|
|
20240621,131900,113681170,3115,3115,3115,3115,0
|
|
20240621,131800,113681170,3115,3115,3115,3115,0
|
|
20240621,131700,113681170,3115,3115,3115,3115,0
|
|
20240621,131600,113681170,3115,3115,3115,3115,0
|
|
20240621,131500,113681170,3115,3115,3115,3115,1
|
|
20240621,131400,113678055,3105,3105,3105,3105,10
|
|
20240621,131300,113647005,3105,3105,3105,3105,25
|
|
20240621,131200,113569380,3115,3115,3115,3115,0
|
|
20240621,131100,113569380,3115,3105,3115,3105,57
|
|
20240621,131000,113392385,3120,3120,3120,3120,0
|
|
20240621,130900,113392385,3120,3120,3120,3120,0
|
|
20240621,130800,113392385,3120,3120,3120,3120,0
|
|
20240621,130700,113392385,3120,3120,3120,3120,0
|
|
20240621,130600,113392385,3120,3120,3120,3120,0
|
|
20240621,130500,113392385,3120,3120,3120,3120,0
|
|
20240621,130400,113392385,3120,3120,3120,3120,0
|
|
20240621,130300,113392385,3120,3120,3120,3120,0
|
|
20240621,130200,113392385,3120,3120,3120,3120,0
|
|
20240621,130100,113392385,3120,3105,3120,3105,601
|
|
20240621,130000,111526265,3120,3120,3120,3120,1
|
|
20240621,125900,111523145,3105,3105,3105,3105,1
|
|
20240621,125800,111520040,3105,3105,3105,3105,15
|
|
20240621,125700,111473465,3120,3120,3120,3120,0
|
|
20240621,125600,111473465,3120,3120,3120,3120,0
|
|
20240621,125500,111473465,3120,3120,3120,3120,0
|
|
20240621,125400,111473465,3120,3120,3120,3120,0
|
|
20240621,125300,111473465,3120,3105,3120,3105,501
|
|
20240621,125200,109917845,3105,3115,3115,3105,933
|
|
20240621,125100,107014760,3120,3120,3120,3120,0
|
|
20240621,125000,107014760,3120,3120,3120,3120,0
|
|
20240621,124900,107014760,3120,3120,3120,3120,0
|
|
20240621,124800,107014760,3120,3120,3120,3120,0
|
|
20240621,124700,107014760,3120,3120,3120,3120,0
|
|
20240621,124600,107014760,3120,3115,3120,3115,30
|
|
20240621,124500,106921250,3120,3120,3120,3120,0
|
|
20240621,124400,106921250,3120,3120,3120,3120,0
|
|
20240621,124300,106921250,3120,3120,3120,3120,0
|
|
20240621,124200,106921250,3120,3120,3120,3120,0
|
|
20240621,124100,106921250,3120,3120,3120,3120,2279
|
|
20240621,124000,99810770,3125,3125,3125,3125,0
|
|
20240621,123900,99810770,3125,3125,3125,3125,100
|
|
20240621,123800,99498270,3125,3125,3125,3125,0
|
|
20240621,123700,99498270,3125,3120,3125,3120,2
|
|
20240621,123600,99492025,3120,3120,3120,3120,0
|
|
20240621,123500,99492025,3120,3120,3120,3120,100
|
|
20240621,123400,99180025,3125,3125,3125,3125,0
|
|
20240621,123300,99180025,3125,3125,3125,3125,0
|
|
20240621,123200,99180025,3125,3125,3125,3125,0
|
|
20240621,123100,99180025,3125,3125,3125,3125,1
|
|
20240621,123000,99176900,3120,3120,3120,3120,0
|
|
20240621,122900,99176900,3120,3120,3120,3120,0
|
|
20240621,122800,99176900,3120,3120,3120,3120,0
|
|
20240621,122700,99176900,3120,3120,3120,3120,241
|
|
20240621,122600,98424980,3120,3120,3120,3120,53
|
|
20240621,122500,98259620,3125,3125,3125,3125,10
|
|
20240621,122400,98228370,3125,3120,3125,3120,327
|
|
20240621,122300,97208125,3120,3120,3120,3120,0
|
|
20240621,122200,97208125,3120,3120,3120,3120,1
|
|
20240621,122100,97205005,3120,3115,3120,3115,2
|
|
20240621,122000,97198770,3105,3105,3105,3105,0
|
|
20240621,121900,97198770,3105,3105,3105,3105,0
|
|
20240621,121800,97198770,3105,3110,3110,3105,2718
|
|
20240621,121700,88757880,3120,3120,3120,3120,0
|
|
20240621,121600,88757880,3120,3120,3120,3120,0
|
|
20240621,121500,88757880,3120,3120,3120,3120,0
|
|
20240621,121400,88757880,3120,3120,3120,3120,0
|
|
20240621,121300,88757880,3120,3115,3120,3105,1872
|
|
20240621,121200,82936035,3120,3120,3120,3120,0
|
|
20240621,121100,82936035,3120,3120,3120,3120,0
|
|
20240621,121000,82936035,3120,3120,3120,3120,0
|
|
20240621,120900,82936035,3120,3120,3120,3120,0
|
|
20240621,120800,82936035,3120,3120,3120,3120,0
|
|
20240621,120700,82936035,3120,3120,3120,3120,0
|
|
20240621,120600,82936035,3120,3120,3120,3120,0
|
|
20240621,120500,82936035,3120,3120,3120,3120,0
|
|
20240621,120400,82936035,3120,3120,3120,3120,0
|
|
20240621,120300,82936035,3120,3120,3120,3120,2
|
|
20240621,120200,82929795,3110,3110,3110,3110,0
|
|
20240621,120100,82929795,3110,3110,3110,3110,0
|
|
20240621,120000,82929795,3110,3110,3110,3110,2
|
|
20240621,115900,82923575,3110,3110,3110,3110,0
|
|
20240621,115800,82923575,3110,3110,3110,3110,206
|
|
20240621,115700,82282915,3115,3115,3115,3115,514
|
|
20240621,115600,80681805,3115,3115,3115,3115,0
|
|
20240621,115500,80681805,3115,3115,3115,3115,0
|
|
20240621,115400,80681805,3115,3115,3115,3115,0
|
|
20240621,115300,80681805,3115,3115,3115,3115,0
|
|
20240621,115200,80681805,3115,3115,3115,3115,0
|
|
20240621,115100,80681805,3115,3115,3115,3115,0
|
|
20240621,115000,80681805,3115,3115,3115,3115,0
|
|
20240621,114900,80681805,3115,3115,3115,3115,0
|
|
20240621,114800,80681805,3115,3115,3115,3115,0
|
|
20240621,114700,80681805,3115,3115,3115,3115,0
|
|
20240621,114600,80681805,3115,3115,3115,3115,0
|
|
20240621,114500,80681805,3115,3115,3115,3115,0
|
|
20240621,114400,80681805,3115,3115,3115,3115,0
|
|
20240621,114300,80681805,3115,3115,3115,3115,0
|
|
20240621,114200,80681805,3115,3115,3115,3115,0
|
|
20240621,114100,80681805,3115,3115,3115,3115,210
|
|
20240621,114000,80027655,3120,3120,3120,3120,0
|
|
20240621,113900,80027655,3120,3120,3120,3120,0
|
|
20240621,113800,80027655,3120,3120,3120,3120,0
|
|
20240621,113700,80027655,3120,3120,3120,3120,0
|
|
20240621,113600,80027655,3120,3120,3120,3120,0
|
|
20240621,113500,80027655,3120,3120,3120,3120,2
|
|
20240621,113400,80021415,3115,3115,3115,3115,15
|
|
20240621,113300,79974690,3115,3115,3115,3115,0
|
|
20240621,113200,79974690,3115,3115,3115,3115,0
|
|
20240621,113100,79974690,3115,3115,3115,3115,0
|
|
20240621,113000,79974690,3115,3115,3115,3115,0
|
|
20240621,112900,79974690,3115,3115,3115,3115,0
|
|
20240621,112800,79974690,3115,3115,3115,3115,0
|
|
20240621,112700,79974690,3115,3115,3115,3115,0
|
|
20240621,112600,79974690,3115,3115,3115,3115,13
|
|
20240621,112500,79934195,3110,3115,3115,3110,55
|
|
20240621,112400,79762895,3115,3115,3115,3115,0
|
|
20240621,112300,79762895,3115,3115,3115,3115,7
|
|
20240621,112200,79741090,3110,3110,3110,3110,0
|
|
20240621,112100,79741090,3110,3110,3110,3110,114
|
|
20240621,112000,79386550,3110,3110,3110,3110,100
|
|
20240621,111900,79075550,3115,3115,3115,3115,100
|
|
20240621,111800,78764050,3110,3110,3110,3110,0
|
|
20240621,111700,78764050,3110,3110,3110,3110,144
|
|
20240621,111600,78316210,3115,3115,3115,3115,0
|
|
20240621,111500,78316210,3115,3115,3115,3115,0
|
|
20240621,111400,78316210,3115,3115,3115,3115,30
|
|
20240621,111300,78222760,3115,3115,3115,3115,300
|
|
20240621,111200,77288260,3115,3115,3115,3115,1
|
|
20240621,111100,77285145,3120,3120,3120,3120,0
|
|
20240621,111000,77285145,3120,3120,3120,3120,0
|
|
20240621,110900,77285145,3120,3120,3120,3120,0
|
|
20240621,110800,77285145,3120,3120,3120,3120,0
|
|
20240621,110700,77285145,3120,3120,3120,3120,1
|
|
20240621,110600,77282025,3110,3110,3110,3110,1000
|
|
20240621,110500,74172025,3110,3110,3110,3110,200
|
|
20240621,110400,73550025,3115,3115,3115,3115,300
|
|
20240621,110300,72615525,3120,3120,3120,3120,60
|
|
20240621,110200,72428325,3110,3110,3110,3110,0
|
|
20240621,110100,72428325,3110,3110,3110,3110,600
|
|
20240621,110000,70562325,3115,3115,3115,3115,0
|
|
20240621,105900,70562325,3115,3115,3115,3115,0
|
|
20240621,105800,70562325,3115,3115,3115,3115,857
|
|
20240621,105700,67892770,3120,3120,3120,3120,0
|
|
20240621,105600,67892770,3120,3120,3120,3120,51
|
|
20240621,105500,67733650,3125,3125,3125,3125,0
|
|
20240621,105400,67733650,3125,3125,3125,3125,0
|
|
20240621,105300,67733650,3125,3125,3125,3125,0
|
|
20240621,105200,67733650,3125,3125,3125,3125,0
|
|
20240621,105100,67733650,3125,3125,3125,3125,0
|
|
20240621,105000,67733650,3125,3125,3125,3125,0
|
|
20240621,104900,67733650,3125,3125,3125,3125,0
|
|
20240621,104800,67733650,3125,3125,3125,3125,2
|
|
20240621,104700,67727400,3130,3130,3130,3130,0
|
|
20240621,104600,67727400,3130,3130,3130,3130,0
|
|
20240621,104500,67727400,3130,3130,3130,3130,0
|
|
20240621,104400,67727400,3130,3130,3130,3130,2
|
|
20240621,104300,67721140,3130,3130,3130,3130,0
|
|
20240621,104200,67721140,3130,3120,3130,3115,769
|
|
20240621,104100,65325450,3120,3120,3120,3120,0
|
|
20240621,104000,65325450,3120,3120,3120,3120,1
|
|
20240621,103900,65322330,3120,3120,3120,3120,44
|
|
20240621,103800,65185050,3120,3120,3120,3120,31
|
|
20240621,103700,65088330,3120,3120,3120,3120,0
|
|
20240621,103600,65088330,3120,3120,3120,3120,2
|
|
20240621,103500,65082090,3130,3130,3130,3130,0
|
|
20240621,103400,65082090,3130,3130,3130,3130,0
|
|
20240621,103300,65082090,3130,3130,3130,3130,0
|
|
20240621,103200,65082090,3130,3120,3130,3120,14
|
|
20240621,103100,65038310,3120,3125,3125,3120,63
|
|
20240621,103000,64841650,3130,3130,3130,3130,0
|
|
20240621,102900,64841650,3130,3130,3130,3130,0
|
|
20240621,102800,64841650,3130,3130,3130,3130,0
|
|
20240621,102700,64841650,3130,3130,3130,3130,5
|
|
20240621,102600,64826000,3130,3130,3130,3130,1
|
|
20240621,102500,64822870,3120,3120,3120,3120,0
|
|
20240621,102400,64822870,3120,3120,3120,3120,0
|
|
20240621,102300,64822870,3120,3120,3120,3120,50
|
|
20240621,102200,64666870,3130,3130,3130,3130,0
|
|
20240621,102100,64666870,3130,3130,3130,3130,0
|
|
20240621,102000,64666870,3130,3130,3130,3130,0
|
|
20240621,101900,64666870,3130,3130,3130,3130,0
|
|
20240621,101800,64666870,3130,3130,3130,3130,0
|
|
20240621,101700,64666870,3130,3130,3130,3130,0
|
|
20240621,101600,64666870,3130,3130,3130,3130,1
|
|
20240621,101500,64663740,3130,3130,3130,3130,0
|
|
20240621,101400,64663740,3130,3130,3130,3130,0
|
|
20240621,101300,64663740,3130,3130,3130,3130,0
|
|
20240621,101200,64663740,3130,3130,3130,3130,0
|
|
20240621,101100,64663740,3130,3130,3130,3130,0
|
|
20240621,101000,64663740,3130,3130,3130,3130,0
|
|
20240621,100900,64663740,3130,3120,3130,3115,111
|
|
20240621,100800,64317635,3120,3120,3120,3120,2
|
|
20240621,100700,64311395,3130,3125,3130,3125,3
|
|
20240621,100600,64302015,3120,3120,3120,3120,0
|
|
20240621,100500,64302015,3120,3120,3120,3120,18
|
|
20240621,100400,64245855,3130,3130,3130,3130,0
|
|
20240621,100300,64245855,3130,3130,3130,3130,97
|
|
20240621,100200,63942245,3130,3130,3130,3130,1
|
|
20240621,100100,63939115,3120,3120,3120,3120,1
|
|
20240621,100000,63935995,3130,3130,3130,3130,1
|
|
20240621,095900,63932865,3130,3120,3130,3120,52
|
|
20240621,095800,63770605,3130,3125,3130,3125,18
|
|
20240621,095700,63714350,3125,3125,3125,3125,1
|
|
20240621,095600,63711225,3125,3125,3125,3125,45
|
|
20240621,095500,63570600,3125,3125,3125,3125,0
|
|
20240621,095400,63570600,3125,3120,3125,3120,15
|
|
20240621,095300,63523795,3120,3120,3120,3120,0
|
|
20240621,095200,63523795,3120,3120,3120,3120,0
|
|
20240621,095100,63523795,3120,3120,3120,3120,100
|
|
20240621,095000,63211795,3130,3130,3130,3130,0
|
|
20240621,094900,63211795,3130,3130,3130,3130,0
|
|
20240621,094800,63211795,3130,3130,3130,3130,0
|
|
20240621,094700,63211795,3130,3130,3130,3130,0
|
|
20240621,094600,63211795,3130,3120,3130,3120,1110
|
|
20240621,094500,59740335,3120,3120,3120,3120,0
|
|
20240621,094400,59740335,3120,3120,3120,3120,1
|
|
20240621,094300,59737215,3125,3125,3125,3125,0
|
|
20240621,094200,59737215,3125,3125,3125,3125,0
|
|
20240621,094100,59737215,3125,3125,3125,3125,10
|
|
20240621,094000,59705965,3125,3125,3125,3125,0
|
|
20240621,093900,59705965,3125,3125,3125,3125,0
|
|
20240621,093800,59705965,3125,3110,3125,3100,256
|
|
20240621,093700,58912265,3125,3115,3125,3115,2
|
|
20240621,093600,58906025,3125,3125,3125,3125,30
|
|
20240621,093500,58812275,3125,3120,3125,3120,51
|
|
20240621,093400,58653030,3100,3100,3100,3100,0
|
|
20240621,093300,58653030,3100,3115,3115,3100,168
|
|
20240621,093200,58130730,3120,3120,3120,3120,82
|
|
20240621,093100,57874890,3100,3120,3120,3100,604
|
|
20240621,093000,55997815,3125,3125,3125,3125,0
|
|
20240621,092900,55997815,3125,3110,3125,3100,2670
|
|
20240621,092800,47716435,3130,3130,3130,3130,0
|
|
20240621,092700,47716435,3130,3130,3130,3130,2
|
|
20240621,092600,47710175,3105,3110,3110,3105,350
|
|
20240621,092500,46623335,3130,3130,3130,3130,300
|
|
20240621,092400,45684335,3130,3105,3130,3105,352
|
|
20240621,092300,44591125,3110,3110,3110,3110,1996
|
|
20240621,092200,38383565,3110,3110,3110,3110,514
|
|
20240621,092100,36785025,3130,3130,3130,3130,0
|
|
20240621,092000,36785025,3130,3115,3130,3105,1533
|
|
20240621,091900,32022190,3115,3115,3115,3115,36
|
|
20240621,091800,31910050,3125,3125,3125,3125,1
|
|
20240621,091700,31906925,3110,3110,3110,3110,0
|
|
20240621,091600,31906925,3110,3125,3125,3110,260
|
|
20240621,091500,31098175,3130,3110,3130,3105,1002
|
|
20240621,091400,27985360,3110,3110,3130,3110,1499
|
|
20240621,091300,23322830,3115,3120,3120,3115,504
|
|
20240621,091200,21752585,3145,3145,3145,3145,0
|
|
20240621,091100,21752585,3145,3145,3145,3145,0
|
|
20240621,091000,21752585,3145,3145,3145,3145,0
|
|
20240621,090900,21752585,3145,3145,3145,3145,0
|
|
20240621,090800,21752585,3145,3130,3145,3115,2396
|
|
20240621,090700,14277865,3165,3155,3175,3115,3392
|
|
20240621,090600,3634005,3170,3170,3170,3170,1
|
|
20240621,090500,3630835,3155,3155,3155,3155,10
|
|
20240621,090400,3599285,3155,3160,3160,3155,2
|
|
20240621,090300,3592970,3195,3195,3195,3195,0
|
|
20240621,090200,3592970,3195,3165,3195,3165,100
|
|
20240621,090100,3275395,3160,3165,3165,3160,2
|
|
20240621,090000,3269070,3195,3160,3195,3160,962
|