682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201900,13414290,5290,5290,5290,5290,157
|
|
20240621,201800,13414290,5290,5290,5290,5290,0
|
|
20240621,201700,13414290,5290,5290,5290,5290,0
|
|
20240621,201600,13414290,5290,5290,5290,5290,0
|
|
20240621,201500,13414290,5290,5290,5290,5290,0
|
|
20240621,201400,13414290,5290,5290,5290,5290,0
|
|
20240621,201300,13414290,5290,5290,5290,5290,0
|
|
20240621,201200,13414290,5290,5290,5290,5290,0
|
|
20240621,201100,13414290,5290,5290,5290,5290,0
|
|
20240621,201000,13414290,5290,5290,5290,5290,0
|
|
20240621,200900,13414290,5290,5290,5290,5290,0
|
|
20240621,200800,13414290,5290,5290,5290,5290,0
|
|
20240621,200700,13414290,5290,5290,5290,5290,0
|
|
20240621,200600,13414290,5290,5290,5290,5290,0
|
|
20240621,200500,13414290,5290,5290,5290,5290,0
|
|
20240621,200400,13414290,5290,5290,5290,5290,0
|
|
20240621,200300,13414290,5290,5290,5290,5290,0
|
|
20240621,200200,13414290,5290,5290,5290,5290,0
|
|
20240621,200100,13414290,5290,5290,5290,5290,0
|
|
20240621,200000,13414290,5290,5290,5290,5290,0
|
|
20240621,195900,13414290,5290,5290,5290,5290,0
|
|
20240621,195800,13414290,5290,5290,5290,5290,0
|
|
20240621,195700,13414290,5290,5290,5290,5290,0
|
|
20240621,195600,13414290,5290,5290,5290,5290,0
|
|
20240621,195500,13414290,5290,5290,5290,5290,0
|
|
20240621,195400,13414290,5290,5290,5290,5290,0
|
|
20240621,195300,13414290,5290,5290,5290,5290,0
|
|
20240621,195200,13414290,5290,5290,5290,5290,0
|
|
20240621,195100,13414290,5290,5290,5290,5290,0
|
|
20240621,195000,13414290,5290,5290,5290,5290,0
|
|
20240621,194900,13414290,5290,5290,5290,5290,157
|
|
20240621,194800,13414290,5290,5290,5290,5290,0
|
|
20240621,194700,13414290,5290,5290,5290,5290,0
|
|
20240621,194600,13414290,5290,5290,5290,5290,0
|
|
20240621,194500,13414290,5290,5290,5290,5290,0
|
|
20240621,194400,13414290,5290,5290,5290,5290,0
|
|
20240621,194300,13414290,5290,5290,5290,5290,0
|
|
20240621,194200,13414290,5290,5290,5290,5290,0
|
|
20240621,194100,13414290,5290,5290,5290,5290,0
|
|
20240621,194000,13414290,5290,5290,5290,5290,0
|
|
20240621,193900,13414290,5290,5290,5290,5290,0
|
|
20240621,193800,13414290,5290,5290,5290,5290,0
|
|
20240621,193700,13414290,5290,5290,5290,5290,0
|
|
20240621,193600,13414290,5290,5290,5290,5290,0
|
|
20240621,193500,13414290,5290,5290,5290,5290,0
|
|
20240621,193400,13414290,5290,5290,5290,5290,0
|
|
20240621,193300,13414290,5290,5290,5290,5290,0
|
|
20240621,193200,13414290,5290,5290,5290,5290,0
|
|
20240621,193100,13414290,5290,5290,5290,5290,0
|
|
20240621,193000,13414290,5290,5290,5290,5290,0
|
|
20240621,192900,13414290,5290,5290,5290,5290,0
|
|
20240621,192800,13414290,5290,5290,5290,5290,0
|
|
20240621,192700,13414290,5290,5290,5290,5290,0
|
|
20240621,192600,13414290,5290,5290,5290,5290,0
|
|
20240621,192500,13414290,5290,5290,5290,5290,0
|
|
20240621,192400,13414290,5290,5290,5290,5290,0
|
|
20240621,192300,13414290,5290,5290,5290,5290,0
|
|
20240621,192200,13414290,5290,5290,5290,5290,0
|
|
20240621,192100,13414290,5290,5290,5290,5290,0
|
|
20240621,192000,13414290,5290,5290,5290,5290,0
|
|
20240621,191900,13414290,5290,5290,5290,5290,157
|
|
20240621,191800,13414290,5290,5290,5290,5290,0
|
|
20240621,191700,13414290,5290,5290,5290,5290,0
|
|
20240621,191600,13414290,5290,5290,5290,5290,0
|
|
20240621,191500,13414290,5290,5290,5290,5290,0
|
|
20240621,191400,13414290,5290,5290,5290,5290,0
|
|
20240621,191300,13414290,5290,5290,5290,5290,0
|
|
20240621,191200,13414290,5290,5290,5290,5290,0
|
|
20240621,191100,13414290,5290,5290,5290,5290,0
|
|
20240621,191000,13414290,5290,5290,5290,5290,0
|
|
20240621,190900,13414290,5290,5290,5290,5290,0
|
|
20240621,190800,13414290,5290,5290,5290,5290,0
|
|
20240621,190700,13414290,5290,5290,5290,5290,0
|
|
20240621,190600,13414290,5290,5290,5290,5290,0
|
|
20240621,190500,13414290,5290,5290,5290,5290,0
|
|
20240621,190400,13414290,5290,5290,5290,5290,0
|
|
20240621,190300,13414290,5290,5290,5290,5290,0
|
|
20240621,190200,13414290,5290,5290,5290,5290,0
|
|
20240621,190100,13414290,5290,5290,5290,5290,0
|
|
20240621,190000,13414290,5290,5290,5290,5290,0
|
|
20240621,185900,13414290,5290,5290,5290,5290,0
|
|
20240621,185800,13414290,5290,5290,5290,5290,0
|
|
20240621,185700,13414290,5290,5290,5290,5290,0
|
|
20240621,185600,13414290,5290,5290,5290,5290,0
|
|
20240621,185500,13414290,5290,5290,5290,5290,0
|
|
20240621,185400,13414290,5290,5290,5290,5290,0
|
|
20240621,185300,13414290,5290,5290,5290,5290,0
|
|
20240621,185200,13414290,5290,5290,5290,5290,0
|
|
20240621,185100,13414290,5290,5290,5290,5290,0
|
|
20240621,185000,13414290,5290,5290,5290,5290,0
|
|
20240621,184900,13414290,5290,5290,5290,5290,157
|
|
20240621,184800,13414290,5290,5290,5290,5290,0
|
|
20240621,184700,13414290,5290,5290,5290,5290,0
|
|
20240621,184600,13414290,5290,5290,5290,5290,0
|
|
20240621,184500,13414290,5290,5290,5290,5290,0
|
|
20240621,184400,13414290,5290,5290,5290,5290,0
|
|
20240621,184300,13414290,5290,5290,5290,5290,0
|
|
20240621,184200,13414290,5290,5290,5290,5290,0
|
|
20240621,184100,13414290,5290,5290,5290,5290,0
|
|
20240621,184000,13414290,5290,5290,5290,5290,0
|
|
20240621,183900,13414290,5290,5290,5290,5290,0
|
|
20240621,183800,13414290,5290,5290,5290,5290,0
|
|
20240621,183700,13414290,5290,5290,5290,5290,0
|
|
20240621,183600,13414290,5290,5290,5290,5290,0
|
|
20240621,183500,13414290,5290,5290,5290,5290,0
|
|
20240621,183400,13414290,5290,5290,5290,5290,0
|
|
20240621,183300,13414290,5290,5290,5290,5290,0
|
|
20240621,183200,13414290,5290,5290,5290,5290,0
|
|
20240621,183100,13414290,5290,5290,5290,5290,0
|
|
20240621,183000,13414290,5290,5290,5290,5290,0
|
|
20240621,182900,13414290,5290,5290,5290,5290,0
|
|
20240621,182800,13414290,5290,5290,5290,5290,0
|
|
20240621,182700,13414290,5290,5290,5290,5290,0
|
|
20240621,182600,13414290,5290,5290,5290,5290,0
|
|
20240621,182500,13414290,5290,5290,5290,5290,0
|
|
20240621,182400,13414290,5290,5290,5290,5290,0
|
|
20240621,182300,13414290,5290,5290,5290,5290,0
|
|
20240621,182200,13414290,5290,5290,5290,5290,0
|
|
20240621,182100,13414290,5290,5290,5290,5290,0
|
|
20240621,182000,13414290,5290,5290,5290,5290,0
|
|
20240621,181900,13414290,5290,5290,5290,5290,157
|
|
20240621,181800,13414290,5290,5290,5290,5290,0
|
|
20240621,181700,13414290,5290,5290,5290,5290,0
|
|
20240621,181600,13414290,5290,5290,5290,5290,0
|
|
20240621,181500,13414290,5290,5290,5290,5290,0
|
|
20240621,181400,13414290,5290,5290,5290,5290,0
|
|
20240621,181300,13414290,5290,5290,5290,5290,0
|
|
20240621,181200,13414290,5290,5290,5290,5290,0
|
|
20240621,181100,13414290,5290,5290,5290,5290,0
|
|
20240621,181000,13414290,5290,5290,5290,5290,0
|
|
20240621,180900,13414290,5290,5290,5290,5290,0
|
|
20240621,180800,13414290,5290,5290,5290,5290,0
|
|
20240621,180700,13414290,5290,5290,5290,5290,0
|
|
20240621,180600,13414290,5290,5290,5290,5290,0
|
|
20240621,180500,13414290,5290,5290,5290,5290,0
|
|
20240621,180400,13414290,5290,5290,5290,5290,0
|
|
20240621,180300,13414290,5290,5290,5290,5290,0
|
|
20240621,180200,13414290,5290,5290,5290,5290,0
|
|
20240621,180100,13414290,5290,5290,5290,5290,0
|
|
20240621,180000,13414290,5290,5290,5290,5290,0
|
|
20240621,175900,13414290,5290,5290,5290,5290,0
|
|
20240621,175800,13414290,5290,5290,5290,5290,0
|
|
20240621,175700,13414290,5290,5290,5290,5290,0
|
|
20240621,175600,13414290,5290,5290,5290,5290,0
|
|
20240621,175500,13414290,5290,5290,5290,5290,0
|
|
20240621,175400,13414290,5290,5290,5290,5290,0
|
|
20240621,175300,13414290,5290,5290,5290,5290,0
|
|
20240621,175200,13414290,5290,5290,5290,5290,0
|
|
20240621,175100,13414290,5290,5290,5290,5290,0
|
|
20240621,175000,13414290,5290,5290,5290,5290,0
|
|
20240621,174900,13414290,5290,5290,5290,5290,157
|
|
20240621,174800,13414290,5290,5290,5290,5290,0
|
|
20240621,174700,13414290,5290,5290,5290,5290,0
|
|
20240621,174600,13414290,5290,5290,5290,5290,0
|
|
20240621,174500,13414290,5290,5290,5290,5290,0
|
|
20240621,174400,13414290,5290,5290,5290,5290,0
|
|
20240621,174300,13414290,5290,5290,5290,5290,0
|
|
20240621,174200,13414290,5290,5290,5290,5290,0
|
|
20240621,174100,13414290,5290,5290,5290,5290,0
|
|
20240621,174000,13414290,5290,5290,5290,5290,0
|
|
20240621,173900,13414290,5290,5290,5290,5290,0
|
|
20240621,173800,13414290,5290,5290,5290,5290,0
|
|
20240621,173700,13414290,5290,5290,5290,5290,0
|
|
20240621,173600,13414290,5290,5290,5290,5290,0
|
|
20240621,173500,13414290,5290,5290,5290,5290,0
|
|
20240621,173400,13414290,5290,5290,5290,5290,0
|
|
20240621,173300,13414290,5290,5290,5290,5290,0
|
|
20240621,173200,13414290,5290,5290,5290,5290,0
|
|
20240621,173100,13414290,5290,5290,5290,5290,0
|
|
20240621,173000,13414290,5290,5290,5290,5290,0
|
|
20240621,172900,13414290,5290,5290,5290,5290,0
|
|
20240621,172800,13414290,5290,5290,5290,5290,0
|
|
20240621,172700,13414290,5290,5290,5290,5290,0
|
|
20240621,172600,13414290,5290,5290,5290,5290,0
|
|
20240621,172500,13414290,5290,5290,5290,5290,0
|
|
20240621,172400,13414290,5290,5290,5290,5290,0
|
|
20240621,172300,13414290,5290,5290,5290,5290,0
|
|
20240621,172200,13414290,5290,5290,5290,5290,0
|
|
20240621,172100,13414290,5290,5290,5290,5290,0
|
|
20240621,172000,13414290,5290,5290,5290,5290,0
|
|
20240621,171900,13414290,5290,5290,5290,5290,157
|
|
20240621,171800,13414290,5290,5290,5290,5290,0
|
|
20240621,171700,13414290,5290,5290,5290,5290,0
|
|
20240621,171600,13414290,5290,5290,5290,5290,0
|
|
20240621,171500,13414290,5290,5290,5290,5290,0
|
|
20240621,171400,13414290,5290,5290,5290,5290,0
|
|
20240621,171300,13414290,5290,5290,5290,5290,0
|
|
20240621,171200,13414290,5290,5290,5290,5290,0
|
|
20240621,171100,13414290,5290,5290,5290,5290,0
|
|
20240621,171000,13414290,5290,5290,5290,5290,0
|
|
20240621,170900,13414290,5290,5290,5290,5290,0
|
|
20240621,170800,13414290,5290,5290,5290,5290,0
|
|
20240621,170700,13414290,5290,5290,5290,5290,0
|
|
20240621,170600,13414290,5290,5290,5290,5290,0
|
|
20240621,170500,13414290,5290,5290,5290,5290,0
|
|
20240621,170400,13414290,5290,5290,5290,5290,0
|
|
20240621,170300,13414290,5290,5290,5290,5290,0
|
|
20240621,170200,13414290,5290,5290,5290,5290,0
|
|
20240621,170100,13414290,5290,5290,5290,5290,0
|
|
20240621,170000,13414290,5290,5290,5290,5290,0
|
|
20240621,165900,13414290,5290,5290,5290,5290,0
|
|
20240621,165800,13414290,5290,5290,5290,5290,0
|
|
20240621,165700,13414290,5290,5290,5290,5290,0
|
|
20240621,165600,13414290,5290,5290,5290,5290,0
|
|
20240621,165500,13414290,5290,5290,5290,5290,0
|
|
20240621,165400,13414290,5290,5290,5290,5290,0
|
|
20240621,165300,13414290,5290,5290,5290,5290,0
|
|
20240621,165200,13414290,5290,5290,5290,5290,0
|
|
20240621,165100,13414290,5290,5290,5290,5290,0
|
|
20240621,165000,13414290,5290,5290,5290,5290,0
|
|
20240621,164900,13414290,5290,5290,5290,5290,157
|
|
20240621,164800,13414290,5290,5290,5290,5290,0
|
|
20240621,164700,13414290,5290,5290,5290,5290,0
|
|
20240621,164600,13414290,5290,5290,5290,5290,0
|
|
20240621,164500,13414290,5290,5290,5290,5290,0
|
|
20240621,164400,13414290,5290,5290,5290,5290,0
|
|
20240621,164300,13414290,5290,5290,5290,5290,0
|
|
20240621,164200,13414290,5290,5290,5290,5290,0
|
|
20240621,164100,13414290,5290,5290,5290,5290,0
|
|
20240621,164000,13414290,5290,5290,5290,5290,0
|
|
20240621,163900,13414290,5290,5290,5290,5290,0
|
|
20240621,163800,13414290,5290,5290,5290,5290,0
|
|
20240621,163700,13414290,5290,5290,5290,5290,0
|
|
20240621,163600,13414290,5290,5290,5290,5290,0
|
|
20240621,163500,13414290,5290,5290,5290,5290,0
|
|
20240621,163400,13414290,5290,5290,5290,5290,0
|
|
20240621,163300,13414290,5290,5290,5290,5290,0
|
|
20240621,163200,13414290,5290,5290,5290,5290,0
|
|
20240621,163100,13414290,5290,5290,5290,5290,0
|
|
20240621,163000,13414290,5290,5290,5290,5290,0
|
|
20240621,162900,13414290,5290,5290,5290,5290,0
|
|
20240621,162800,13414290,5290,5290,5290,5290,0
|
|
20240621,162700,13414290,5290,5290,5290,5290,0
|
|
20240621,162600,13414290,5290,5290,5290,5290,0
|
|
20240621,162500,13414290,5290,5290,5290,5290,0
|
|
20240621,162400,13414290,5290,5290,5290,5290,0
|
|
20240621,162300,13414290,5290,5290,5290,5290,0
|
|
20240621,162200,13414290,5290,5290,5290,5290,0
|
|
20240621,162100,13414290,5290,5290,5290,5290,0
|
|
20240621,162000,13414290,5290,5290,5290,5290,0
|
|
20240621,161900,13414290,5290,5290,5290,5290,157
|
|
20240621,161800,13414290,5290,5290,5290,5290,0
|
|
20240621,161700,13414290,5290,5290,5290,5290,0
|
|
20240621,161600,13414290,5290,5290,5290,5290,0
|
|
20240621,161500,13414290,5290,5290,5290,5290,0
|
|
20240621,161400,13414290,5290,5290,5290,5290,0
|
|
20240621,161300,13414290,5290,5290,5290,5290,0
|
|
20240621,161200,13414290,5290,5290,5290,5290,0
|
|
20240621,161100,13414290,5290,5290,5290,5290,0
|
|
20240621,161000,13414290,5290,5290,5290,5290,0
|
|
20240621,160900,13414290,5290,5290,5290,5290,0
|
|
20240621,160800,13414290,5290,5290,5290,5290,0
|
|
20240621,160700,13414290,5290,5290,5290,5290,0
|
|
20240621,160600,13414290,5290,5290,5290,5290,0
|
|
20240621,160500,13414290,5290,5290,5290,5290,0
|
|
20240621,160400,13414290,5290,5290,5290,5290,0
|
|
20240621,160300,13414290,5290,5290,5290,5290,0
|
|
20240621,160200,13414290,5290,5290,5290,5290,0
|
|
20240621,160100,13414290,5290,5290,5290,5290,0
|
|
20240621,160000,13414290,5290,5290,5290,5290,0
|
|
20240621,155900,13414290,5290,5290,5290,5290,0
|
|
20240621,155800,13414290,5290,5290,5290,5290,0
|
|
20240621,155700,13414290,5290,5290,5290,5290,0
|
|
20240621,155600,13414290,5290,5290,5290,5290,0
|
|
20240621,155500,13414290,5290,5290,5290,5290,0
|
|
20240621,155400,13414290,5290,5290,5290,5290,0
|
|
20240621,155300,13414290,5290,5290,5290,5290,0
|
|
20240621,155200,13414290,5290,5290,5290,5290,0
|
|
20240621,155100,13414290,5290,5290,5290,5290,0
|
|
20240621,155000,13414290,5290,5290,5290,5290,0
|
|
20240621,154900,13414290,5290,5290,5290,5290,157
|
|
20240621,154800,13414290,5290,5290,5290,5290,0
|
|
20240621,154700,13414290,5290,5290,5290,5290,0
|
|
20240621,154600,13414290,5290,5290,5290,5290,0
|
|
20240621,154500,13414290,5290,5290,5290,5290,0
|
|
20240621,154400,13414290,5290,5290,5290,5290,0
|
|
20240621,154300,13414290,5290,5290,5290,5290,0
|
|
20240621,154200,13414290,5290,5290,5290,5290,0
|
|
20240621,154100,13414290,5290,5290,5290,5290,0
|
|
20240621,154000,13414290,5290,5290,5290,5290,0
|
|
20240621,153900,13414290,5290,5290,5290,5290,0
|
|
20240621,153800,13414290,5290,5290,5290,5290,0
|
|
20240621,153700,13414290,5290,5290,5290,5290,0
|
|
20240621,153600,13414290,5290,5290,5290,5290,0
|
|
20240621,153500,13414290,5290,5290,5290,5290,0
|
|
20240621,153400,13414290,5290,5290,5290,5290,0
|
|
20240621,153300,13414290,5290,5290,5290,5290,0
|
|
20240621,153200,13414290,5290,5290,5290,5290,0
|
|
20240621,153100,13414290,5290,5290,5290,5290,0
|
|
20240621,153000,13414290,5290,5290,5290,5290,157
|
|
20240621,152900,12583760,5280,5280,5280,5280,0
|
|
20240621,152800,12583760,5280,5280,5280,5280,0
|
|
20240621,152700,12583760,5280,5280,5280,5280,0
|
|
20240621,152600,12583760,5280,5280,5280,5280,0
|
|
20240621,152500,12583760,5280,5280,5280,5280,0
|
|
20240621,152400,12583760,5280,5280,5280,5280,0
|
|
20240621,152300,12583760,5280,5280,5280,5280,0
|
|
20240621,152200,12583760,5280,5280,5280,5280,0
|
|
20240621,152100,12583760,5280,5280,5280,5280,0
|
|
20240621,152000,12583760,5280,5280,5280,5280,0
|
|
20240621,151900,12583760,5280,5280,5280,5280,0
|
|
20240621,151800,12583760,5280,5280,5280,5280,0
|
|
20240621,151700,12583760,5280,5280,5280,5280,0
|
|
20240621,151600,12583760,5280,5260,5280,5260,10
|
|
20240621,151500,12531060,5250,5250,5250,5250,0
|
|
20240621,151400,12531060,5250,5250,5250,5250,258
|
|
20240621,151300,11176560,5250,5250,5250,5250,0
|
|
20240621,151200,11176560,5250,5250,5250,5250,0
|
|
20240621,151100,11176560,5250,5250,5250,5250,1
|
|
20240621,151000,11171310,5250,5250,5250,5250,27
|
|
20240621,150900,11029560,5250,5250,5250,5250,9
|
|
20240621,150800,10982310,5250,5250,5250,5250,0
|
|
20240621,150700,10982310,5250,5250,5250,5250,0
|
|
20240621,150600,10982310,5250,5250,5250,5250,0
|
|
20240621,150500,10982310,5250,5250,5250,5250,3
|
|
20240621,150400,10966560,5260,5260,5260,5260,0
|
|
20240621,150300,10966560,5260,5260,5260,5260,0
|
|
20240621,150200,10966560,5260,5260,5260,5260,0
|
|
20240621,150100,10966560,5260,5260,5260,5260,0
|
|
20240621,150000,10966560,5260,5260,5260,5260,0
|
|
20240621,145900,10966560,5260,5260,5260,5260,0
|
|
20240621,145800,10966560,5260,5260,5260,5260,4
|
|
20240621,145700,10945520,5260,5260,5260,5260,0
|
|
20240621,145600,10945520,5260,5260,5260,5260,0
|
|
20240621,145500,10945520,5260,5260,5260,5260,0
|
|
20240621,145400,10945520,5260,5260,5260,5260,0
|
|
20240621,145300,10945520,5260,5260,5260,5260,0
|
|
20240621,145200,10945520,5260,5260,5260,5260,138
|
|
20240621,145100,10219640,5260,5260,5260,5260,0
|
|
20240621,145000,10219640,5260,5260,5260,5260,0
|
|
20240621,144900,10219640,5260,5260,5260,5260,18
|
|
20240621,144800,10124960,5260,5260,5260,5260,18
|
|
20240621,144700,10030280,5250,5250,5250,5250,0
|
|
20240621,144600,10030280,5250,5250,5250,5250,0
|
|
20240621,144500,10030280,5250,5250,5250,5250,0
|
|
20240621,144400,10030280,5250,5250,5250,5250,0
|
|
20240621,144300,10030280,5250,5250,5250,5250,0
|
|
20240621,144200,10030280,5250,5250,5250,5250,0
|
|
20240621,144100,10030280,5250,5250,5250,5250,0
|
|
20240621,144000,10030280,5250,5250,5250,5250,0
|
|
20240621,143900,10030280,5250,5250,5250,5250,0
|
|
20240621,143800,10030280,5250,5250,5250,5250,0
|
|
20240621,143700,10030280,5250,5250,5250,5250,0
|
|
20240621,143600,10030280,5250,5250,5250,5250,0
|
|
20240621,143500,10030280,5250,5250,5250,5250,13
|
|
20240621,143400,9962030,5250,5250,5250,5250,0
|
|
20240621,143300,9962030,5250,5250,5250,5250,0
|
|
20240621,143200,9962030,5250,5250,5250,5250,0
|
|
20240621,143100,9962030,5250,5250,5250,5250,0
|
|
20240621,143000,9962030,5250,5250,5250,5250,0
|
|
20240621,142900,9962030,5250,5250,5250,5250,0
|
|
20240621,142800,9962030,5250,5250,5250,5250,0
|
|
20240621,142700,9962030,5250,5250,5250,5250,0
|
|
20240621,142600,9962030,5250,5250,5250,5250,0
|
|
20240621,142500,9962030,5250,5250,5250,5250,0
|
|
20240621,142400,9962030,5250,5250,5250,5250,0
|
|
20240621,142300,9962030,5250,5250,5250,5250,0
|
|
20240621,142200,9962030,5250,5250,5250,5250,0
|
|
20240621,142100,9962030,5250,5250,5250,5250,0
|
|
20240621,142000,9962030,5250,5250,5250,5250,0
|
|
20240621,141900,9962030,5250,5250,5250,5250,0
|
|
20240621,141800,9962030,5250,5250,5250,5250,0
|
|
20240621,141700,9962030,5250,5250,5250,5250,0
|
|
20240621,141600,9962030,5250,5250,5250,5250,0
|
|
20240621,141500,9962030,5250,5250,5250,5250,4
|
|
20240621,141400,9941030,5250,5250,5250,5250,0
|
|
20240621,141300,9941030,5250,5250,5250,5250,0
|
|
20240621,141200,9941030,5250,5250,5250,5250,0
|
|
20240621,141100,9941030,5250,5250,5250,5250,0
|
|
20240621,141000,9941030,5250,5250,5250,5250,0
|
|
20240621,140900,9941030,5250,5250,5250,5250,9
|
|
20240621,140800,9893780,5250,5250,5250,5250,0
|
|
20240621,140700,9893780,5250,5250,5250,5250,0
|
|
20240621,140600,9893780,5250,5250,5250,5250,0
|
|
20240621,140500,9893780,5250,5250,5250,5250,0
|
|
20240621,140400,9893780,5250,5250,5250,5250,0
|
|
20240621,140300,9893780,5250,5250,5250,5250,0
|
|
20240621,140200,9893780,5250,5250,5250,5250,0
|
|
20240621,140100,9893780,5250,5250,5250,5250,0
|
|
20240621,140000,9893780,5250,5250,5250,5250,0
|
|
20240621,135900,9893780,5250,5250,5250,5250,0
|
|
20240621,135800,9893780,5250,5250,5250,5250,0
|
|
20240621,135700,9893780,5250,5250,5250,5250,0
|
|
20240621,135600,9893780,5250,5250,5250,5250,0
|
|
20240621,135500,9893780,5250,5250,5250,5250,4
|
|
20240621,135400,9872780,5250,5250,5250,5250,1
|
|
20240621,135300,9867530,5250,5250,5250,5250,0
|
|
20240621,135200,9867530,5250,5250,5250,5250,0
|
|
20240621,135100,9867530,5250,5250,5250,5250,0
|
|
20240621,135000,9867530,5250,5250,5250,5250,0
|
|
20240621,134900,9867530,5250,5250,5250,5250,0
|
|
20240621,134800,9867530,5250,5250,5250,5250,0
|
|
20240621,134700,9867530,5250,5250,5250,5250,0
|
|
20240621,134600,9867530,5250,5250,5250,5250,0
|
|
20240621,134500,9867530,5250,5250,5250,5250,0
|
|
20240621,134400,9867530,5250,5250,5250,5250,0
|
|
20240621,134300,9867530,5250,5250,5250,5250,10
|
|
20240621,134200,9815030,5250,5250,5250,5250,0
|
|
20240621,134100,9815030,5250,5250,5250,5250,0
|
|
20240621,134000,9815030,5250,5250,5250,5250,0
|
|
20240621,133900,9815030,5250,5250,5250,5250,0
|
|
20240621,133800,9815030,5250,5250,5250,5250,1
|
|
20240621,133700,9809780,5250,5250,5250,5250,0
|
|
20240621,133600,9809780,5250,5250,5250,5250,0
|
|
20240621,133500,9809780,5250,5250,5250,5250,4
|
|
20240621,133400,9788780,5250,5250,5250,5250,0
|
|
20240621,133300,9788780,5250,5250,5250,5250,0
|
|
20240621,133200,9788780,5250,5250,5250,5250,0
|
|
20240621,133100,9788780,5250,5250,5250,5250,0
|
|
20240621,133000,9788780,5250,5250,5250,5250,0
|
|
20240621,132900,9788780,5250,5250,5250,5250,0
|
|
20240621,132800,9788780,5250,5250,5250,5250,0
|
|
20240621,132700,9788780,5250,5250,5250,5250,0
|
|
20240621,132600,9788780,5250,5250,5250,5250,0
|
|
20240621,132500,9788780,5250,5250,5250,5250,0
|
|
20240621,132400,9788780,5250,5250,5250,5250,1
|
|
20240621,132300,9783530,5250,5250,5250,5250,0
|
|
20240621,132200,9783530,5250,5250,5250,5250,0
|
|
20240621,132100,9783530,5250,5250,5250,5250,0
|
|
20240621,132000,9783530,5250,5250,5250,5250,0
|
|
20240621,131900,9783530,5250,5250,5250,5250,0
|
|
20240621,131800,9783530,5250,5250,5250,5250,0
|
|
20240621,131700,9783530,5250,5250,5250,5250,10
|
|
20240621,131600,9731030,5250,5250,5250,5250,0
|
|
20240621,131500,9731030,5250,5250,5250,5250,4
|
|
20240621,131400,9710030,5280,5280,5280,5280,0
|
|
20240621,131300,9710030,5280,5280,5280,5280,0
|
|
20240621,131200,9710030,5280,5280,5280,5280,0
|
|
20240621,131100,9710030,5280,5280,5280,5280,0
|
|
20240621,131000,9710030,5280,5280,5280,5280,0
|
|
20240621,130900,9710030,5280,5280,5280,5280,0
|
|
20240621,130800,9710030,5280,5280,5280,5280,0
|
|
20240621,130700,9710030,5280,5270,5280,5270,95
|
|
20240621,130600,9208470,5250,5250,5250,5250,43
|
|
20240621,130500,8982720,5250,5250,5250,5250,0
|
|
20240621,130400,8982720,5250,5250,5250,5250,0
|
|
20240621,130300,8982720,5250,5250,5250,5250,0
|
|
20240621,130200,8982720,5250,5250,5250,5250,0
|
|
20240621,130100,8982720,5250,5250,5250,5250,0
|
|
20240621,130000,8982720,5250,5250,5250,5250,0
|
|
20240621,125900,8982720,5250,5250,5250,5250,0
|
|
20240621,125800,8982720,5250,5250,5250,5250,0
|
|
20240621,125700,8982720,5250,5250,5250,5250,0
|
|
20240621,125600,8982720,5250,5250,5250,5250,0
|
|
20240621,125500,8982720,5250,5250,5250,5250,4
|
|
20240621,125400,8961720,5250,5250,5250,5250,0
|
|
20240621,125300,8961720,5250,5250,5250,5250,0
|
|
20240621,125200,8961720,5250,5250,5250,5250,0
|
|
20240621,125100,8961720,5250,5250,5250,5250,10
|
|
20240621,125000,8909220,5250,5250,5250,5250,0
|
|
20240621,124900,8909220,5250,5250,5250,5250,0
|
|
20240621,124800,8909220,5250,5250,5250,5250,0
|
|
20240621,124700,8909220,5250,5250,5250,5250,0
|
|
20240621,124600,8909220,5250,5250,5250,5250,0
|
|
20240621,124500,8909220,5250,5250,5250,5250,0
|
|
20240621,124400,8909220,5250,5250,5250,5250,0
|
|
20240621,124300,8909220,5250,5250,5250,5250,0
|
|
20240621,124200,8909220,5250,5250,5250,5250,91
|
|
20240621,124100,8431470,5250,5250,5250,5250,96
|
|
20240621,124000,7927470,5250,5250,5250,5250,0
|
|
20240621,123900,7927470,5250,5250,5250,5250,0
|
|
20240621,123800,7927470,5250,5250,5250,5250,0
|
|
20240621,123700,7927470,5250,5250,5250,5250,0
|
|
20240621,123600,7927470,5250,5250,5250,5250,0
|
|
20240621,123500,7927470,5250,5250,5250,5250,4
|
|
20240621,123400,7906470,5250,5250,5250,5250,0
|
|
20240621,123300,7906470,5250,5250,5250,5250,0
|
|
20240621,123200,7906470,5250,5250,5250,5250,0
|
|
20240621,123100,7906470,5250,5250,5250,5250,0
|
|
20240621,123000,7906470,5250,5250,5250,5250,0
|
|
20240621,122900,7906470,5250,5250,5250,5250,0
|
|
20240621,122800,7906470,5250,5250,5250,5250,0
|
|
20240621,122700,7906470,5250,5250,5250,5250,0
|
|
20240621,122600,7906470,5250,5250,5250,5250,0
|
|
20240621,122500,7906470,5250,5250,5250,5250,10
|
|
20240621,122400,7853970,5250,5250,5250,5250,0
|
|
20240621,122300,7853970,5250,5250,5250,5250,0
|
|
20240621,122200,7853970,5250,5250,5250,5250,0
|
|
20240621,122100,7853970,5250,5250,5250,5250,0
|
|
20240621,122000,7853970,5250,5250,5250,5250,0
|
|
20240621,121900,7853970,5250,5250,5250,5250,0
|
|
20240621,121800,7853970,5250,5250,5250,5250,0
|
|
20240621,121700,7853970,5250,5250,5250,5250,0
|
|
20240621,121600,7853970,5250,5250,5250,5250,0
|
|
20240621,121500,7853970,5250,5250,5250,5250,4
|
|
20240621,121400,7832970,5280,5280,5280,5280,0
|
|
20240621,121300,7832970,5280,5280,5280,5280,0
|
|
20240621,121200,7832970,5280,5280,5280,5280,0
|
|
20240621,121100,7832970,5280,5280,5280,5280,0
|
|
20240621,121000,7832970,5280,5280,5280,5280,0
|
|
20240621,120900,7832970,5280,5280,5280,5280,0
|
|
20240621,120800,7832970,5280,5280,5280,5280,47
|
|
20240621,120700,7584810,5280,5280,5280,5280,0
|
|
20240621,120600,7584810,5280,5280,5280,5280,0
|
|
20240621,120500,7584810,5280,5280,5280,5280,0
|
|
20240621,120400,7584810,5280,5280,5280,5280,0
|
|
20240621,120300,7584810,5280,5280,5280,5280,0
|
|
20240621,120200,7584810,5280,5270,5280,5270,48
|
|
20240621,120100,7331440,5240,5240,5240,5240,0
|
|
20240621,120000,7331440,5240,5240,5240,5240,0
|
|
20240621,115900,7331440,5240,5240,5240,5240,10
|
|
20240621,115800,7279040,5240,5240,5240,5240,0
|
|
20240621,115700,7279040,5240,5240,5240,5240,0
|
|
20240621,115600,7279040,5240,5240,5240,5240,0
|
|
20240621,115500,7279040,5240,5240,5240,5240,4
|
|
20240621,115400,7258080,5240,5240,5240,5240,0
|
|
20240621,115300,7258080,5240,5240,5240,5240,0
|
|
20240621,115200,7258080,5240,5240,5240,5240,0
|
|
20240621,115100,7258080,5240,5240,5240,5240,5
|
|
20240621,115000,7231880,5240,5240,5240,5240,21
|
|
20240621,114900,7121840,5240,5240,5240,5240,0
|
|
20240621,114800,7121840,5240,5240,5240,5240,0
|
|
20240621,114700,7121840,5240,5240,5240,5240,0
|
|
20240621,114600,7121840,5240,5240,5240,5240,0
|
|
20240621,114500,7121840,5240,5240,5240,5240,0
|
|
20240621,114400,7121840,5240,5240,5240,5240,0
|
|
20240621,114300,7121840,5240,5240,5240,5240,0
|
|
20240621,114200,7121840,5240,5240,5240,5240,0
|
|
20240621,114100,7121840,5240,5240,5240,5240,0
|
|
20240621,114000,7121840,5240,5240,5240,5240,0
|
|
20240621,113900,7121840,5240,5240,5240,5240,19
|
|
20240621,113800,7022280,5240,5240,5240,5240,0
|
|
20240621,113700,7022280,5240,5240,5240,5240,0
|
|
20240621,113600,7022280,5240,5240,5240,5240,0
|
|
20240621,113500,7022280,5240,5240,5240,5240,4
|
|
20240621,113400,7001320,5240,5240,5240,5240,0
|
|
20240621,113300,7001320,5240,5240,5240,5240,10
|
|
20240621,113200,6948920,5240,5240,5240,5240,0
|
|
20240621,113100,6948920,5240,5240,5240,5240,0
|
|
20240621,113000,6948920,5240,5240,5240,5240,0
|
|
20240621,112900,6948920,5240,5240,5240,5240,0
|
|
20240621,112800,6948920,5240,5240,5240,5240,0
|
|
20240621,112700,6948920,5240,5240,5240,5240,0
|
|
20240621,112600,6948920,5240,5240,5240,5240,0
|
|
20240621,112500,6948920,5240,5240,5240,5240,0
|
|
20240621,112400,6948920,5240,5240,5240,5240,0
|
|
20240621,112300,6948920,5240,5240,5240,5240,0
|
|
20240621,112200,6948920,5240,5240,5240,5240,0
|
|
20240621,112100,6948920,5240,5240,5240,5240,0
|
|
20240621,112000,6948920,5240,5240,5240,5240,0
|
|
20240621,111900,6948920,5240,5240,5240,5240,0
|
|
20240621,111800,6948920,5240,5240,5240,5240,0
|
|
20240621,111700,6948920,5240,5240,5240,5240,0
|
|
20240621,111600,6948920,5240,5240,5240,5240,0
|
|
20240621,111500,6948920,5240,5240,5240,5240,5
|
|
20240621,111400,6922720,5250,5250,5250,5250,0
|
|
20240621,111300,6922720,5250,5250,5250,5250,0
|
|
20240621,111200,6922720,5250,5250,5250,5250,0
|
|
20240621,111100,6922720,5250,5250,5250,5250,0
|
|
20240621,111000,6922720,5250,5250,5250,5250,0
|
|
20240621,110900,6922720,5250,5250,5250,5250,0
|
|
20240621,110800,6922720,5250,5250,5250,5250,0
|
|
20240621,110700,6922720,5250,5240,5250,5240,11
|
|
20240621,110600,6865070,5240,5240,5240,5240,0
|
|
20240621,110500,6865070,5240,5240,5240,5240,0
|
|
20240621,110400,6865070,5240,5240,5240,5240,0
|
|
20240621,110300,6865070,5240,5240,5240,5240,0
|
|
20240621,110200,6865070,5240,5240,5240,5240,0
|
|
20240621,110100,6865070,5240,5240,5240,5240,0
|
|
20240621,110000,6865070,5240,5240,5240,5240,0
|
|
20240621,105900,6865070,5240,5240,5240,5240,0
|
|
20240621,105800,6865070,5240,5240,5240,5240,1
|
|
20240621,105700,6859830,5240,5240,5240,5240,3
|
|
20240621,105600,6844110,5240,5240,5240,5240,5
|
|
20240621,105500,6817910,5240,5240,5240,5240,5
|
|
20240621,105400,6791710,5240,5240,5240,5240,6
|
|
20240621,105300,6760270,5240,5240,5240,5240,0
|
|
20240621,105200,6760270,5240,5240,5240,5240,0
|
|
20240621,105100,6760270,5240,5240,5240,5240,39
|
|
20240621,105000,6555910,5250,5250,5250,5250,0
|
|
20240621,104900,6555910,5250,5250,5250,5250,0
|
|
20240621,104800,6555910,5250,5250,5250,5250,0
|
|
20240621,104700,6555910,5250,5250,5250,5250,0
|
|
20240621,104600,6555910,5250,5250,5250,5250,0
|
|
20240621,104500,6555910,5250,5250,5250,5250,0
|
|
20240621,104400,6555910,5250,5250,5250,5250,0
|
|
20240621,104300,6555910,5250,5240,5250,5240,2
|
|
20240621,104200,6545420,5240,5240,5240,5240,0
|
|
20240621,104100,6545420,5240,5240,5240,5240,10
|
|
20240621,104000,6493020,5250,5250,5250,5250,0
|
|
20240621,103900,6493020,5250,5250,5250,5250,0
|
|
20240621,103800,6493020,5250,5250,5250,5250,0
|
|
20240621,103700,6493020,5250,5250,5250,5250,0
|
|
20240621,103600,6493020,5250,5250,5250,5250,23
|
|
20240621,103500,6372270,5250,5250,5250,5250,5
|
|
20240621,103400,6346020,5280,5280,5280,5280,0
|
|
20240621,103300,6346020,5280,5280,5280,5280,0
|
|
20240621,103200,6346020,5280,5280,5280,5280,0
|
|
20240621,103100,6346020,5280,5280,5280,5280,0
|
|
20240621,103000,6346020,5280,5280,5280,5280,0
|
|
20240621,102900,6346020,5280,5280,5280,5280,0
|
|
20240621,102800,6346020,5280,5280,5280,5280,0
|
|
20240621,102700,6346020,5280,5280,5280,5280,0
|
|
20240621,102600,6346020,5280,5280,5280,5280,0
|
|
20240621,102500,6346020,5280,5280,5280,5280,0
|
|
20240621,102400,6346020,5280,5280,5280,5280,0
|
|
20240621,102300,6346020,5280,5280,5280,5280,0
|
|
20240621,102200,6346020,5280,5280,5280,5280,0
|
|
20240621,102100,6346020,5280,5280,5280,5280,0
|
|
20240621,102000,6346020,5280,5280,5280,5280,13
|
|
20240621,101900,6277380,5280,5270,5280,5270,19
|
|
20240621,101800,6177160,5240,5240,5240,5240,0
|
|
20240621,101700,6177160,5240,5240,5240,5240,0
|
|
20240621,101600,6177160,5240,5240,5240,5240,0
|
|
20240621,101500,6177160,5240,5240,5240,5240,6
|
|
20240621,101400,6145720,5270,5270,5270,5270,0
|
|
20240621,101300,6145720,5270,5270,5270,5270,0
|
|
20240621,101200,6145720,5270,5270,5270,5270,0
|
|
20240621,101100,6145720,5270,5270,5270,5270,0
|
|
20240621,101000,6145720,5270,5270,5270,5270,0
|
|
20240621,100900,6145720,5270,5270,5270,5270,0
|
|
20240621,100800,6145720,5270,5270,5270,5270,0
|
|
20240621,100700,6145720,5270,5270,5270,5270,0
|
|
20240621,100600,6145720,5270,5270,5270,5270,0
|
|
20240621,100500,6145720,5270,5270,5270,5270,0
|
|
20240621,100400,6145720,5270,5270,5270,5270,0
|
|
20240621,100300,6145720,5270,5270,5270,5270,1
|
|
20240621,100200,6140450,5280,5280,5280,5280,0
|
|
20240621,100100,6140450,5280,5280,5280,5280,0
|
|
20240621,100000,6140450,5280,5280,5280,5280,0
|
|
20240621,095900,6140450,5280,5280,5280,5280,0
|
|
20240621,095800,6140450,5280,5280,5280,5280,0
|
|
20240621,095700,6140450,5280,5280,5280,5280,2
|
|
20240621,095600,6129890,5240,5240,5240,5240,0
|
|
20240621,095500,6129890,5240,5240,5240,5240,5
|
|
20240621,095400,6103690,5240,5240,5240,5240,16
|
|
20240621,095300,6019850,5240,5240,5240,5240,0
|
|
20240621,095200,6019850,5240,5240,5240,5240,0
|
|
20240621,095100,6019850,5240,5240,5240,5240,6
|
|
20240621,095000,5988410,5240,5240,5240,5240,0
|
|
20240621,094900,5988410,5240,5240,5240,5240,0
|
|
20240621,094800,5988410,5240,5240,5240,5240,0
|
|
20240621,094700,5988410,5240,5240,5240,5240,0
|
|
20240621,094600,5988410,5240,5240,5240,5240,0
|
|
20240621,094500,5988410,5240,5240,5240,5240,0
|
|
20240621,094400,5988410,5240,5240,5240,5240,0
|
|
20240621,094300,5988410,5240,5240,5240,5240,0
|
|
20240621,094200,5988410,5240,5240,5240,5240,0
|
|
20240621,094100,5988410,5240,5240,5240,5240,0
|
|
20240621,094000,5988410,5240,5240,5240,5240,0
|
|
20240621,093900,5988410,5240,5240,5240,5240,0
|
|
20240621,093800,5988410,5240,5240,5240,5240,0
|
|
20240621,093700,5988410,5240,5240,5240,5240,0
|
|
20240621,093600,5988410,5240,5240,5240,5240,10
|
|
20240621,093500,5936010,5230,5230,5230,5230,5
|
|
20240621,093400,5909860,5240,5240,5240,5240,0
|
|
20240621,093300,5909860,5240,5240,5240,5240,0
|
|
20240621,093200,5909860,5240,5240,5240,5240,22
|
|
20240621,093100,5794580,5240,5240,5240,5240,0
|
|
20240621,093000,5794580,5240,5240,5240,5240,0
|
|
20240621,092900,5794580,5240,5240,5240,5240,0
|
|
20240621,092800,5794580,5240,5240,5240,5240,0
|
|
20240621,092700,5794580,5240,5240,5240,5240,0
|
|
20240621,092600,5794580,5240,5240,5240,5240,20
|
|
20240621,092500,5689780,5240,5240,5240,5240,0
|
|
20240621,092400,5689780,5240,5240,5240,5240,0
|
|
20240621,092300,5689780,5240,5240,5240,5240,0
|
|
20240621,092200,5689780,5240,5240,5240,5240,0
|
|
20240621,092100,5689780,5240,5240,5240,5240,0
|
|
20240621,092000,5689780,5240,5240,5240,5240,0
|
|
20240621,091900,5689780,5240,5250,5250,5240,47
|
|
20240621,091800,5443410,5250,5250,5250,5250,215
|
|
20240621,091700,4314660,5250,5250,5250,5250,0
|
|
20240621,091600,4314660,5250,5250,5250,5250,2
|
|
20240621,091500,4304160,5250,5250,5250,5250,35
|
|
20240621,091400,4120410,5260,5260,5260,5260,79
|
|
20240621,091300,3704870,5260,5260,5260,5260,0
|
|
20240621,091200,3704870,5260,5260,5260,5260,0
|
|
20240621,091100,3704870,5260,5260,5260,5260,0
|
|
20240621,091000,3704870,5260,5260,5260,5260,249
|
|
20240621,090900,2395130,5260,5260,5260,5260,11
|
|
20240621,090800,2337270,5280,5280,5280,5280,0
|
|
20240621,090700,2337270,5280,5270,5280,5270,10
|
|
20240621,090600,2284480,5280,5280,5280,5280,0
|
|
20240621,090500,2284480,5280,5280,5280,5280,0
|
|
20240621,090400,2284480,5280,5280,5280,5280,0
|
|
20240621,090300,2284480,5280,5280,5280,5280,0
|
|
20240621,090200,2284480,5280,5280,5280,5280,0
|
|
20240621,090100,2284480,5280,5270,5280,5270,128
|
|
20240621,090000,1609550,5270,5280,5280,5270,305
|