685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,202200,81025100,3960,3960,3960,3960,68
|
|
20240621,202100,81025100,3960,3960,3960,3960,0
|
|
20240621,202000,81025100,3960,3960,3960,3960,0
|
|
20240621,201900,81025100,3960,3960,3960,3960,0
|
|
20240621,201800,81025100,3960,3960,3960,3960,0
|
|
20240621,201700,81025100,3960,3960,3960,3960,0
|
|
20240621,201600,81025100,3960,3960,3960,3960,0
|
|
20240621,201500,81025100,3960,3960,3960,3960,0
|
|
20240621,201400,81025100,3960,3960,3960,3960,0
|
|
20240621,201300,81025100,3960,3960,3960,3960,0
|
|
20240621,201200,81025100,3960,3960,3960,3960,0
|
|
20240621,201100,81025100,3960,3960,3960,3960,0
|
|
20240621,201000,81025100,3960,3960,3960,3960,0
|
|
20240621,200900,81025100,3960,3960,3960,3960,0
|
|
20240621,200800,81025100,3960,3960,3960,3960,0
|
|
20240621,200700,81025100,3960,3960,3960,3960,0
|
|
20240621,200600,81025100,3960,3960,3960,3960,0
|
|
20240621,200500,81025100,3960,3960,3960,3960,0
|
|
20240621,200400,81025100,3960,3960,3960,3960,0
|
|
20240621,200300,81025100,3960,3960,3960,3960,0
|
|
20240621,200200,81025100,3960,3960,3960,3960,0
|
|
20240621,200100,81025100,3960,3960,3960,3960,0
|
|
20240621,200000,81025100,3960,3960,3960,3960,0
|
|
20240621,195900,81025100,3960,3960,3960,3960,0
|
|
20240621,195800,81025100,3960,3960,3960,3960,0
|
|
20240621,195700,81025100,3960,3960,3960,3960,0
|
|
20240621,195600,81025100,3960,3960,3960,3960,0
|
|
20240621,195500,81025100,3960,3960,3960,3960,0
|
|
20240621,195400,81025100,3960,3960,3960,3960,0
|
|
20240621,195300,81025100,3960,3960,3960,3960,0
|
|
20240621,195200,81025100,3960,3960,3960,3960,68
|
|
20240621,195100,81025100,3960,3960,3960,3960,0
|
|
20240621,195000,81025100,3960,3960,3960,3960,0
|
|
20240621,194900,81025100,3960,3960,3960,3960,0
|
|
20240621,194800,81025100,3960,3960,3960,3960,0
|
|
20240621,194700,81025100,3960,3960,3960,3960,0
|
|
20240621,194600,81025100,3960,3960,3960,3960,0
|
|
20240621,194500,81025100,3960,3960,3960,3960,0
|
|
20240621,194400,81025100,3960,3960,3960,3960,0
|
|
20240621,194300,81025100,3960,3960,3960,3960,0
|
|
20240621,194200,81025100,3960,3960,3960,3960,0
|
|
20240621,194100,81025100,3960,3960,3960,3960,0
|
|
20240621,194000,81025100,3960,3960,3960,3960,0
|
|
20240621,193900,81025100,3960,3960,3960,3960,0
|
|
20240621,193800,81025100,3960,3960,3960,3960,0
|
|
20240621,193700,81025100,3960,3960,3960,3960,0
|
|
20240621,193600,81025100,3960,3960,3960,3960,0
|
|
20240621,193500,81025100,3960,3960,3960,3960,0
|
|
20240621,193400,81025100,3960,3960,3960,3960,0
|
|
20240621,193300,81025100,3960,3960,3960,3960,0
|
|
20240621,193200,81025100,3960,3960,3960,3960,0
|
|
20240621,193100,81025100,3960,3960,3960,3960,0
|
|
20240621,193000,81025100,3960,3960,3960,3960,0
|
|
20240621,192900,81025100,3960,3960,3960,3960,0
|
|
20240621,192800,81025100,3960,3960,3960,3960,0
|
|
20240621,192700,81025100,3960,3960,3960,3960,0
|
|
20240621,192600,81025100,3960,3960,3960,3960,0
|
|
20240621,192500,81025100,3960,3960,3960,3960,0
|
|
20240621,192400,81025100,3960,3960,3960,3960,0
|
|
20240621,192300,81025100,3960,3960,3960,3960,0
|
|
20240621,192200,81025100,3960,3960,3960,3960,68
|
|
20240621,192100,81025100,3960,3960,3960,3960,0
|
|
20240621,192000,81025100,3960,3960,3960,3960,0
|
|
20240621,191900,81025100,3960,3960,3960,3960,0
|
|
20240621,191800,81025100,3960,3960,3960,3960,0
|
|
20240621,191700,81025100,3960,3960,3960,3960,0
|
|
20240621,191600,81025100,3960,3960,3960,3960,0
|
|
20240621,191500,81025100,3960,3960,3960,3960,0
|
|
20240621,191400,81025100,3960,3960,3960,3960,0
|
|
20240621,191300,81025100,3960,3960,3960,3960,0
|
|
20240621,191200,81025100,3960,3960,3960,3960,0
|
|
20240621,191100,81025100,3960,3960,3960,3960,0
|
|
20240621,191000,81025100,3960,3960,3960,3960,0
|
|
20240621,190900,81025100,3960,3960,3960,3960,0
|
|
20240621,190800,81025100,3960,3960,3960,3960,0
|
|
20240621,190700,81025100,3960,3960,3960,3960,0
|
|
20240621,190600,81025100,3960,3960,3960,3960,0
|
|
20240621,190500,81025100,3960,3960,3960,3960,0
|
|
20240621,190400,81025100,3960,3960,3960,3960,0
|
|
20240621,190300,81025100,3960,3960,3960,3960,0
|
|
20240621,190200,81025100,3960,3960,3960,3960,0
|
|
20240621,190100,81025100,3960,3960,3960,3960,0
|
|
20240621,190000,81025100,3960,3960,3960,3960,0
|
|
20240621,185900,81025100,3960,3960,3960,3960,0
|
|
20240621,185800,81025100,3960,3960,3960,3960,0
|
|
20240621,185700,81025100,3960,3960,3960,3960,0
|
|
20240621,185600,81025100,3960,3960,3960,3960,0
|
|
20240621,185500,81025100,3960,3960,3960,3960,0
|
|
20240621,185400,81025100,3960,3960,3960,3960,0
|
|
20240621,185300,81025100,3960,3960,3960,3960,0
|
|
20240621,185200,81025100,3960,3960,3960,3960,68
|
|
20240621,185100,81025100,3960,3960,3960,3960,0
|
|
20240621,185000,81025100,3960,3960,3960,3960,0
|
|
20240621,184900,81025100,3960,3960,3960,3960,0
|
|
20240621,184800,81025100,3960,3960,3960,3960,0
|
|
20240621,184700,81025100,3960,3960,3960,3960,0
|
|
20240621,184600,81025100,3960,3960,3960,3960,0
|
|
20240621,184500,81025100,3960,3960,3960,3960,0
|
|
20240621,184400,81025100,3960,3960,3960,3960,0
|
|
20240621,184300,81025100,3960,3960,3960,3960,0
|
|
20240621,184200,81025100,3960,3960,3960,3960,0
|
|
20240621,184100,81025100,3960,3960,3960,3960,0
|
|
20240621,184000,81025100,3960,3960,3960,3960,0
|
|
20240621,183900,81025100,3960,3960,3960,3960,0
|
|
20240621,183800,81025100,3960,3960,3960,3960,0
|
|
20240621,183700,81025100,3960,3960,3960,3960,0
|
|
20240621,183600,81025100,3960,3960,3960,3960,0
|
|
20240621,183500,81025100,3960,3960,3960,3960,0
|
|
20240621,183400,81025100,3960,3960,3960,3960,0
|
|
20240621,183300,81025100,3960,3960,3960,3960,0
|
|
20240621,183200,81025100,3960,3960,3960,3960,0
|
|
20240621,183100,81025100,3960,3960,3960,3960,0
|
|
20240621,183000,81025100,3960,3960,3960,3960,0
|
|
20240621,182900,81025100,3960,3960,3960,3960,0
|
|
20240621,182800,81025100,3960,3960,3960,3960,0
|
|
20240621,182700,81025100,3960,3960,3960,3960,0
|
|
20240621,182600,81025100,3960,3960,3960,3960,0
|
|
20240621,182500,81025100,3960,3960,3960,3960,0
|
|
20240621,182400,81025100,3960,3960,3960,3960,0
|
|
20240621,182300,81025100,3960,3960,3960,3960,0
|
|
20240621,182200,81025100,3960,3960,3960,3960,68
|
|
20240621,182100,81025100,3960,3960,3960,3960,0
|
|
20240621,182000,81025100,3960,3960,3960,3960,0
|
|
20240621,181900,81025100,3960,3960,3960,3960,0
|
|
20240621,181800,81025100,3960,3960,3960,3960,0
|
|
20240621,181700,81025100,3960,3960,3960,3960,0
|
|
20240621,181600,81025100,3960,3960,3960,3960,0
|
|
20240621,181500,81025100,3960,3960,3960,3960,0
|
|
20240621,181400,81025100,3960,3960,3960,3960,0
|
|
20240621,181300,81025100,3960,3960,3960,3960,0
|
|
20240621,181200,81025100,3960,3960,3960,3960,0
|
|
20240621,181100,81025100,3960,3960,3960,3960,0
|
|
20240621,181000,81025100,3960,3960,3960,3960,0
|
|
20240621,180900,81025100,3960,3960,3960,3960,0
|
|
20240621,180800,81025100,3960,3960,3960,3960,0
|
|
20240621,180700,81025100,3960,3960,3960,3960,0
|
|
20240621,180600,81025100,3960,3960,3960,3960,0
|
|
20240621,180500,81025100,3960,3960,3960,3960,0
|
|
20240621,180400,81025100,3960,3960,3960,3960,0
|
|
20240621,180300,81025100,3960,3960,3960,3960,0
|
|
20240621,180200,81025100,3960,3960,3960,3960,0
|
|
20240621,180100,81025100,3960,3960,3960,3960,0
|
|
20240621,180000,81025100,3960,3960,3960,3960,0
|
|
20240621,175900,81025100,3960,3960,3960,3960,0
|
|
20240621,175800,81025100,3960,3960,3960,3960,0
|
|
20240621,175700,81025100,3960,3960,3960,3960,0
|
|
20240621,175600,81025100,3960,3960,3960,3960,0
|
|
20240621,175500,81025100,3960,3960,3960,3960,0
|
|
20240621,175400,81025100,3960,3960,3960,3960,0
|
|
20240621,175300,81025100,3960,3960,3960,3960,0
|
|
20240621,175200,81025100,3960,3960,3960,3960,68
|
|
20240621,175100,81025100,3960,3960,3960,3960,0
|
|
20240621,175000,81025100,3960,3960,3960,3960,0
|
|
20240621,174900,81025100,3960,3960,3960,3960,0
|
|
20240621,174800,81025100,3960,3960,3960,3960,0
|
|
20240621,174700,81025100,3960,3960,3960,3960,0
|
|
20240621,174600,81025100,3960,3960,3960,3960,0
|
|
20240621,174500,81025100,3960,3960,3960,3960,0
|
|
20240621,174400,81025100,3960,3960,3960,3960,0
|
|
20240621,174300,81025100,3960,3960,3960,3960,0
|
|
20240621,174200,81025100,3960,3960,3960,3960,0
|
|
20240621,174100,81025100,3960,3960,3960,3960,0
|
|
20240621,174000,81025100,3960,3960,3960,3960,0
|
|
20240621,173900,81025100,3960,3960,3960,3960,0
|
|
20240621,173800,81025100,3960,3960,3960,3960,0
|
|
20240621,173700,81025100,3960,3960,3960,3960,0
|
|
20240621,173600,81025100,3960,3960,3960,3960,0
|
|
20240621,173500,81025100,3960,3960,3960,3960,0
|
|
20240621,173400,81025100,3960,3960,3960,3960,0
|
|
20240621,173300,81025100,3960,3960,3960,3960,0
|
|
20240621,173200,81025100,3960,3960,3960,3960,0
|
|
20240621,173100,81025100,3960,3960,3960,3960,0
|
|
20240621,173000,81025100,3960,3960,3960,3960,0
|
|
20240621,172900,81025100,3960,3960,3960,3960,0
|
|
20240621,172800,81025100,3960,3960,3960,3960,0
|
|
20240621,172700,81025100,3960,3960,3960,3960,0
|
|
20240621,172600,81025100,3960,3960,3960,3960,0
|
|
20240621,172500,81025100,3960,3960,3960,3960,0
|
|
20240621,172400,81025100,3960,3960,3960,3960,0
|
|
20240621,172300,81025100,3960,3960,3960,3960,0
|
|
20240621,172200,81025100,3960,3960,3960,3960,68
|
|
20240621,172100,81025100,3960,3960,3960,3960,0
|
|
20240621,172000,81025100,3960,3960,3960,3960,0
|
|
20240621,171900,81025100,3960,3960,3960,3960,0
|
|
20240621,171800,81025100,3960,3960,3960,3960,0
|
|
20240621,171700,81025100,3960,3960,3960,3960,0
|
|
20240621,171600,81025100,3960,3960,3960,3960,0
|
|
20240621,171500,81025100,3960,3960,3960,3960,0
|
|
20240621,171400,81025100,3960,3960,3960,3960,0
|
|
20240621,171300,81025100,3960,3960,3960,3960,0
|
|
20240621,171200,81025100,3960,3960,3960,3960,0
|
|
20240621,171100,81025100,3960,3960,3960,3960,0
|
|
20240621,171000,81025100,3960,3960,3960,3960,0
|
|
20240621,170900,81025100,3960,3960,3960,3960,0
|
|
20240621,170800,81025100,3960,3960,3960,3960,0
|
|
20240621,170700,81025100,3960,3960,3960,3960,0
|
|
20240621,170600,81025100,3960,3960,3960,3960,0
|
|
20240621,170500,81025100,3960,3960,3960,3960,0
|
|
20240621,170400,81025100,3960,3960,3960,3960,0
|
|
20240621,170300,81025100,3960,3960,3960,3960,0
|
|
20240621,170200,81025100,3960,3960,3960,3960,0
|
|
20240621,170100,81025100,3960,3960,3960,3960,0
|
|
20240621,170000,81025100,3960,3960,3960,3960,0
|
|
20240621,165900,81025100,3960,3960,3960,3960,0
|
|
20240621,165800,81025100,3960,3960,3960,3960,0
|
|
20240621,165700,81025100,3960,3960,3960,3960,0
|
|
20240621,165600,81025100,3960,3960,3960,3960,0
|
|
20240621,165500,81025100,3960,3960,3960,3960,0
|
|
20240621,165400,81025100,3960,3960,3960,3960,0
|
|
20240621,165300,81025100,3960,3960,3960,3960,0
|
|
20240621,165200,81025100,3960,3960,3960,3960,68
|
|
20240621,165100,81025100,3960,3960,3960,3960,0
|
|
20240621,165000,81025100,3960,3960,3960,3960,0
|
|
20240621,164900,81025100,3960,3960,3960,3960,0
|
|
20240621,164800,81025100,3960,3960,3960,3960,0
|
|
20240621,164700,81025100,3960,3960,3960,3960,0
|
|
20240621,164600,81025100,3960,3960,3960,3960,0
|
|
20240621,164500,81025100,3960,3960,3960,3960,0
|
|
20240621,164400,81025100,3960,3960,3960,3960,0
|
|
20240621,164300,81025100,3960,3960,3960,3960,0
|
|
20240621,164200,81025100,3960,3960,3960,3960,0
|
|
20240621,164100,81025100,3960,3960,3960,3960,0
|
|
20240621,164000,81025100,3960,3960,3960,3960,0
|
|
20240621,163900,81025100,3960,3960,3960,3960,0
|
|
20240621,163800,81025100,3960,3960,3960,3960,0
|
|
20240621,163700,81025100,3960,3960,3960,3960,0
|
|
20240621,163600,81025100,3960,3960,3960,3960,0
|
|
20240621,163500,81025100,3960,3960,3960,3960,0
|
|
20240621,163400,81025100,3960,3960,3960,3960,0
|
|
20240621,163300,81025100,3960,3960,3960,3960,0
|
|
20240621,163200,81025100,3960,3960,3960,3960,0
|
|
20240621,163100,81025100,3960,3960,3960,3960,0
|
|
20240621,163000,81025100,3960,3960,3960,3960,0
|
|
20240621,162900,81025100,3960,3960,3960,3960,0
|
|
20240621,162800,81025100,3960,3960,3960,3960,0
|
|
20240621,162700,81025100,3960,3960,3960,3960,0
|
|
20240621,162600,81025100,3960,3960,3960,3960,0
|
|
20240621,162500,81025100,3960,3960,3960,3960,0
|
|
20240621,162400,81025100,3960,3960,3960,3960,0
|
|
20240621,162300,81025100,3960,3960,3960,3960,0
|
|
20240621,162200,81025100,3960,3960,3960,3960,68
|
|
20240621,162100,81025100,3960,3960,3960,3960,0
|
|
20240621,162000,81025100,3960,3960,3960,3960,0
|
|
20240621,161900,81025100,3960,3960,3960,3960,0
|
|
20240621,161800,81025100,3960,3960,3960,3960,0
|
|
20240621,161700,81025100,3960,3960,3960,3960,0
|
|
20240621,161600,81025100,3960,3960,3960,3960,0
|
|
20240621,161500,81025100,3960,3960,3960,3960,0
|
|
20240621,161400,81025100,3960,3960,3960,3960,0
|
|
20240621,161300,81025100,3960,3960,3960,3960,0
|
|
20240621,161200,81025100,3960,3960,3960,3960,0
|
|
20240621,161100,81025100,3960,3960,3960,3960,0
|
|
20240621,161000,81025100,3960,3960,3960,3960,0
|
|
20240621,160900,81025100,3960,3960,3960,3960,0
|
|
20240621,160800,81025100,3960,3960,3960,3960,0
|
|
20240621,160700,81025100,3960,3960,3960,3960,0
|
|
20240621,160600,81025100,3960,3960,3960,3960,0
|
|
20240621,160500,81025100,3960,3960,3960,3960,0
|
|
20240621,160400,81025100,3960,3960,3960,3960,0
|
|
20240621,160300,81025100,3960,3960,3960,3960,0
|
|
20240621,160200,81025100,3960,3960,3960,3960,0
|
|
20240621,160100,81025100,3960,3960,3960,3960,0
|
|
20240621,160000,81025100,3960,3960,3960,3960,0
|
|
20240621,155900,81025100,3960,3960,3960,3960,0
|
|
20240621,155800,81025100,3960,3960,3960,3960,0
|
|
20240621,155700,81025100,3960,3960,3960,3960,0
|
|
20240621,155600,81025100,3960,3960,3960,3960,0
|
|
20240621,155500,81025100,3960,3960,3960,3960,0
|
|
20240621,155400,81025100,3960,3960,3960,3960,0
|
|
20240621,155300,81025100,3960,3960,3960,3960,0
|
|
20240621,155200,81025100,3960,3960,3960,3960,68
|
|
20240621,155100,81025100,3960,3960,3960,3960,0
|
|
20240621,155000,81025100,3960,3960,3960,3960,0
|
|
20240621,154900,81025100,3960,3960,3960,3960,0
|
|
20240621,154800,81025100,3960,3960,3960,3960,0
|
|
20240621,154700,81025100,3960,3960,3960,3960,0
|
|
20240621,154600,81025100,3960,3960,3960,3960,0
|
|
20240621,154500,81025100,3960,3960,3960,3960,0
|
|
20240621,154400,81025100,3960,3960,3960,3960,0
|
|
20240621,154300,81025100,3960,3960,3960,3960,0
|
|
20240621,154200,81025100,3960,3960,3960,3960,0
|
|
20240621,154100,81025100,3960,3960,3960,3960,0
|
|
20240621,154000,81025100,3960,3960,3960,3960,0
|
|
20240621,153900,81025100,3960,3960,3960,3960,0
|
|
20240621,153800,81025100,3960,3960,3960,3960,0
|
|
20240621,153700,81025100,3960,3960,3960,3960,0
|
|
20240621,153600,81025100,3960,3960,3960,3960,0
|
|
20240621,153500,81025100,3960,3960,3960,3960,0
|
|
20240621,153400,81025100,3960,3960,3960,3960,0
|
|
20240621,153300,81025100,3960,3960,3960,3960,0
|
|
20240621,153200,81025100,3960,3960,3960,3960,0
|
|
20240621,153100,81025100,3960,3960,3960,3960,0
|
|
20240621,153000,81025100,3960,3960,3960,3960,68
|
|
20240621,152900,80755820,3945,3945,3945,3945,0
|
|
20240621,152800,80755820,3945,3945,3945,3945,0
|
|
20240621,152700,80755820,3945,3945,3945,3945,0
|
|
20240621,152600,80755820,3945,3945,3945,3945,0
|
|
20240621,152500,80755820,3945,3945,3945,3945,0
|
|
20240621,152400,80755820,3945,3945,3945,3945,0
|
|
20240621,152300,80755820,3945,3945,3945,3945,0
|
|
20240621,152200,80755820,3945,3945,3945,3945,0
|
|
20240621,152100,80755820,3945,3945,3945,3945,0
|
|
20240621,152000,80755820,3945,3945,3945,3945,0
|
|
20240621,151900,80755820,3945,3945,3945,3945,0
|
|
20240621,151800,80755820,3945,3945,3945,3945,0
|
|
20240621,151700,80755820,3945,3945,3945,3945,14
|
|
20240621,151600,80700590,3940,3940,3940,3940,0
|
|
20240621,151500,80700590,3940,3940,3940,3940,185
|
|
20240621,151400,79971690,3940,3945,3945,3940,48
|
|
20240621,151300,79782470,3945,3945,3945,3945,0
|
|
20240621,151200,79782470,3945,3945,3945,3945,52
|
|
20240621,151100,79577330,3945,3945,3945,3945,215
|
|
20240621,151000,78729155,3950,3950,3950,3950,0
|
|
20240621,150900,78729155,3950,3950,3950,3950,0
|
|
20240621,150800,78729155,3950,3950,3950,3950,0
|
|
20240621,150700,78729155,3950,3950,3950,3950,0
|
|
20240621,150600,78729155,3950,3950,3950,3950,0
|
|
20240621,150500,78729155,3950,3950,3950,3950,2
|
|
20240621,150400,78721255,3950,3955,3955,3950,40
|
|
20240621,150300,78563155,3950,3950,3950,3950,0
|
|
20240621,150200,78563155,3950,3950,3950,3950,0
|
|
20240621,150100,78563155,3950,3950,3950,3950,0
|
|
20240621,150000,78563155,3950,3950,3950,3950,0
|
|
20240621,145900,78563155,3950,3950,3950,3950,0
|
|
20240621,145800,78563155,3950,3950,3950,3950,0
|
|
20240621,145700,78563155,3950,3950,3950,3950,0
|
|
20240621,145600,78563155,3950,3950,3950,3950,0
|
|
20240621,145500,78563155,3950,3950,3950,3950,0
|
|
20240621,145400,78563155,3950,3950,3950,3950,0
|
|
20240621,145300,78563155,3950,3950,3950,3950,0
|
|
20240621,145200,78563155,3950,3950,3950,3950,0
|
|
20240621,145100,78563155,3950,3950,3950,3950,63
|
|
20240621,145000,78314305,3950,3950,3950,3950,5
|
|
20240621,144900,78294555,3950,3950,3950,3950,28
|
|
20240621,144800,78183955,3950,3950,3950,3950,0
|
|
20240621,144700,78183955,3950,3950,3950,3950,10
|
|
20240621,144600,78144455,3950,3950,3950,3950,100
|
|
20240621,144500,77749455,3950,3950,3950,3950,0
|
|
20240621,144400,77749455,3950,3950,3950,3950,0
|
|
20240621,144300,77749455,3950,3950,3950,3950,1
|
|
20240621,144200,77745505,3950,3950,3950,3950,1
|
|
20240621,144100,77741555,3940,3940,3940,3940,0
|
|
20240621,144000,77741555,3940,3945,3945,3940,200
|
|
20240621,143900,76953475,3940,3940,3940,3940,0
|
|
20240621,143800,76953475,3940,3940,3940,3940,0
|
|
20240621,143700,76953475,3940,3940,3940,3940,0
|
|
20240621,143600,76953475,3940,3940,3940,3940,0
|
|
20240621,143500,76953475,3940,3945,3945,3940,13
|
|
20240621,143400,76902230,3940,3940,3940,3940,100
|
|
20240621,143300,76508230,3940,3940,3940,3940,0
|
|
20240621,143200,76508230,3940,3940,3940,3940,0
|
|
20240621,143100,76508230,3940,3940,3940,3940,0
|
|
20240621,143000,76508230,3940,3940,3940,3940,0
|
|
20240621,142900,76508230,3940,3940,3940,3940,0
|
|
20240621,142800,76508230,3940,3940,3940,3940,0
|
|
20240621,142700,76508230,3940,3940,3940,3940,0
|
|
20240621,142600,76508230,3940,3940,3940,3940,0
|
|
20240621,142500,76508230,3940,3940,3940,3940,0
|
|
20240621,142400,76508230,3940,3940,3940,3940,0
|
|
20240621,142300,76508230,3940,3940,3940,3940,0
|
|
20240621,142200,76508230,3940,3940,3940,3940,0
|
|
20240621,142100,76508230,3940,3940,3940,3940,0
|
|
20240621,142000,76508230,3940,3940,3940,3940,0
|
|
20240621,141900,76508230,3940,3940,3940,3940,0
|
|
20240621,141800,76508230,3940,3940,3940,3940,570
|
|
20240621,141700,74262430,3950,3950,3950,3950,0
|
|
20240621,141600,74262430,3950,3950,3950,3950,57
|
|
20240621,141500,74037280,3960,3960,3960,3960,30
|
|
20240621,141400,73918480,3950,3950,3950,3950,10
|
|
20240621,141300,73878980,3960,3960,3960,3960,0
|
|
20240621,141200,73878980,3960,3960,3960,3960,0
|
|
20240621,141100,73878980,3960,3950,3960,3950,444
|
|
20240621,141000,72125080,3950,3950,3950,3950,501
|
|
20240621,140900,70146130,3945,3945,3945,3945,0
|
|
20240621,140800,70146130,3945,3945,3945,3945,0
|
|
20240621,140700,70146130,3945,3945,3945,3945,104
|
|
20240621,140600,69735850,3940,3940,3940,3940,0
|
|
20240621,140500,69735850,3940,3940,3940,3940,0
|
|
20240621,140400,69735850,3940,3940,3940,3940,0
|
|
20240621,140300,69735850,3940,3940,3940,3940,0
|
|
20240621,140200,69735850,3940,3940,3940,3940,0
|
|
20240621,140100,69735850,3940,3940,3940,3940,0
|
|
20240621,140000,69735850,3940,3940,3940,3940,0
|
|
20240621,135900,69735850,3940,3940,3940,3940,0
|
|
20240621,135800,69735850,3940,3940,3940,3940,0
|
|
20240621,135700,69735850,3940,3940,3940,3940,0
|
|
20240621,135600,69735850,3940,3940,3940,3940,0
|
|
20240621,135500,69735850,3940,3940,3940,3940,0
|
|
20240621,135400,69735850,3940,3940,3940,3940,0
|
|
20240621,135300,69735850,3940,3940,3940,3940,0
|
|
20240621,135200,69735850,3940,3940,3940,3940,1
|
|
20240621,135100,69731910,3950,3950,3950,3950,0
|
|
20240621,135000,69731910,3950,3950,3950,3950,0
|
|
20240621,134900,69731910,3950,3950,3950,3950,0
|
|
20240621,134800,69731910,3950,3950,3950,3950,102
|
|
20240621,134700,69329010,3950,3950,3950,3950,8
|
|
20240621,134600,69297410,3940,3940,3940,3940,0
|
|
20240621,134500,69297410,3940,3940,3940,3940,0
|
|
20240621,134400,69297410,3940,3940,3940,3940,0
|
|
20240621,134300,69297410,3940,3940,3940,3940,0
|
|
20240621,134200,69297410,3940,3940,3940,3940,0
|
|
20240621,134100,69297410,3940,3940,3940,3940,0
|
|
20240621,134000,69297410,3940,3940,3940,3940,0
|
|
20240621,133900,69297410,3940,3940,3940,3940,0
|
|
20240621,133800,69297410,3940,3940,3940,3940,0
|
|
20240621,133700,69297410,3940,3940,3940,3940,0
|
|
20240621,133600,69297410,3940,3940,3940,3940,0
|
|
20240621,133500,69297410,3940,3940,3940,3940,0
|
|
20240621,133400,69297410,3940,3940,3940,3940,0
|
|
20240621,133300,69297410,3940,3940,3940,3940,0
|
|
20240621,133200,69297410,3940,3940,3940,3940,0
|
|
20240621,133100,69297410,3940,3940,3940,3940,0
|
|
20240621,133000,69297410,3940,3940,3940,3940,0
|
|
20240621,132900,69297410,3940,3940,3940,3940,0
|
|
20240621,132800,69297410,3940,3940,3940,3940,350
|
|
20240621,132700,67918410,3940,3940,3940,3940,0
|
|
20240621,132600,67918410,3940,3940,3940,3940,1110
|
|
20240621,132500,63545010,3940,3940,3940,3940,0
|
|
20240621,132400,63545010,3940,3940,3940,3940,0
|
|
20240621,132300,63545010,3940,3940,3940,3940,0
|
|
20240621,132200,63545010,3940,3940,3940,3940,0
|
|
20240621,132100,63545010,3940,3940,3940,3940,0
|
|
20240621,132000,63545010,3940,3945,3945,3940,500
|
|
20240621,131900,61573975,3945,3955,3955,3945,700
|
|
20240621,131800,58811010,3960,3960,3960,3960,0
|
|
20240621,131700,58811010,3960,3960,3960,3960,0
|
|
20240621,131600,58811010,3960,3960,3960,3960,0
|
|
20240621,131500,58811010,3960,3960,3960,3960,0
|
|
20240621,131400,58811010,3960,3960,3960,3960,0
|
|
20240621,131300,58811010,3960,3960,3960,3960,0
|
|
20240621,131200,58811010,3960,3960,3960,3960,0
|
|
20240621,131100,58811010,3960,3960,3960,3960,0
|
|
20240621,131000,58811010,3960,3960,3960,3960,0
|
|
20240621,130900,58811010,3960,3960,3960,3960,0
|
|
20240621,130800,58811010,3960,3960,3960,3960,0
|
|
20240621,130700,58811010,3960,3960,3960,3960,0
|
|
20240621,130600,58811010,3960,3960,3960,3960,0
|
|
20240621,130500,58811010,3960,3960,3960,3960,0
|
|
20240621,130400,58811010,3960,3960,3960,3960,0
|
|
20240621,130300,58811010,3960,3960,3960,3960,0
|
|
20240621,130200,58811010,3960,3960,3960,3960,0
|
|
20240621,130100,58811010,3960,3960,3960,3960,0
|
|
20240621,130000,58811010,3960,3960,3960,3960,0
|
|
20240621,125900,58811010,3960,3960,3960,3960,0
|
|
20240621,125800,58811010,3960,3960,3960,3960,0
|
|
20240621,125700,58811010,3960,3960,3960,3960,0
|
|
20240621,125600,58811010,3960,3960,3960,3960,0
|
|
20240621,125500,58811010,3960,3960,3960,3960,0
|
|
20240621,125400,58811010,3960,3960,3960,3960,0
|
|
20240621,125300,58811010,3960,3960,3960,3960,0
|
|
20240621,125200,58811010,3960,3960,3960,3960,0
|
|
20240621,125100,58811010,3960,3960,3960,3960,0
|
|
20240621,125000,58811010,3960,3960,3960,3960,0
|
|
20240621,124900,58811010,3960,3960,3960,3960,252
|
|
20240621,124800,57813090,3950,3950,3950,3950,0
|
|
20240621,124700,57813090,3950,3950,3950,3950,484
|
|
20240621,124600,55901290,3950,3950,3950,3950,0
|
|
20240621,124500,55901290,3950,3950,3950,3950,1
|
|
20240621,124400,55897340,3955,3955,3960,3955,470
|
|
20240621,124300,54036395,3950,3950,3950,3950,0
|
|
20240621,124200,54036395,3950,3950,3950,3950,0
|
|
20240621,124100,54036395,3950,3950,3950,3950,0
|
|
20240621,124000,54036395,3950,3950,3950,3950,200
|
|
20240621,123900,53246395,3950,3950,3950,3950,0
|
|
20240621,123800,53246395,3950,3950,3950,3950,0
|
|
20240621,123700,53246395,3950,3950,3950,3950,0
|
|
20240621,123600,53246395,3950,3950,3950,3950,0
|
|
20240621,123500,53246395,3950,3950,3950,3950,0
|
|
20240621,123400,53246395,3950,3950,3950,3950,0
|
|
20240621,123300,53246395,3950,3950,3950,3950,0
|
|
20240621,123200,53246395,3950,3950,3950,3950,0
|
|
20240621,123100,53246395,3950,3950,3950,3950,0
|
|
20240621,123000,53246395,3950,3950,3950,3950,0
|
|
20240621,122900,53246395,3950,3950,3950,3950,2
|
|
20240621,122800,53238495,3955,3955,3955,3955,0
|
|
20240621,122700,53238495,3955,3955,3955,3955,0
|
|
20240621,122600,53238495,3955,3955,3955,3955,0
|
|
20240621,122500,53238495,3955,3955,3955,3955,0
|
|
20240621,122400,53238495,3955,3955,3955,3955,0
|
|
20240621,122300,53238495,3955,3955,3955,3955,0
|
|
20240621,122200,53238495,3955,3955,3955,3955,0
|
|
20240621,122100,53238495,3955,3955,3955,3955,0
|
|
20240621,122000,53238495,3955,3955,3955,3955,0
|
|
20240621,121900,53238495,3955,3955,3955,3955,10
|
|
20240621,121800,53198945,3955,3955,3955,3955,0
|
|
20240621,121700,53198945,3955,3955,3955,3955,0
|
|
20240621,121600,53198945,3955,3955,3955,3955,0
|
|
20240621,121500,53198945,3955,3955,3955,3955,0
|
|
20240621,121400,53198945,3955,3955,3955,3955,0
|
|
20240621,121300,53198945,3955,3955,3955,3955,0
|
|
20240621,121200,53198945,3955,3955,3955,3955,0
|
|
20240621,121100,53198945,3955,3955,3955,3955,0
|
|
20240621,121000,53198945,3955,3955,3955,3955,0
|
|
20240621,120900,53198945,3955,3955,3955,3955,0
|
|
20240621,120800,53198945,3955,3955,3955,3955,0
|
|
20240621,120700,53198945,3955,3955,3955,3955,0
|
|
20240621,120600,53198945,3955,3955,3955,3955,0
|
|
20240621,120500,53198945,3955,3955,3955,3955,0
|
|
20240621,120400,53198945,3955,3955,3955,3955,0
|
|
20240621,120300,53198945,3955,3955,3955,3955,0
|
|
20240621,120200,53198945,3955,3955,3955,3955,0
|
|
20240621,120100,53198945,3955,3955,3955,3955,5
|
|
20240621,120000,53179170,3955,3955,3955,3955,0
|
|
20240621,115900,53179170,3955,3955,3955,3955,0
|
|
20240621,115800,53179170,3955,3955,3955,3955,0
|
|
20240621,115700,53179170,3955,3955,3955,3955,0
|
|
20240621,115600,53179170,3955,3955,3955,3955,0
|
|
20240621,115500,53179170,3955,3955,3955,3955,0
|
|
20240621,115400,53179170,3955,3955,3955,3955,0
|
|
20240621,115300,53179170,3955,3955,3955,3955,0
|
|
20240621,115200,53179170,3955,3955,3955,3955,0
|
|
20240621,115100,53179170,3955,3955,3955,3955,0
|
|
20240621,115000,53179170,3955,3955,3955,3955,0
|
|
20240621,114900,53179170,3955,3955,3955,3955,0
|
|
20240621,114800,53179170,3955,3950,3955,3950,16
|
|
20240621,114700,53115895,3950,3950,3950,3950,4
|
|
20240621,114600,53100095,3950,3950,3950,3950,0
|
|
20240621,114500,53100095,3950,3950,3950,3950,0
|
|
20240621,114400,53100095,3950,3950,3950,3950,1
|
|
20240621,114300,53096145,3940,3940,3940,3940,120
|
|
20240621,114200,52623345,3940,3950,3950,3940,969
|
|
20240621,114100,48799940,3960,3960,3960,3960,0
|
|
20240621,114000,48799940,3960,3960,3960,3960,0
|
|
20240621,113900,48799940,3960,3960,3960,3960,0
|
|
20240621,113800,48799940,3960,3960,3960,3960,0
|
|
20240621,113700,48799940,3960,3960,3960,3960,5
|
|
20240621,113600,48780140,3960,3960,3960,3960,0
|
|
20240621,113500,48780140,3960,3960,3960,3960,0
|
|
20240621,113400,48780140,3960,3960,3960,3960,0
|
|
20240621,113300,48780140,3960,3960,3960,3960,0
|
|
20240621,113200,48780140,3960,3960,3960,3960,0
|
|
20240621,113100,48780140,3960,3960,3960,3960,0
|
|
20240621,113000,48780140,3960,3960,3960,3960,0
|
|
20240621,112900,48780140,3960,3960,3960,3960,0
|
|
20240621,112800,48780140,3960,3960,3960,3960,0
|
|
20240621,112700,48780140,3960,3960,3960,3960,0
|
|
20240621,112600,48780140,3960,3960,3960,3960,0
|
|
20240621,112500,48780140,3960,3960,3960,3960,0
|
|
20240621,112400,48780140,3960,3960,3960,3960,0
|
|
20240621,112300,48780140,3960,3960,3960,3960,19
|
|
20240621,112200,48704900,3960,3960,3960,3960,0
|
|
20240621,112100,48704900,3960,3960,3960,3960,0
|
|
20240621,112000,48704900,3960,3960,3960,3960,0
|
|
20240621,111900,48704900,3960,3960,3960,3960,0
|
|
20240621,111800,48704900,3960,3960,3960,3960,0
|
|
20240621,111700,48704900,3960,3960,3960,3960,0
|
|
20240621,111600,48704900,3960,3960,3960,3960,0
|
|
20240621,111500,48704900,3960,3960,3960,3960,0
|
|
20240621,111400,48704900,3960,3960,3960,3960,0
|
|
20240621,111300,48704900,3960,3960,3960,3960,0
|
|
20240621,111200,48704900,3960,3960,3960,3960,0
|
|
20240621,111100,48704900,3960,3960,3960,3960,100
|
|
20240621,111000,48308900,3960,3960,3960,3960,0
|
|
20240621,110900,48308900,3960,3960,3960,3960,0
|
|
20240621,110800,48308900,3960,3960,3960,3960,2
|
|
20240621,110700,48300980,3960,3960,3960,3960,0
|
|
20240621,110600,48300980,3960,3960,3960,3960,0
|
|
20240621,110500,48300980,3960,3960,3960,3960,0
|
|
20240621,110400,48300980,3960,3960,3960,3960,0
|
|
20240621,110300,48300980,3960,3960,3960,3960,0
|
|
20240621,110200,48300980,3960,3960,3960,3960,1
|
|
20240621,110100,48297020,3960,3960,3960,3960,0
|
|
20240621,110000,48297020,3960,3955,3960,3955,17
|
|
20240621,105900,48229705,3960,3960,3960,3960,0
|
|
20240621,105800,48229705,3960,3960,3960,3960,0
|
|
20240621,105700,48229705,3960,3960,3960,3960,0
|
|
20240621,105600,48229705,3960,3960,3960,3960,0
|
|
20240621,105500,48229705,3960,3955,3960,3955,76
|
|
20240621,105400,47929120,3960,3960,3960,3960,0
|
|
20240621,105300,47929120,3960,3960,3960,3960,0
|
|
20240621,105200,47929120,3960,3960,3960,3960,0
|
|
20240621,105100,47929120,3960,3955,3960,3955,66
|
|
20240621,105000,47668085,3950,3950,3950,3950,0
|
|
20240621,104900,47668085,3950,3950,3950,3950,0
|
|
20240621,104800,47668085,3950,3950,3950,3950,1
|
|
20240621,104700,47664135,3950,3950,3950,3950,0
|
|
20240621,104600,47664135,3950,3950,3950,3950,190
|
|
20240621,104500,46913635,3950,3950,3950,3950,0
|
|
20240621,104400,46913635,3950,3950,3950,3950,0
|
|
20240621,104300,46913635,3950,3955,3955,3950,200
|
|
20240621,104200,46123575,3970,3970,3970,3970,0
|
|
20240621,104100,46123575,3970,3970,3970,3970,0
|
|
20240621,104000,46123575,3970,3970,3970,3970,0
|
|
20240621,103900,46123575,3970,3970,3970,3970,0
|
|
20240621,103800,46123575,3970,3970,3970,3970,0
|
|
20240621,103700,46123575,3970,3970,3970,3970,0
|
|
20240621,103600,46123575,3970,3970,3970,3970,0
|
|
20240621,103500,46123575,3970,3970,3970,3970,0
|
|
20240621,103400,46123575,3970,3970,3970,3970,0
|
|
20240621,103300,46123575,3970,3970,3970,3970,0
|
|
20240621,103200,46123575,3970,3970,3970,3970,0
|
|
20240621,103100,46123575,3970,3970,3970,3970,0
|
|
20240621,103000,46123575,3970,3970,3970,3970,0
|
|
20240621,102900,46123575,3970,3970,3970,3970,0
|
|
20240621,102800,46123575,3970,3965,3970,3965,50
|
|
20240621,102700,45925080,3970,3965,3970,3965,50
|
|
20240621,102600,45726585,3970,3970,3970,3970,0
|
|
20240621,102500,45726585,3970,3970,3970,3970,0
|
|
20240621,102400,45726585,3970,3965,3970,3965,252
|
|
20240621,102300,44726260,3970,3970,3970,3970,0
|
|
20240621,102200,44726260,3970,3960,3970,3960,3
|
|
20240621,102100,44714365,3960,3960,3960,3960,2
|
|
20240621,102000,44706445,3960,3960,3960,3960,0
|
|
20240621,101900,44706445,3960,3960,3960,3960,20
|
|
20240621,101800,44627245,3960,3960,3960,3960,0
|
|
20240621,101700,44627245,3960,3960,3960,3960,0
|
|
20240621,101600,44627245,3960,3960,3960,3960,7
|
|
20240621,101500,44599525,3960,3960,3960,3960,1
|
|
20240621,101400,44595565,3955,3955,3955,3955,0
|
|
20240621,101300,44595565,3955,3955,3955,3955,0
|
|
20240621,101200,44595565,3955,3955,3955,3955,0
|
|
20240621,101100,44595565,3955,3955,3955,3955,1
|
|
20240621,101000,44591610,3960,3960,3960,3960,500
|
|
20240621,100900,42611610,3960,3960,3960,3960,0
|
|
20240621,100800,42611610,3960,3960,3960,3960,0
|
|
20240621,100700,42611610,3960,3960,3960,3960,0
|
|
20240621,100600,42611610,3960,3960,3960,3960,0
|
|
20240621,100500,42611610,3960,3960,3960,3960,0
|
|
20240621,100400,42611610,3960,3960,3960,3960,0
|
|
20240621,100300,42611610,3960,3960,3960,3960,0
|
|
20240621,100200,42611610,3960,3960,3960,3960,1
|
|
20240621,100100,42607650,3960,3960,3960,3960,1
|
|
20240621,100000,42603690,3960,3960,3960,3960,0
|
|
20240621,095900,42603690,3960,3960,3960,3960,16
|
|
20240621,095800,42540330,3950,3950,3950,3950,0
|
|
20240621,095700,42540330,3950,3950,3950,3950,0
|
|
20240621,095600,42540330,3950,3945,3950,3945,427
|
|
20240621,095500,40855690,3945,3945,3945,3945,8
|
|
20240621,095400,40824130,3945,3945,3945,3945,2
|
|
20240621,095300,40816240,3940,3950,3955,3940,2606
|
|
20240621,095200,30532780,3950,3955,3955,3950,4794
|
|
20240621,095100,11586890,3955,3955,3955,3955,470
|
|
20240621,095000,9728040,3955,3955,3955,3955,0
|
|
20240621,094900,9728040,3955,3955,3955,3955,0
|
|
20240621,094800,9728040,3955,3955,3955,3955,0
|
|
20240621,094700,9728040,3955,3955,3955,3955,0
|
|
20240621,094600,9728040,3955,3955,3955,3955,0
|
|
20240621,094500,9728040,3955,3955,3955,3955,18
|
|
20240621,094400,9656850,3955,3955,3955,3955,1
|
|
20240621,094300,9652895,3960,3960,3960,3960,0
|
|
20240621,094200,9652895,3960,3960,3960,3955,975
|
|
20240621,094100,5794030,3965,3965,3965,3965,1
|
|
20240621,094000,5790065,3960,3960,3960,3960,0
|
|
20240621,093900,5790065,3960,3960,3960,3960,0
|
|
20240621,093800,5790065,3960,3960,3960,3960,0
|
|
20240621,093700,5790065,3960,3960,3960,3960,0
|
|
20240621,093600,5790065,3960,3960,3960,3960,30
|
|
20240621,093500,5671265,3960,3960,3960,3960,0
|
|
20240621,093400,5671265,3960,3960,3960,3960,231
|
|
20240621,093300,4756505,3960,3960,3960,3960,0
|
|
20240621,093200,4756505,3960,3960,3960,3960,0
|
|
20240621,093100,4756505,3960,3960,3960,3960,0
|
|
20240621,093000,4756505,3960,3960,3960,3960,0
|
|
20240621,092900,4756505,3960,3960,3960,3960,450
|
|
20240621,092800,2974505,3960,3960,3960,3960,340
|
|
20240621,092700,1628105,3970,3970,3970,3970,0
|
|
20240621,092600,1628105,3970,3970,3970,3970,340
|
|
20240621,092500,278305,3970,3970,3970,3970,0
|
|
20240621,092400,278305,3970,3970,3970,3970,0
|
|
20240621,092300,278305,3970,3970,3970,3970,0
|
|
20240621,092200,278305,3970,3970,3970,3970,0
|
|
20240621,092100,278305,3970,3970,3970,3970,0
|
|
20240621,092000,278305,3970,3970,3970,3970,0
|
|
20240621,091900,278305,3970,3970,3970,3970,1
|
|
20240621,091800,274335,3970,3970,3970,3970,0
|
|
20240621,091700,274335,3970,3970,3970,3970,1
|
|
20240621,091600,270365,3975,3975,3975,3975,0
|
|
20240621,091500,270365,3975,3975,3975,3975,0
|
|
20240621,091400,270365,3975,3975,3975,3975,51
|
|
20240621,091300,67640,3975,3975,3975,3975,0
|
|
20240621,091200,67640,3975,3975,3975,3975,0
|
|
20240621,091100,67640,3975,3975,3975,3975,4
|
|
20240621,091000,51740,3980,3980,3980,3980,2
|
|
20240621,090900,43780,3980,3980,3980,3980,0
|
|
20240621,090800,43780,3980,3980,3980,3980,0
|
|
20240621,090700,43780,3980,3980,3980,3980,0
|
|
20240621,090600,43780,3980,3980,3980,3980,0
|
|
20240621,090500,43780,3980,3980,3980,3980,0
|
|
20240621,090400,43780,3980,3980,3980,3980,7
|
|
20240621,090300,15920,3980,3980,3980,3980,2
|
|
20240621,090200,7960,3980,3980,3980,3980,2
|
|
20240621,090100,0,3980,3980,3980,3980,0
|
|
20240621,090000,0,3980,3980,3980,3980,0
|