671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200800,258223390,8150,8150,8150,8150,434
|
|
20240621,200700,258223390,8150,8150,8150,8150,0
|
|
20240621,200600,258223390,8150,8150,8150,8150,0
|
|
20240621,200500,258223390,8150,8150,8150,8150,0
|
|
20240621,200400,258223390,8150,8150,8150,8150,0
|
|
20240621,200300,258223390,8150,8150,8150,8150,0
|
|
20240621,200200,258223390,8150,8150,8150,8150,0
|
|
20240621,200100,258223390,8150,8150,8150,8150,0
|
|
20240621,200000,258223390,8150,8150,8150,8150,0
|
|
20240621,195900,258223390,8150,8150,8150,8150,0
|
|
20240621,195800,258223390,8150,8150,8150,8150,0
|
|
20240621,195700,258223390,8150,8150,8150,8150,0
|
|
20240621,195600,258223390,8150,8150,8150,8150,0
|
|
20240621,195500,258223390,8150,8150,8150,8150,0
|
|
20240621,195400,258223390,8150,8150,8150,8150,0
|
|
20240621,195300,258223390,8150,8150,8150,8150,0
|
|
20240621,195200,258223390,8150,8150,8150,8150,0
|
|
20240621,195100,258223390,8150,8150,8150,8150,0
|
|
20240621,195000,258223390,8150,8150,8150,8150,0
|
|
20240621,194900,258223390,8150,8150,8150,8150,0
|
|
20240621,194800,258223390,8150,8150,8150,8150,0
|
|
20240621,194700,258223390,8150,8150,8150,8150,0
|
|
20240621,194600,258223390,8150,8150,8150,8150,0
|
|
20240621,194500,258223390,8150,8150,8150,8150,0
|
|
20240621,194400,258223390,8150,8150,8150,8150,0
|
|
20240621,194300,258223390,8150,8150,8150,8150,0
|
|
20240621,194200,258223390,8150,8150,8150,8150,0
|
|
20240621,194100,258223390,8150,8150,8150,8150,0
|
|
20240621,194000,258223390,8150,8150,8150,8150,0
|
|
20240621,193900,258223390,8150,8150,8150,8150,0
|
|
20240621,193800,258223390,8150,8150,8150,8150,434
|
|
20240621,193700,258223390,8150,8150,8150,8150,0
|
|
20240621,193600,258223390,8150,8150,8150,8150,0
|
|
20240621,193500,258223390,8150,8150,8150,8150,0
|
|
20240621,193400,258223390,8150,8150,8150,8150,0
|
|
20240621,193300,258223390,8150,8150,8150,8150,0
|
|
20240621,193200,258223390,8150,8150,8150,8150,0
|
|
20240621,193100,258223390,8150,8150,8150,8150,0
|
|
20240621,193000,258223390,8150,8150,8150,8150,0
|
|
20240621,192900,258223390,8150,8150,8150,8150,0
|
|
20240621,192800,258223390,8150,8150,8150,8150,0
|
|
20240621,192700,258223390,8150,8150,8150,8150,0
|
|
20240621,192600,258223390,8150,8150,8150,8150,0
|
|
20240621,192500,258223390,8150,8150,8150,8150,0
|
|
20240621,192400,258223390,8150,8150,8150,8150,0
|
|
20240621,192300,258223390,8150,8150,8150,8150,0
|
|
20240621,192200,258223390,8150,8150,8150,8150,0
|
|
20240621,192100,258223390,8150,8150,8150,8150,0
|
|
20240621,192000,258223390,8150,8150,8150,8150,0
|
|
20240621,191900,258223390,8150,8150,8150,8150,0
|
|
20240621,191800,258223390,8150,8150,8150,8150,0
|
|
20240621,191700,258223390,8150,8150,8150,8150,0
|
|
20240621,191600,258223390,8150,8150,8150,8150,0
|
|
20240621,191500,258223390,8150,8150,8150,8150,0
|
|
20240621,191400,258223390,8150,8150,8150,8150,0
|
|
20240621,191300,258223390,8150,8150,8150,8150,0
|
|
20240621,191200,258223390,8150,8150,8150,8150,0
|
|
20240621,191100,258223390,8150,8150,8150,8150,0
|
|
20240621,191000,258223390,8150,8150,8150,8150,0
|
|
20240621,190900,258223390,8150,8150,8150,8150,0
|
|
20240621,190800,258223390,8150,8150,8150,8150,434
|
|
20240621,190700,258223390,8150,8150,8150,8150,0
|
|
20240621,190600,258223390,8150,8150,8150,8150,0
|
|
20240621,190500,258223390,8150,8150,8150,8150,0
|
|
20240621,190400,258223390,8150,8150,8150,8150,0
|
|
20240621,190300,258223390,8150,8150,8150,8150,0
|
|
20240621,190200,258223390,8150,8150,8150,8150,0
|
|
20240621,190100,258223390,8150,8150,8150,8150,0
|
|
20240621,190000,258223390,8150,8150,8150,8150,0
|
|
20240621,185900,258223390,8150,8150,8150,8150,0
|
|
20240621,185800,258223390,8150,8150,8150,8150,0
|
|
20240621,185700,258223390,8150,8150,8150,8150,0
|
|
20240621,185600,258223390,8150,8150,8150,8150,0
|
|
20240621,185500,258223390,8150,8150,8150,8150,0
|
|
20240621,185400,258223390,8150,8150,8150,8150,0
|
|
20240621,185300,258223390,8150,8150,8150,8150,0
|
|
20240621,185200,258223390,8150,8150,8150,8150,0
|
|
20240621,185100,258223390,8150,8150,8150,8150,0
|
|
20240621,185000,258223390,8150,8150,8150,8150,0
|
|
20240621,184900,258223390,8150,8150,8150,8150,0
|
|
20240621,184800,258223390,8150,8150,8150,8150,0
|
|
20240621,184700,258223390,8150,8150,8150,8150,0
|
|
20240621,184600,258223390,8150,8150,8150,8150,0
|
|
20240621,184500,258223390,8150,8150,8150,8150,0
|
|
20240621,184400,258223390,8150,8150,8150,8150,0
|
|
20240621,184300,258223390,8150,8150,8150,8150,0
|
|
20240621,184200,258223390,8150,8150,8150,8150,0
|
|
20240621,184100,258223390,8150,8150,8150,8150,0
|
|
20240621,184000,258223390,8150,8150,8150,8150,0
|
|
20240621,183900,258223390,8150,8150,8150,8150,0
|
|
20240621,183800,258223390,8150,8150,8150,8150,434
|
|
20240621,183700,258223390,8150,8150,8150,8150,0
|
|
20240621,183600,258223390,8150,8150,8150,8150,0
|
|
20240621,183500,258223390,8150,8150,8150,8150,0
|
|
20240621,183400,258223390,8150,8150,8150,8150,0
|
|
20240621,183300,258223390,8150,8150,8150,8150,0
|
|
20240621,183200,258223390,8150,8150,8150,8150,0
|
|
20240621,183100,258223390,8150,8150,8150,8150,0
|
|
20240621,183000,258223390,8150,8150,8150,8150,0
|
|
20240621,182900,258223390,8150,8150,8150,8150,0
|
|
20240621,182800,258223390,8150,8150,8150,8150,0
|
|
20240621,182700,258223390,8150,8150,8150,8150,0
|
|
20240621,182600,258223390,8150,8150,8150,8150,0
|
|
20240621,182500,258223390,8150,8150,8150,8150,0
|
|
20240621,182400,258223390,8150,8150,8150,8150,0
|
|
20240621,182300,258223390,8150,8150,8150,8150,0
|
|
20240621,182200,258223390,8150,8150,8150,8150,0
|
|
20240621,182100,258223390,8150,8150,8150,8150,0
|
|
20240621,182000,258223390,8150,8150,8150,8150,0
|
|
20240621,181900,258223390,8150,8150,8150,8150,0
|
|
20240621,181800,258223390,8150,8150,8150,8150,0
|
|
20240621,181700,258223390,8150,8150,8150,8150,0
|
|
20240621,181600,258223390,8150,8150,8150,8150,0
|
|
20240621,181500,258223390,8150,8150,8150,8150,0
|
|
20240621,181400,258223390,8150,8150,8150,8150,0
|
|
20240621,181300,258223390,8150,8150,8150,8150,0
|
|
20240621,181200,258223390,8150,8150,8150,8150,0
|
|
20240621,181100,258223390,8150,8150,8150,8150,0
|
|
20240621,181000,258223390,8150,8150,8150,8150,0
|
|
20240621,180900,258223390,8150,8150,8150,8150,0
|
|
20240621,180800,258223390,8150,8150,8150,8150,434
|
|
20240621,180700,258223390,8150,8150,8150,8150,0
|
|
20240621,180600,258223390,8150,8150,8150,8150,0
|
|
20240621,180500,258223390,8150,8150,8150,8150,0
|
|
20240621,180400,258223390,8150,8150,8150,8150,0
|
|
20240621,180300,258223390,8150,8150,8150,8150,0
|
|
20240621,180200,258223390,8150,8150,8150,8150,0
|
|
20240621,180100,258223390,8150,8150,8150,8150,0
|
|
20240621,180000,258223390,8150,8150,8150,8150,0
|
|
20240621,175900,258223390,8150,8150,8150,8150,0
|
|
20240621,175800,258223390,8150,8150,8150,8150,0
|
|
20240621,175700,258223390,8150,8150,8150,8150,0
|
|
20240621,175600,258223390,8150,8150,8150,8150,0
|
|
20240621,175500,258223390,8150,8150,8150,8150,0
|
|
20240621,175400,258223390,8150,8150,8150,8150,0
|
|
20240621,175300,258223390,8150,8150,8150,8150,0
|
|
20240621,175200,258223390,8150,8150,8150,8150,0
|
|
20240621,175100,258223390,8150,8150,8150,8150,0
|
|
20240621,175000,258223390,8150,8150,8150,8150,0
|
|
20240621,174900,258223390,8150,8150,8150,8150,0
|
|
20240621,174800,258223390,8150,8150,8150,8150,0
|
|
20240621,174700,258223390,8150,8150,8150,8150,0
|
|
20240621,174600,258223390,8150,8150,8150,8150,0
|
|
20240621,174500,258223390,8150,8150,8150,8150,0
|
|
20240621,174400,258223390,8150,8150,8150,8150,0
|
|
20240621,174300,258223390,8150,8150,8150,8150,0
|
|
20240621,174200,258223390,8150,8150,8150,8150,0
|
|
20240621,174100,258223390,8150,8150,8150,8150,0
|
|
20240621,174000,258223390,8150,8150,8150,8150,0
|
|
20240621,173900,258223390,8150,8150,8150,8150,0
|
|
20240621,173800,258223390,8150,8150,8150,8150,434
|
|
20240621,173700,258223390,8150,8150,8150,8150,0
|
|
20240621,173600,258223390,8150,8150,8150,8150,0
|
|
20240621,173500,258223390,8150,8150,8150,8150,0
|
|
20240621,173400,258223390,8150,8150,8150,8150,0
|
|
20240621,173300,258223390,8150,8150,8150,8150,0
|
|
20240621,173200,258223390,8150,8150,8150,8150,0
|
|
20240621,173100,258223390,8150,8150,8150,8150,0
|
|
20240621,173000,258223390,8150,8150,8150,8150,0
|
|
20240621,172900,258223390,8150,8150,8150,8150,0
|
|
20240621,172800,258223390,8150,8150,8150,8150,0
|
|
20240621,172700,258223390,8150,8150,8150,8150,0
|
|
20240621,172600,258223390,8150,8150,8150,8150,0
|
|
20240621,172500,258223390,8150,8150,8150,8150,0
|
|
20240621,172400,258223390,8150,8150,8150,8150,0
|
|
20240621,172300,258223390,8150,8150,8150,8150,0
|
|
20240621,172200,258223390,8150,8150,8150,8150,0
|
|
20240621,172100,258223390,8150,8150,8150,8150,0
|
|
20240621,172000,258223390,8150,8150,8150,8150,0
|
|
20240621,171900,258223390,8150,8150,8150,8150,0
|
|
20240621,171800,258223390,8150,8150,8150,8150,0
|
|
20240621,171700,258223390,8150,8150,8150,8150,0
|
|
20240621,171600,258223390,8150,8150,8150,8150,0
|
|
20240621,171500,258223390,8150,8150,8150,8150,0
|
|
20240621,171400,258223390,8150,8150,8150,8150,0
|
|
20240621,171300,258223390,8150,8150,8150,8150,0
|
|
20240621,171200,258223390,8150,8150,8150,8150,0
|
|
20240621,171100,258223390,8150,8150,8150,8150,0
|
|
20240621,171000,258223390,8150,8150,8150,8150,0
|
|
20240621,170900,258223390,8150,8150,8150,8150,0
|
|
20240621,170800,258223390,8150,8150,8150,8150,434
|
|
20240621,170700,258223390,8150,8150,8150,8150,0
|
|
20240621,170600,258223390,8150,8150,8150,8150,0
|
|
20240621,170500,258223390,8150,8150,8150,8150,0
|
|
20240621,170400,258223390,8150,8150,8150,8150,0
|
|
20240621,170300,258223390,8150,8150,8150,8150,0
|
|
20240621,170200,258223390,8150,8150,8150,8150,0
|
|
20240621,170100,258223390,8150,8150,8150,8150,0
|
|
20240621,170000,258223390,8150,8150,8150,8150,0
|
|
20240621,165900,258223390,8150,8150,8150,8150,0
|
|
20240621,165800,258223390,8150,8150,8150,8150,0
|
|
20240621,165700,258223390,8150,8150,8150,8150,0
|
|
20240621,165600,258223390,8150,8150,8150,8150,0
|
|
20240621,165500,258223390,8150,8150,8150,8150,0
|
|
20240621,165400,258223390,8150,8150,8150,8150,0
|
|
20240621,165300,258223390,8150,8150,8150,8150,0
|
|
20240621,165200,258223390,8150,8150,8150,8150,0
|
|
20240621,165100,258223390,8150,8150,8150,8150,0
|
|
20240621,165000,258223390,8150,8150,8150,8150,0
|
|
20240621,164900,258223390,8150,8150,8150,8150,0
|
|
20240621,164800,258223390,8150,8150,8150,8150,0
|
|
20240621,164700,258223390,8150,8150,8150,8150,0
|
|
20240621,164600,258223390,8150,8150,8150,8150,0
|
|
20240621,164500,258223390,8150,8150,8150,8150,0
|
|
20240621,164400,258223390,8150,8150,8150,8150,0
|
|
20240621,164300,258223390,8150,8150,8150,8150,0
|
|
20240621,164200,258223390,8150,8150,8150,8150,0
|
|
20240621,164100,258223390,8150,8150,8150,8150,0
|
|
20240621,164000,258223390,8150,8150,8150,8150,0
|
|
20240621,163900,258223390,8150,8150,8150,8150,0
|
|
20240621,163800,258223390,8150,8150,8150,8150,434
|
|
20240621,163700,258223390,8150,8150,8150,8150,0
|
|
20240621,163600,258223390,8150,8150,8150,8150,0
|
|
20240621,163500,258223390,8150,8150,8150,8150,0
|
|
20240621,163400,258223390,8150,8150,8150,8150,0
|
|
20240621,163300,258223390,8150,8150,8150,8150,0
|
|
20240621,163200,258223390,8150,8150,8150,8150,0
|
|
20240621,163100,258223390,8150,8150,8150,8150,0
|
|
20240621,163000,258223390,8150,8150,8150,8150,0
|
|
20240621,162900,258223390,8150,8150,8150,8150,0
|
|
20240621,162800,258223390,8150,8150,8150,8150,0
|
|
20240621,162700,258223390,8150,8150,8150,8150,0
|
|
20240621,162600,258223390,8150,8150,8150,8150,0
|
|
20240621,162500,258223390,8150,8150,8150,8150,0
|
|
20240621,162400,258223390,8150,8150,8150,8150,0
|
|
20240621,162300,258223390,8150,8150,8150,8150,0
|
|
20240621,162200,258223390,8150,8150,8150,8150,0
|
|
20240621,162100,258223390,8150,8150,8150,8150,0
|
|
20240621,162000,258223390,8150,8150,8150,8150,0
|
|
20240621,161900,258223390,8150,8150,8150,8150,0
|
|
20240621,161800,258223390,8150,8150,8150,8150,0
|
|
20240621,161700,258223390,8150,8150,8150,8150,0
|
|
20240621,161600,258223390,8150,8150,8150,8150,0
|
|
20240621,161500,258223390,8150,8150,8150,8150,0
|
|
20240621,161400,258223390,8150,8150,8150,8150,0
|
|
20240621,161300,258223390,8150,8150,8150,8150,0
|
|
20240621,161200,258223390,8150,8150,8150,8150,0
|
|
20240621,161100,258223390,8150,8150,8150,8150,0
|
|
20240621,161000,258223390,8150,8150,8150,8150,0
|
|
20240621,160900,258223390,8150,8150,8150,8150,0
|
|
20240621,160800,258223390,8150,8150,8150,8150,434
|
|
20240621,160700,258223390,8150,8150,8150,8150,0
|
|
20240621,160600,258223390,8150,8150,8150,8150,0
|
|
20240621,160500,258223390,8150,8150,8150,8150,0
|
|
20240621,160400,258223390,8150,8150,8150,8150,0
|
|
20240621,160300,258223390,8150,8150,8150,8150,0
|
|
20240621,160200,258223390,8150,8150,8150,8150,0
|
|
20240621,160100,258223390,8150,8150,8150,8150,0
|
|
20240621,160000,258223390,8150,8150,8150,8150,0
|
|
20240621,155900,258223390,8150,8150,8150,8150,0
|
|
20240621,155800,258223390,8150,8150,8150,8150,0
|
|
20240621,155700,258223390,8150,8150,8150,8150,0
|
|
20240621,155600,258223390,8150,8150,8150,8150,0
|
|
20240621,155500,258223390,8150,8150,8150,8150,0
|
|
20240621,155400,258223390,8150,8150,8150,8150,0
|
|
20240621,155300,258223390,8150,8150,8150,8150,0
|
|
20240621,155200,258223390,8150,8150,8150,8150,0
|
|
20240621,155100,258223390,8150,8150,8150,8150,0
|
|
20240621,155000,258223390,8150,8150,8150,8150,0
|
|
20240621,154900,258223390,8150,8150,8150,8150,0
|
|
20240621,154800,258223390,8150,8150,8150,8150,0
|
|
20240621,154700,258223390,8150,8150,8150,8150,0
|
|
20240621,154600,258223390,8150,8150,8150,8150,0
|
|
20240621,154500,258223390,8150,8150,8150,8150,0
|
|
20240621,154400,258223390,8150,8150,8150,8150,0
|
|
20240621,154300,258223390,8150,8150,8150,8150,0
|
|
20240621,154200,258223390,8150,8150,8150,8150,0
|
|
20240621,154100,258223390,8150,8150,8150,8150,0
|
|
20240621,154000,258223390,8150,8150,8150,8150,0
|
|
20240621,153900,258223390,8150,8150,8150,8150,0
|
|
20240621,153800,258223390,8150,8150,8150,8150,434
|
|
20240621,153700,258223390,8150,8150,8150,8150,0
|
|
20240621,153600,258223390,8150,8150,8150,8150,0
|
|
20240621,153500,258223390,8150,8150,8150,8150,0
|
|
20240621,153400,258223390,8150,8150,8150,8150,0
|
|
20240621,153300,258223390,8150,8150,8150,8150,0
|
|
20240621,153200,258223390,8150,8150,8150,8150,0
|
|
20240621,153100,258223390,8150,8150,8150,8150,0
|
|
20240621,153000,258223390,8150,8150,8150,8150,434
|
|
20240621,152900,254686290,8220,8220,8220,8220,0
|
|
20240621,152800,254686290,8220,8220,8220,8220,0
|
|
20240621,152700,254686290,8220,8220,8220,8220,0
|
|
20240621,152600,254686290,8220,8220,8220,8220,0
|
|
20240621,152500,254686290,8220,8220,8220,8220,0
|
|
20240621,152400,254686290,8220,8220,8220,8220,0
|
|
20240621,152300,254686290,8220,8220,8220,8220,0
|
|
20240621,152200,254686290,8220,8220,8220,8220,0
|
|
20240621,152100,254686290,8220,8220,8220,8220,0
|
|
20240621,152000,254686290,8220,8220,8220,8220,0
|
|
20240621,151900,254686290,8220,8130,8220,8120,1018
|
|
20240621,151800,246357100,8120,8120,8120,8120,6
|
|
20240621,151700,246308380,8120,8120,8120,8120,9
|
|
20240621,151600,246235300,8130,8130,8130,8130,50
|
|
20240621,151500,245828800,8130,8130,8130,8130,71
|
|
20240621,151400,245251570,8140,8140,8140,8140,25
|
|
20240621,151300,245048070,8140,8140,8140,8140,0
|
|
20240621,151200,245048070,8140,8140,8140,8140,0
|
|
20240621,151100,245048070,8140,8130,8140,8120,97
|
|
20240621,151000,244259670,8130,8150,8150,8130,28
|
|
20240621,150900,244031590,8150,8150,8150,8150,0
|
|
20240621,150800,244031590,8150,8150,8150,8150,0
|
|
20240621,150700,244031590,8150,8150,8150,8150,0
|
|
20240621,150600,244031590,8150,8150,8150,8150,0
|
|
20240621,150500,244031590,8150,8150,8150,8140,83
|
|
20240621,150400,243355390,8140,8140,8140,8140,16
|
|
20240621,150300,243225150,8150,8170,8170,8150,638
|
|
20240621,150200,238013290,8170,8170,8170,8170,0
|
|
20240621,150100,238013290,8170,8170,8170,8170,0
|
|
20240621,150000,238013290,8170,8170,8170,8170,39
|
|
20240621,145900,237694660,8180,8180,8180,8180,0
|
|
20240621,145800,237694660,8180,8180,8180,8180,0
|
|
20240621,145700,237694660,8180,8180,8180,8180,0
|
|
20240621,145600,237694660,8180,8180,8180,8180,5
|
|
20240621,145500,237653760,8170,8170,8170,8170,0
|
|
20240621,145400,237653760,8170,8170,8170,8170,0
|
|
20240621,145300,237653760,8170,8180,8180,8170,46
|
|
20240621,145200,237277680,8200,8200,8200,8200,0
|
|
20240621,145100,237277680,8200,8200,8200,8200,1014
|
|
20240621,145000,228962880,8210,8210,8210,8210,0
|
|
20240621,144900,228962880,8210,8210,8210,8210,0
|
|
20240621,144800,228962880,8210,8210,8210,8210,0
|
|
20240621,144700,228962880,8210,8210,8210,8210,0
|
|
20240621,144600,228962880,8210,8210,8210,8210,1
|
|
20240621,144500,228954670,8220,8220,8220,8220,0
|
|
20240621,144400,228954670,8220,8220,8220,8220,0
|
|
20240621,144300,228954670,8220,8220,8220,8220,300
|
|
20240621,144200,226488670,8220,8220,8220,8220,0
|
|
20240621,144100,226488670,8220,8220,8220,8220,1
|
|
20240621,144000,226480450,8220,8220,8220,8220,0
|
|
20240621,143900,226480450,8220,8220,8220,8220,0
|
|
20240621,143800,226480450,8220,8220,8220,8220,0
|
|
20240621,143700,226480450,8220,8220,8220,8220,0
|
|
20240621,143600,226480450,8220,8220,8220,8220,7
|
|
20240621,143500,226422910,8220,8220,8220,8220,182
|
|
20240621,143400,224926870,8200,8200,8200,8200,0
|
|
20240621,143300,224926870,8200,8200,8200,8200,0
|
|
20240621,143200,224926870,8200,8190,8200,8190,223
|
|
20240621,143100,223100470,8190,8190,8190,8190,0
|
|
20240621,143000,223100470,8190,8190,8190,8190,0
|
|
20240621,142900,223100470,8190,8190,8190,8190,0
|
|
20240621,142800,223100470,8190,8190,8190,8190,0
|
|
20240621,142700,223100470,8190,8190,8190,8190,0
|
|
20240621,142600,223100470,8190,8190,8190,8190,5
|
|
20240621,142500,223059520,8190,8180,8190,8180,68
|
|
20240621,142400,222502930,8170,8170,8170,8170,0
|
|
20240621,142300,222502930,8170,8170,8170,8170,0
|
|
20240621,142200,222502930,8170,8170,8170,8170,0
|
|
20240621,142100,222502930,8170,8170,8170,8170,0
|
|
20240621,142000,222502930,8170,8170,8170,8170,0
|
|
20240621,141900,222502930,8170,8170,8170,8170,2
|
|
20240621,141800,222486590,8170,8170,8170,8170,0
|
|
20240621,141700,222486590,8170,8170,8170,8170,0
|
|
20240621,141600,222486590,8170,8170,8170,8170,0
|
|
20240621,141500,222486590,8170,8170,8170,8170,0
|
|
20240621,141400,222486590,8170,8160,8170,8160,3
|
|
20240621,141300,222462100,8150,8150,8150,8150,0
|
|
20240621,141200,222462100,8150,8150,8150,8150,182
|
|
20240621,141100,220978800,8170,8170,8170,8170,0
|
|
20240621,141000,220978800,8170,8170,8170,8170,0
|
|
20240621,140900,220978800,8170,8170,8170,8170,0
|
|
20240621,140800,220978800,8170,8170,8170,8170,0
|
|
20240621,140700,220978800,8170,8170,8170,8170,0
|
|
20240621,140600,220978800,8170,8170,8170,8170,0
|
|
20240621,140500,220978800,8170,8170,8170,8170,0
|
|
20240621,140400,220978800,8170,8150,8170,8150,17
|
|
20240621,140300,220840220,8150,8150,8150,8150,0
|
|
20240621,140200,220840220,8150,8150,8150,8150,3
|
|
20240621,140100,220815770,8150,8160,8160,8150,781
|
|
20240621,140000,214450540,8160,8160,8160,8160,1
|
|
20240621,135900,214442380,8160,8160,8160,8160,101
|
|
20240621,135800,213618220,8160,8160,8160,8160,1
|
|
20240621,135700,213610060,8160,8160,8160,8160,1
|
|
20240621,135600,213601900,8160,8160,8160,8160,1
|
|
20240621,135500,213593740,8160,8160,8160,8160,0
|
|
20240621,135400,213593740,8160,8160,8160,8160,1
|
|
20240621,135300,213585580,8170,8170,8170,8170,0
|
|
20240621,135200,213585580,8170,8170,8170,8170,0
|
|
20240621,135100,213585580,8170,8170,8170,8170,0
|
|
20240621,135000,213585580,8170,8170,8170,8170,0
|
|
20240621,134900,213585580,8170,8170,8170,8170,0
|
|
20240621,134800,213585580,8170,8170,8170,8170,0
|
|
20240621,134700,213585580,8170,8170,8170,8170,0
|
|
20240621,134600,213585580,8170,8170,8170,8170,0
|
|
20240621,134500,213585580,8170,8170,8170,8170,0
|
|
20240621,134400,213585580,8170,8170,8170,8170,0
|
|
20240621,134300,213585580,8170,8170,8170,8170,0
|
|
20240621,134200,213585580,8170,8170,8170,8170,10
|
|
20240621,134100,213503880,8160,8160,8160,8160,0
|
|
20240621,134000,213503880,8160,8160,8160,8160,2
|
|
20240621,133900,213487560,8160,8160,8160,8160,0
|
|
20240621,133800,213487560,8160,8160,8160,8160,0
|
|
20240621,133700,213487560,8160,8160,8160,8160,2
|
|
20240621,133600,213471240,8160,8160,8160,8160,0
|
|
20240621,133500,213471240,8160,8160,8160,8160,0
|
|
20240621,133400,213471240,8160,8160,8160,8160,0
|
|
20240621,133300,213471240,8160,8160,8160,8160,0
|
|
20240621,133200,213471240,8160,8160,8160,8160,0
|
|
20240621,133100,213471240,8160,8160,8160,8160,0
|
|
20240621,133000,213471240,8160,8160,8160,8160,0
|
|
20240621,132900,213471240,8160,8160,8160,8160,22
|
|
20240621,132800,213291720,8150,8150,8150,8150,33
|
|
20240621,132700,213022770,8180,8180,8180,8180,0
|
|
20240621,132600,213022770,8180,8180,8180,8180,0
|
|
20240621,132500,213022770,8180,8180,8180,8180,0
|
|
20240621,132400,213022770,8180,8180,8180,8180,0
|
|
20240621,132300,213022770,8180,8180,8180,8180,0
|
|
20240621,132200,213022770,8180,8180,8180,8180,0
|
|
20240621,132100,213022770,8180,8180,8180,8180,0
|
|
20240621,132000,213022770,8180,8180,8180,8180,0
|
|
20240621,131900,213022770,8180,8180,8180,8180,0
|
|
20240621,131800,213022770,8180,8180,8180,8180,0
|
|
20240621,131700,213022770,8180,8180,8180,8180,0
|
|
20240621,131600,213022770,8180,8180,8180,8180,0
|
|
20240621,131500,213022770,8180,8180,8180,8180,0
|
|
20240621,131400,213022770,8180,8180,8180,8180,0
|
|
20240621,131300,213022770,8180,8180,8180,8180,0
|
|
20240621,131200,213022770,8180,8180,8180,8180,0
|
|
20240621,131100,213022770,8180,8180,8180,8180,0
|
|
20240621,131000,213022770,8180,8180,8180,8180,0
|
|
20240621,130900,213022770,8180,8180,8180,8180,0
|
|
20240621,130800,213022770,8180,8180,8180,8180,0
|
|
20240621,130700,213022770,8180,8180,8180,8180,0
|
|
20240621,130600,213022770,8180,8180,8180,8180,0
|
|
20240621,130500,213022770,8180,8180,8180,8180,3
|
|
20240621,130400,212998230,8180,8180,8180,8180,0
|
|
20240621,130300,212998230,8180,8180,8180,8180,10
|
|
20240621,130200,212916430,8170,8170,8170,8170,0
|
|
20240621,130100,212916430,8170,8170,8170,8170,0
|
|
20240621,130000,212916430,8170,8170,8170,8170,0
|
|
20240621,125900,212916430,8170,8170,8170,8170,0
|
|
20240621,125800,212916430,8170,8170,8170,8170,0
|
|
20240621,125700,212916430,8170,8170,8170,8170,0
|
|
20240621,125600,212916430,8170,8170,8170,8170,10
|
|
20240621,125500,212834730,8150,8150,8150,8150,0
|
|
20240621,125400,212834730,8150,8150,8150,8150,0
|
|
20240621,125300,212834730,8150,8150,8150,8150,0
|
|
20240621,125200,212834730,8150,8150,8150,8150,0
|
|
20240621,125100,212834730,8150,8150,8150,8150,0
|
|
20240621,125000,212834730,8150,8150,8150,8150,214
|
|
20240621,124900,211090630,8120,8120,8120,8120,0
|
|
20240621,124800,211090630,8120,8120,8120,8120,0
|
|
20240621,124700,211090630,8120,8120,8120,8120,0
|
|
20240621,124600,211090630,8120,8120,8120,8120,0
|
|
20240621,124500,211090630,8120,8120,8120,8120,0
|
|
20240621,124400,211090630,8120,8120,8120,8120,0
|
|
20240621,124300,211090630,8120,8150,8150,8120,650
|
|
20240621,124200,205808760,8190,8190,8190,8190,0
|
|
20240621,124100,205808760,8190,8190,8190,8190,0
|
|
20240621,124000,205808760,8190,8190,8190,8190,0
|
|
20240621,123900,205808760,8190,8190,8190,8190,0
|
|
20240621,123800,205808760,8190,8190,8190,8190,0
|
|
20240621,123700,205808760,8190,8190,8190,8190,0
|
|
20240621,123600,205808760,8190,8190,8190,8190,0
|
|
20240621,123500,205808760,8190,8190,8190,8190,0
|
|
20240621,123400,205808760,8190,8190,8190,8190,0
|
|
20240621,123300,205808760,8190,8190,8190,8190,0
|
|
20240621,123200,205808760,8190,8190,8190,8190,0
|
|
20240621,123100,205808760,8190,8190,8190,8190,0
|
|
20240621,123000,205808760,8190,8190,8190,8190,0
|
|
20240621,122900,205808760,8190,8190,8190,8190,0
|
|
20240621,122800,205808760,8190,8190,8190,8190,1
|
|
20240621,122700,205800570,8180,8180,8180,8180,0
|
|
20240621,122600,205800570,8180,8180,8180,8180,0
|
|
20240621,122500,205800570,8180,8180,8180,8180,0
|
|
20240621,122400,205800570,8180,8180,8180,8180,0
|
|
20240621,122300,205800570,8180,8180,8180,8180,0
|
|
20240621,122200,205800570,8180,8180,8180,8180,0
|
|
20240621,122100,205800570,8180,8180,8180,8180,0
|
|
20240621,122000,205800570,8180,8180,8180,8180,15
|
|
20240621,121900,205677870,8180,8180,8180,8180,19
|
|
20240621,121800,205522450,8180,8180,8180,8180,0
|
|
20240621,121700,205522450,8180,8180,8180,8180,0
|
|
20240621,121600,205522450,8180,8180,8180,8180,0
|
|
20240621,121500,205522450,8180,8180,8180,8180,0
|
|
20240621,121400,205522450,8180,8180,8180,8180,0
|
|
20240621,121300,205522450,8180,8180,8180,8180,0
|
|
20240621,121200,205522450,8180,8180,8180,8180,3
|
|
20240621,121100,205497910,8170,8170,8170,8170,0
|
|
20240621,121000,205497910,8170,8170,8170,8170,0
|
|
20240621,120900,205497910,8170,8170,8170,8170,0
|
|
20240621,120800,205497910,8170,8170,8170,8170,0
|
|
20240621,120700,205497910,8170,8170,8170,8170,0
|
|
20240621,120600,205497910,8170,8170,8170,8170,0
|
|
20240621,120500,205497910,8170,8170,8170,8170,0
|
|
20240621,120400,205497910,8170,8170,8170,8170,0
|
|
20240621,120300,205497910,8170,8170,8170,8170,5
|
|
20240621,120200,205457060,8160,8160,8160,8160,5
|
|
20240621,120100,205416260,8160,8160,8160,8160,0
|
|
20240621,120000,205416260,8160,8160,8160,8160,60
|
|
20240621,115900,204926660,8160,8110,8160,8110,253
|
|
20240621,115800,202862430,8110,8110,8110,8110,0
|
|
20240621,115700,202862430,8110,8110,8110,8110,3
|
|
20240621,115600,202838100,8110,8110,8110,8110,0
|
|
20240621,115500,202838100,8110,8110,8110,8110,3
|
|
20240621,115400,202813770,8150,8110,8150,8110,45
|
|
20240621,115300,202447140,8120,8120,8120,8120,62
|
|
20240621,115200,201943700,8120,8120,8120,8120,4
|
|
20240621,115100,201911220,8120,8120,8120,8120,1
|
|
20240621,115000,201903100,8160,8120,8160,8120,4
|
|
20240621,114900,201870580,8100,8100,8100,8100,0
|
|
20240621,114800,201870580,8100,8160,8160,8100,1004
|
|
20240621,114700,193699460,8160,8160,8160,8160,0
|
|
20240621,114600,193699460,8160,8220,8220,8160,4
|
|
20240621,114500,193666760,8210,8210,8210,8210,15
|
|
20240621,114400,193543610,8210,8210,8210,8210,200
|
|
20240621,114300,191901610,8150,8150,8150,8150,5
|
|
20240621,114200,191860860,8160,8170,8170,8160,800
|
|
20240621,114100,185332500,8170,8170,8170,8170,3
|
|
20240621,114000,185307990,8170,8170,8170,8170,0
|
|
20240621,113900,185307990,8170,8170,8170,8170,3
|
|
20240621,113800,185283480,8170,8170,8170,8170,0
|
|
20240621,113700,185283480,8170,8170,8170,8170,4
|
|
20240621,113600,185250800,8170,8170,8170,8170,1
|
|
20240621,113500,185242630,8170,8190,8200,8170,5088
|
|
20240621,113400,143521840,8170,8170,8170,8170,3
|
|
20240621,113300,143497330,8170,8170,8170,8170,0
|
|
20240621,113200,143497330,8170,8170,8170,8170,4
|
|
20240621,113100,143464650,8180,8180,8180,8180,15
|
|
20240621,113000,143341950,8180,8180,8180,8180,3
|
|
20240621,112900,143317410,8180,8180,8180,8180,0
|
|
20240621,112800,143317410,8180,8180,8180,8180,5
|
|
20240621,112700,143276510,8180,8180,8180,8180,0
|
|
20240621,112600,143276510,8180,8180,8180,8180,3
|
|
20240621,112500,143251970,8180,8180,8180,8180,47
|
|
20240621,112400,142867510,8180,8180,8180,8180,0
|
|
20240621,112300,142867510,8180,8180,8180,8180,4
|
|
20240621,112200,142834790,8180,8180,8180,8180,0
|
|
20240621,112100,142834790,8180,8180,8190,8180,579
|
|
20240621,112000,138093570,8180,8190,8190,8180,301
|
|
20240621,111900,135628390,8190,8190,8190,8190,3
|
|
20240621,111800,135603820,8190,8190,8190,8190,0
|
|
20240621,111700,135603820,8190,8190,8190,8190,4
|
|
20240621,111600,135571060,8190,8190,8190,8190,80
|
|
20240621,111500,134915860,8190,8190,8190,8190,3
|
|
20240621,111400,134891290,8190,8190,8190,8190,24
|
|
20240621,111300,134694730,8190,8190,8190,8190,0
|
|
20240621,111200,134694730,8190,8190,8230,8190,15
|
|
20240621,111100,134571540,8190,8190,8190,8190,20
|
|
20240621,111000,134407740,8190,8190,8190,8190,3
|
|
20240621,110900,134383170,8190,8190,8190,8190,100
|
|
20240621,110800,133564170,8190,8190,8190,8190,4
|
|
20240621,110700,133531410,8190,8190,8190,8190,0
|
|
20240621,110600,133531410,8190,8190,8190,8190,3
|
|
20240621,110500,133506840,8190,8190,8190,8190,3
|
|
20240621,110400,133482270,8190,8230,8260,8190,1076
|
|
20240621,110300,124653190,8230,8230,8230,8230,4
|
|
20240621,110200,124620270,8260,8260,8260,8260,0
|
|
20240621,110100,124620270,8260,8250,8260,8240,2799
|
|
20240621,110000,101508620,8250,8250,8250,8250,0
|
|
20240621,105900,101508620,8250,8250,8250,8250,3
|
|
20240621,105800,101483870,8260,8260,8260,8260,10
|
|
20240621,105700,101401270,8250,8210,8250,8210,219
|
|
20240621,105600,99594680,8210,8210,8210,8210,3
|
|
20240621,105500,99570050,8220,8220,8220,8220,60
|
|
20240621,105400,99076850,8220,8220,8220,8220,4
|
|
20240621,105300,99043970,8220,8220,8220,8220,0
|
|
20240621,105200,99043970,8220,8220,8220,8220,3
|
|
20240621,105100,99019310,8220,8220,8220,8220,0
|
|
20240621,105000,99019310,8220,8220,8220,8220,3
|
|
20240621,104900,98994650,8220,8220,8220,8220,1
|
|
20240621,104800,98986430,8220,8220,8220,8220,4
|
|
20240621,104700,98953550,8280,8260,8280,8260,101
|
|
20240621,104600,98117620,8220,8220,8220,8220,3
|
|
20240621,104500,98092960,8220,8220,8220,8220,6
|
|
20240621,104400,98043640,8220,8220,8220,8220,0
|
|
20240621,104300,98043640,8220,8220,8220,8220,4
|
|
20240621,104200,98010760,8220,8220,8220,8220,0
|
|
20240621,104100,98010760,8220,8220,8220,8220,4
|
|
20240621,104000,97977880,8220,8220,8220,8220,3
|
|
20240621,103900,97953220,8220,8220,8220,8220,3
|
|
20240621,103800,97928560,8220,8220,8220,8220,0
|
|
20240621,103700,97928560,8220,8220,8220,8220,4
|
|
20240621,103600,97895680,8220,8220,8220,8220,6
|
|
20240621,103500,97846360,8220,8220,8220,8220,0
|
|
20240621,103400,97846360,8220,8220,8220,8220,4
|
|
20240621,103300,97813480,8220,8220,8220,8220,1
|
|
20240621,103200,97805260,8220,8210,8220,8210,7
|
|
20240621,103100,97747750,8210,8210,8210,8210,0
|
|
20240621,103000,97747750,8210,8210,8210,8210,3
|
|
20240621,102900,97723120,8210,8240,8240,8210,467
|
|
20240621,102800,93882480,8240,8240,8240,8240,4
|
|
20240621,102700,93849520,8270,8280,8280,8270,413
|
|
20240621,102600,90433180,8280,8280,8280,8280,271
|
|
20240621,102500,88189300,8280,8280,8280,8280,4
|
|
20240621,102400,88156180,8280,8280,8280,8280,32
|
|
20240621,102300,87891220,8270,8270,8270,8270,7
|
|
20240621,102200,87833330,8270,8270,8270,8270,0
|
|
20240621,102100,87833330,8270,8270,8270,8270,3
|
|
20240621,102000,87808520,8270,8270,8270,8270,3
|
|
20240621,101900,87783710,8280,8270,8280,8270,7
|
|
20240621,101800,87725790,8270,8270,8270,8270,1
|
|
20240621,101700,87717520,8270,8270,8270,8270,6
|
|
20240621,101600,87667900,8270,8270,8270,8270,3
|
|
20240621,101500,87643090,8270,8270,8270,8270,0
|
|
20240621,101400,87643090,8270,8270,8270,8270,7
|
|
20240621,101300,87585200,8270,8270,8270,8270,0
|
|
20240621,101200,87585200,8270,8270,8270,8270,3
|
|
20240621,101100,87560390,8280,8280,8280,8280,1
|
|
20240621,101000,87552110,8270,8270,8270,8270,4
|
|
20240621,100900,87519030,8270,8270,8270,8270,629
|
|
20240621,100800,82317200,8240,8240,8240,8240,7
|
|
20240621,100700,82259520,8240,8240,8240,8240,3
|
|
20240621,100600,82234800,8240,8270,8270,8240,340
|
|
20240621,100500,79426010,8270,8270,8270,8270,3
|
|
20240621,100400,79401200,8270,8270,8270,8270,0
|
|
20240621,100300,79401200,8270,8270,8270,8270,4
|
|
20240621,100200,79368120,8270,8270,8270,8270,1
|
|
20240621,100100,79359850,8270,8270,8270,8270,3
|
|
20240621,100000,79335040,8270,8270,8270,8270,0
|
|
20240621,095900,79335040,8270,8280,8280,8270,24
|
|
20240621,095800,79136540,8280,8280,8300,8280,21
|
|
20240621,095700,78962640,8270,8270,8270,8270,0
|
|
20240621,095600,78962640,8270,8270,8270,8270,3
|
|
20240621,095500,78937830,8270,8270,8270,8270,0
|
|
20240621,095400,78937830,8270,8270,8270,8270,5
|
|
20240621,095300,78896480,8270,8270,8270,8270,3
|
|
20240621,095200,78871670,8270,8270,8270,8270,3
|
|
20240621,095100,78846860,8270,8270,8270,8270,0
|
|
20240621,095000,78846860,8270,8270,8290,8270,8
|
|
20240621,094900,78780660,8270,8270,8270,8270,0
|
|
20240621,094800,78780660,8270,8270,8270,8270,12
|
|
20240621,094700,78681420,8270,8270,8270,8270,3
|
|
20240621,094600,78656610,8270,8270,8270,8270,1
|
|
20240621,094500,78648340,8270,8270,8270,8270,6
|
|
20240621,094400,78598720,8300,8300,8300,8300,1
|
|
20240621,094300,78590420,8270,8270,8270,8270,7
|
|
20240621,094200,78532530,8270,8270,8270,8270,0
|
|
20240621,094100,78532530,8270,8270,8270,8270,158
|
|
20240621,094000,77225870,8270,8270,8270,8270,0
|
|
20240621,093900,77225870,8270,8270,8270,8270,5
|
|
20240621,093800,77184520,8280,8280,8280,8280,3
|
|
20240621,093700,77159680,8270,8270,8270,8270,0
|
|
20240621,093600,77159680,8270,8270,8270,8270,3
|
|
20240621,093500,77134870,8280,8280,8280,8280,0
|
|
20240621,093400,77134870,8280,8280,8280,8280,4
|
|
20240621,093300,77101750,8280,8290,8290,8280,680
|
|
20240621,093200,71470570,8290,8290,8290,8290,3
|
|
20240621,093100,71445700,8310,8290,8310,8290,2
|
|
20240621,093000,71429100,8290,8310,8310,8290,4
|
|
20240621,092900,71395920,8300,8300,8300,8300,4
|
|
20240621,092800,71362720,8280,8280,8280,8280,0
|
|
20240621,092700,71362720,8280,8280,8280,8280,3
|
|
20240621,092600,71337880,8280,8280,8280,8280,52
|
|
20240621,092500,70907320,8280,8280,8280,8280,4
|
|
20240621,092400,70874200,8280,8280,8280,8280,0
|
|
20240621,092300,70874200,8280,8280,8280,8280,4
|
|
20240621,092200,70841080,8280,8310,8310,8280,370
|
|
20240621,092100,67775800,8310,8320,8370,8310,168
|
|
20240621,092000,66375210,8330,8330,8330,8330,0
|
|
20240621,091900,66375210,8330,8330,8330,8330,75
|
|
20240621,091800,65750460,8330,8340,8340,8330,46
|
|
20240621,091700,65367120,8340,8350,8350,8340,100
|
|
20240621,091600,64533050,8350,8350,8350,8350,253
|
|
20240621,091500,62420500,8350,8350,8350,8350,1
|
|
20240621,091400,62412150,8350,8350,8350,8350,4
|
|
20240621,091300,62378750,8350,8350,8350,8350,150
|
|
20240621,091200,61126250,8340,8390,8410,8340,1131
|
|
20240621,091100,51615810,8390,8350,8400,8350,640
|
|
20240621,091000,46259450,8290,8350,8350,8290,66
|
|
20240621,090900,45708530,8300,8300,8300,8300,354
|
|
20240621,090800,42770330,8290,8290,8290,8290,41
|
|
20240621,090700,42430440,8290,8380,8410,8280,1143
|
|
20240621,090600,32832720,8300,8300,8340,8300,1659
|
|
20240621,090500,19031280,8260,8260,8260,8260,104
|
|
20240621,090400,18172240,8270,8270,8270,8270,26
|
|
20240621,090300,17957220,8270,8270,8270,8270,1053
|
|
20240621,090200,9248910,8320,8270,8320,8270,76
|
|
20240621,090100,8617340,8270,8270,8270,8270,6
|
|
20240621,090000,8567720,8270,8270,8270,8270,1036
|