695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203200,80338250,3990,3990,3990,3990,26
|
|
20240621,203100,80338250,3990,3990,3990,3990,0
|
|
20240621,203000,80338250,3990,3990,3990,3990,0
|
|
20240621,202900,80338250,3990,3990,3990,3990,0
|
|
20240621,202800,80338250,3990,3990,3990,3990,0
|
|
20240621,202700,80338250,3990,3990,3990,3990,0
|
|
20240621,202600,80338250,3990,3990,3990,3990,0
|
|
20240621,202500,80338250,3990,3990,3990,3990,0
|
|
20240621,202400,80338250,3990,3990,3990,3990,0
|
|
20240621,202300,80338250,3990,3990,3990,3990,0
|
|
20240621,202200,80338250,3990,3990,3990,3990,0
|
|
20240621,202100,80338250,3990,3990,3990,3990,0
|
|
20240621,202000,80338250,3990,3990,3990,3990,0
|
|
20240621,201900,80338250,3990,3990,3990,3990,0
|
|
20240621,201800,80338250,3990,3990,3990,3990,0
|
|
20240621,201700,80338250,3990,3990,3990,3990,0
|
|
20240621,201600,80338250,3990,3990,3990,3990,0
|
|
20240621,201500,80338250,3990,3990,3990,3990,0
|
|
20240621,201400,80338250,3990,3990,3990,3990,0
|
|
20240621,201300,80338250,3990,3990,3990,3990,0
|
|
20240621,201200,80338250,3990,3990,3990,3990,0
|
|
20240621,201100,80338250,3990,3990,3990,3990,0
|
|
20240621,201000,80338250,3990,3990,3990,3990,0
|
|
20240621,200900,80338250,3990,3990,3990,3990,0
|
|
20240621,200800,80338250,3990,3990,3990,3990,0
|
|
20240621,200700,80338250,3990,3990,3990,3990,0
|
|
20240621,200600,80338250,3990,3990,3990,3990,0
|
|
20240621,200500,80338250,3990,3990,3990,3990,0
|
|
20240621,200400,80338250,3990,3990,3990,3990,0
|
|
20240621,200300,80338250,3990,3990,3990,3990,0
|
|
20240621,200200,80338250,3990,3990,3990,3990,26
|
|
20240621,200100,80338250,3990,3990,3990,3990,0
|
|
20240621,200000,80338250,3990,3990,3990,3990,0
|
|
20240621,195900,80338250,3990,3990,3990,3990,0
|
|
20240621,195800,80338250,3990,3990,3990,3990,0
|
|
20240621,195700,80338250,3990,3990,3990,3990,0
|
|
20240621,195600,80338250,3990,3990,3990,3990,0
|
|
20240621,195500,80338250,3990,3990,3990,3990,0
|
|
20240621,195400,80338250,3990,3990,3990,3990,0
|
|
20240621,195300,80338250,3990,3990,3990,3990,0
|
|
20240621,195200,80338250,3990,3990,3990,3990,0
|
|
20240621,195100,80338250,3990,3990,3990,3990,0
|
|
20240621,195000,80338250,3990,3990,3990,3990,0
|
|
20240621,194900,80338250,3990,3990,3990,3990,0
|
|
20240621,194800,80338250,3990,3990,3990,3990,0
|
|
20240621,194700,80338250,3990,3990,3990,3990,0
|
|
20240621,194600,80338250,3990,3990,3990,3990,0
|
|
20240621,194500,80338250,3990,3990,3990,3990,0
|
|
20240621,194400,80338250,3990,3990,3990,3990,0
|
|
20240621,194300,80338250,3990,3990,3990,3990,0
|
|
20240621,194200,80338250,3990,3990,3990,3990,0
|
|
20240621,194100,80338250,3990,3990,3990,3990,0
|
|
20240621,194000,80338250,3990,3990,3990,3990,0
|
|
20240621,193900,80338250,3990,3990,3990,3990,0
|
|
20240621,193800,80338250,3990,3990,3990,3990,0
|
|
20240621,193700,80338250,3990,3990,3990,3990,0
|
|
20240621,193600,80338250,3990,3990,3990,3990,0
|
|
20240621,193500,80338250,3990,3990,3990,3990,0
|
|
20240621,193400,80338250,3990,3990,3990,3990,0
|
|
20240621,193300,80338250,3990,3990,3990,3990,0
|
|
20240621,193200,80338250,3990,3990,3990,3990,26
|
|
20240621,193100,80338250,3990,3990,3990,3990,0
|
|
20240621,193000,80338250,3990,3990,3990,3990,0
|
|
20240621,192900,80338250,3990,3990,3990,3990,0
|
|
20240621,192800,80338250,3990,3990,3990,3990,0
|
|
20240621,192700,80338250,3990,3990,3990,3990,0
|
|
20240621,192600,80338250,3990,3990,3990,3990,0
|
|
20240621,192500,80338250,3990,3990,3990,3990,0
|
|
20240621,192400,80338250,3990,3990,3990,3990,0
|
|
20240621,192300,80338250,3990,3990,3990,3990,0
|
|
20240621,192200,80338250,3990,3990,3990,3990,0
|
|
20240621,192100,80338250,3990,3990,3990,3990,0
|
|
20240621,192000,80338250,3990,3990,3990,3990,0
|
|
20240621,191900,80338250,3990,3990,3990,3990,0
|
|
20240621,191800,80338250,3990,3990,3990,3990,0
|
|
20240621,191700,80338250,3990,3990,3990,3990,0
|
|
20240621,191600,80338250,3990,3990,3990,3990,0
|
|
20240621,191500,80338250,3990,3990,3990,3990,0
|
|
20240621,191400,80338250,3990,3990,3990,3990,0
|
|
20240621,191300,80338250,3990,3990,3990,3990,0
|
|
20240621,191200,80338250,3990,3990,3990,3990,0
|
|
20240621,191100,80338250,3990,3990,3990,3990,0
|
|
20240621,191000,80338250,3990,3990,3990,3990,0
|
|
20240621,190900,80338250,3990,3990,3990,3990,0
|
|
20240621,190800,80338250,3990,3990,3990,3990,0
|
|
20240621,190700,80338250,3990,3990,3990,3990,0
|
|
20240621,190600,80338250,3990,3990,3990,3990,0
|
|
20240621,190500,80338250,3990,3990,3990,3990,0
|
|
20240621,190400,80338250,3990,3990,3990,3990,0
|
|
20240621,190300,80338250,3990,3990,3990,3990,0
|
|
20240621,190200,80338250,3990,3990,3990,3990,26
|
|
20240621,190100,80338250,3990,3990,3990,3990,0
|
|
20240621,190000,80338250,3990,3990,3990,3990,0
|
|
20240621,185900,80338250,3990,3990,3990,3990,0
|
|
20240621,185800,80338250,3990,3990,3990,3990,0
|
|
20240621,185700,80338250,3990,3990,3990,3990,0
|
|
20240621,185600,80338250,3990,3990,3990,3990,0
|
|
20240621,185500,80338250,3990,3990,3990,3990,0
|
|
20240621,185400,80338250,3990,3990,3990,3990,0
|
|
20240621,185300,80338250,3990,3990,3990,3990,0
|
|
20240621,185200,80338250,3990,3990,3990,3990,0
|
|
20240621,185100,80338250,3990,3990,3990,3990,0
|
|
20240621,185000,80338250,3990,3990,3990,3990,0
|
|
20240621,184900,80338250,3990,3990,3990,3990,0
|
|
20240621,184800,80338250,3990,3990,3990,3990,0
|
|
20240621,184700,80338250,3990,3990,3990,3990,0
|
|
20240621,184600,80338250,3990,3990,3990,3990,0
|
|
20240621,184500,80338250,3990,3990,3990,3990,0
|
|
20240621,184400,80338250,3990,3990,3990,3990,0
|
|
20240621,184300,80338250,3990,3990,3990,3990,0
|
|
20240621,184200,80338250,3990,3990,3990,3990,0
|
|
20240621,184100,80338250,3990,3990,3990,3990,0
|
|
20240621,184000,80338250,3990,3990,3990,3990,0
|
|
20240621,183900,80338250,3990,3990,3990,3990,0
|
|
20240621,183800,80338250,3990,3990,3990,3990,0
|
|
20240621,183700,80338250,3990,3990,3990,3990,0
|
|
20240621,183600,80338250,3990,3990,3990,3990,0
|
|
20240621,183500,80338250,3990,3990,3990,3990,0
|
|
20240621,183400,80338250,3990,3990,3990,3990,0
|
|
20240621,183300,80338250,3990,3990,3990,3990,0
|
|
20240621,183200,80338250,3990,3990,3990,3990,26
|
|
20240621,183100,80338250,3990,3990,3990,3990,0
|
|
20240621,183000,80338250,3990,3990,3990,3990,0
|
|
20240621,182900,80338250,3990,3990,3990,3990,0
|
|
20240621,182800,80338250,3990,3990,3990,3990,0
|
|
20240621,182700,80338250,3990,3990,3990,3990,0
|
|
20240621,182600,80338250,3990,3990,3990,3990,0
|
|
20240621,182500,80338250,3990,3990,3990,3990,0
|
|
20240621,182400,80338250,3990,3990,3990,3990,0
|
|
20240621,182300,80338250,3990,3990,3990,3990,0
|
|
20240621,182200,80338250,3990,3990,3990,3990,0
|
|
20240621,182100,80338250,3990,3990,3990,3990,0
|
|
20240621,182000,80338250,3990,3990,3990,3990,0
|
|
20240621,181900,80338250,3990,3990,3990,3990,0
|
|
20240621,181800,80338250,3990,3990,3990,3990,0
|
|
20240621,181700,80338250,3990,3990,3990,3990,0
|
|
20240621,181600,80338250,3990,3990,3990,3990,0
|
|
20240621,181500,80338250,3990,3990,3990,3990,0
|
|
20240621,181400,80338250,3990,3990,3990,3990,0
|
|
20240621,181300,80338250,3990,3990,3990,3990,0
|
|
20240621,181200,80338250,3990,3990,3990,3990,0
|
|
20240621,181100,80338250,3990,3990,3990,3990,0
|
|
20240621,181000,80338250,3990,3990,3990,3990,0
|
|
20240621,180900,80338250,3990,3990,3990,3990,0
|
|
20240621,180800,80338250,3990,3990,3990,3990,0
|
|
20240621,180700,80338250,3990,3990,3990,3990,0
|
|
20240621,180600,80338250,3990,3990,3990,3990,0
|
|
20240621,180500,80338250,3990,3990,3990,3990,0
|
|
20240621,180400,80338250,3990,3990,3990,3990,0
|
|
20240621,180300,80338250,3990,3990,3990,3990,0
|
|
20240621,180200,80338250,3990,3990,3990,3990,26
|
|
20240621,180100,80338250,3990,3990,3990,3990,0
|
|
20240621,180000,80338250,3990,3990,3990,3990,0
|
|
20240621,175900,80338250,3990,3990,3990,3990,0
|
|
20240621,175800,80338250,3990,3990,3990,3990,0
|
|
20240621,175700,80338250,3990,3990,3990,3990,0
|
|
20240621,175600,80338250,3990,3990,3990,3990,0
|
|
20240621,175500,80338250,3990,3990,3990,3990,0
|
|
20240621,175400,80338250,3990,3990,3990,3990,0
|
|
20240621,175300,80338250,3990,3990,3990,3990,0
|
|
20240621,175200,80338250,3990,3990,3990,3990,0
|
|
20240621,175100,80338250,3990,3990,3990,3990,0
|
|
20240621,175000,80338250,3990,3990,3990,3990,0
|
|
20240621,174900,80338250,3990,3990,3990,3990,0
|
|
20240621,174800,80338250,3990,3990,3990,3990,0
|
|
20240621,174700,80338250,3990,3990,3990,3990,0
|
|
20240621,174600,80338250,3990,3990,3990,3990,0
|
|
20240621,174500,80338250,3990,3990,3990,3990,0
|
|
20240621,174400,80338250,3990,3990,3990,3990,0
|
|
20240621,174300,80338250,3990,3990,3990,3990,0
|
|
20240621,174200,80338250,3990,3990,3990,3990,0
|
|
20240621,174100,80338250,3990,3990,3990,3990,0
|
|
20240621,174000,80338250,3990,3990,3990,3990,0
|
|
20240621,173900,80338250,3990,3990,3990,3990,0
|
|
20240621,173800,80338250,3990,3990,3990,3990,0
|
|
20240621,173700,80338250,3990,3990,3990,3990,0
|
|
20240621,173600,80338250,3990,3990,3990,3990,0
|
|
20240621,173500,80338250,3990,3990,3990,3990,0
|
|
20240621,173400,80338250,3990,3990,3990,3990,0
|
|
20240621,173300,80338250,3990,3990,3990,3990,0
|
|
20240621,173200,80338250,3990,3990,3990,3990,26
|
|
20240621,173100,80338250,3990,3990,3990,3990,0
|
|
20240621,173000,80338250,3990,3990,3990,3990,0
|
|
20240621,172900,80338250,3990,3990,3990,3990,0
|
|
20240621,172800,80338250,3990,3990,3990,3990,0
|
|
20240621,172700,80338250,3990,3990,3990,3990,0
|
|
20240621,172600,80338250,3990,3990,3990,3990,0
|
|
20240621,172500,80338250,3990,3990,3990,3990,0
|
|
20240621,172400,80338250,3990,3990,3990,3990,0
|
|
20240621,172300,80338250,3990,3990,3990,3990,0
|
|
20240621,172200,80338250,3990,3990,3990,3990,0
|
|
20240621,172100,80338250,3990,3990,3990,3990,0
|
|
20240621,172000,80338250,3990,3990,3990,3990,0
|
|
20240621,171900,80338250,3990,3990,3990,3990,0
|
|
20240621,171800,80338250,3990,3990,3990,3990,0
|
|
20240621,171700,80338250,3990,3990,3990,3990,0
|
|
20240621,171600,80338250,3990,3990,3990,3990,0
|
|
20240621,171500,80338250,3990,3990,3990,3990,0
|
|
20240621,171400,80338250,3990,3990,3990,3990,0
|
|
20240621,171300,80338250,3990,3990,3990,3990,0
|
|
20240621,171200,80338250,3990,3990,3990,3990,0
|
|
20240621,171100,80338250,3990,3990,3990,3990,0
|
|
20240621,171000,80338250,3990,3990,3990,3990,0
|
|
20240621,170900,80338250,3990,3990,3990,3990,0
|
|
20240621,170800,80338250,3990,3990,3990,3990,0
|
|
20240621,170700,80338250,3990,3990,3990,3990,0
|
|
20240621,170600,80338250,3990,3990,3990,3990,0
|
|
20240621,170500,80338250,3990,3990,3990,3990,0
|
|
20240621,170400,80338250,3990,3990,3990,3990,0
|
|
20240621,170300,80338250,3990,3990,3990,3990,0
|
|
20240621,170200,80338250,3990,3990,3990,3990,26
|
|
20240621,170100,80338250,3990,3990,3990,3990,0
|
|
20240621,170000,80338250,3990,3990,3990,3990,0
|
|
20240621,165900,80338250,3990,3990,3990,3990,0
|
|
20240621,165800,80338250,3990,3990,3990,3990,0
|
|
20240621,165700,80338250,3990,3990,3990,3990,0
|
|
20240621,165600,80338250,3990,3990,3990,3990,0
|
|
20240621,165500,80338250,3990,3990,3990,3990,0
|
|
20240621,165400,80338250,3990,3990,3990,3990,0
|
|
20240621,165300,80338250,3990,3990,3990,3990,0
|
|
20240621,165200,80338250,3990,3990,3990,3990,0
|
|
20240621,165100,80338250,3990,3990,3990,3990,0
|
|
20240621,165000,80338250,3990,3990,3990,3990,0
|
|
20240621,164900,80338250,3990,3990,3990,3990,0
|
|
20240621,164800,80338250,3990,3990,3990,3990,0
|
|
20240621,164700,80338250,3990,3990,3990,3990,0
|
|
20240621,164600,80338250,3990,3990,3990,3990,0
|
|
20240621,164500,80338250,3990,3990,3990,3990,0
|
|
20240621,164400,80338250,3990,3990,3990,3990,0
|
|
20240621,164300,80338250,3990,3990,3990,3990,0
|
|
20240621,164200,80338250,3990,3990,3990,3990,0
|
|
20240621,164100,80338250,3990,3990,3990,3990,0
|
|
20240621,164000,80338250,3990,3990,3990,3990,0
|
|
20240621,163900,80338250,3990,3990,3990,3990,0
|
|
20240621,163800,80338250,3990,3990,3990,3990,0
|
|
20240621,163700,80338250,3990,3990,3990,3990,0
|
|
20240621,163600,80338250,3990,3990,3990,3990,0
|
|
20240621,163500,80338250,3990,3990,3990,3990,0
|
|
20240621,163400,80338250,3990,3990,3990,3990,0
|
|
20240621,163300,80338250,3990,3990,3990,3990,0
|
|
20240621,163200,80338250,3990,3990,3990,3990,26
|
|
20240621,163100,80338250,3990,3990,3990,3990,0
|
|
20240621,163000,80338250,3990,3990,3990,3990,0
|
|
20240621,162900,80338250,3990,3990,3990,3990,0
|
|
20240621,162800,80338250,3990,3990,3990,3990,0
|
|
20240621,162700,80338250,3990,3990,3990,3990,0
|
|
20240621,162600,80338250,3990,3990,3990,3990,0
|
|
20240621,162500,80338250,3990,3990,3990,3990,0
|
|
20240621,162400,80338250,3990,3990,3990,3990,0
|
|
20240621,162300,80338250,3990,3990,3990,3990,0
|
|
20240621,162200,80338250,3990,3990,3990,3990,0
|
|
20240621,162100,80338250,3990,3990,3990,3990,0
|
|
20240621,162000,80338250,3990,3990,3990,3990,0
|
|
20240621,161900,80338250,3990,3990,3990,3990,0
|
|
20240621,161800,80338250,3990,3990,3990,3990,0
|
|
20240621,161700,80338250,3990,3990,3990,3990,0
|
|
20240621,161600,80338250,3990,3990,3990,3990,0
|
|
20240621,161500,80338250,3990,3990,3990,3990,0
|
|
20240621,161400,80338250,3990,3990,3990,3990,0
|
|
20240621,161300,80338250,3990,3990,3990,3990,0
|
|
20240621,161200,80338250,3990,3990,3990,3990,0
|
|
20240621,161100,80338250,3990,3990,3990,3990,0
|
|
20240621,161000,80338250,3990,3990,3990,3990,0
|
|
20240621,160900,80338250,3990,3990,3990,3990,0
|
|
20240621,160800,80338250,3990,3990,3990,3990,0
|
|
20240621,160700,80338250,3990,3990,3990,3990,0
|
|
20240621,160600,80338250,3990,3990,3990,3990,0
|
|
20240621,160500,80338250,3990,3990,3990,3990,0
|
|
20240621,160400,80338250,3990,3990,3990,3990,0
|
|
20240621,160300,80338250,3990,3990,3990,3990,0
|
|
20240621,160200,80338250,3990,3990,3990,3990,26
|
|
20240621,160100,80338250,3990,3990,3990,3990,0
|
|
20240621,160000,80338250,3990,3990,3990,3990,0
|
|
20240621,155900,80338250,3990,3990,3990,3990,0
|
|
20240621,155800,80338250,3990,3990,3990,3990,0
|
|
20240621,155700,80338250,3990,3990,3990,3990,0
|
|
20240621,155600,80338250,3990,3990,3990,3990,0
|
|
20240621,155500,80338250,3990,3990,3990,3990,0
|
|
20240621,155400,80338250,3990,3990,3990,3990,0
|
|
20240621,155300,80338250,3990,3990,3990,3990,0
|
|
20240621,155200,80338250,3990,3990,3990,3990,0
|
|
20240621,155100,80338250,3990,3990,3990,3990,0
|
|
20240621,155000,80338250,3990,3990,3990,3990,0
|
|
20240621,154900,80338250,3990,3990,3990,3990,0
|
|
20240621,154800,80338250,3990,3990,3990,3990,0
|
|
20240621,154700,80338250,3990,3990,3990,3990,0
|
|
20240621,154600,80338250,3990,3990,3990,3990,0
|
|
20240621,154500,80338250,3990,3990,3990,3990,0
|
|
20240621,154400,80338250,3990,3990,3990,3990,0
|
|
20240621,154300,80338250,3990,3990,3990,3990,0
|
|
20240621,154200,80338250,3990,3990,3990,3990,0
|
|
20240621,154100,80338250,3990,3990,3990,3990,0
|
|
20240621,154000,80338250,3990,3990,3990,3990,0
|
|
20240621,153900,80338250,3990,3990,3990,3990,0
|
|
20240621,153800,80338250,3990,3990,3990,3990,0
|
|
20240621,153700,80338250,3990,3990,3990,3990,0
|
|
20240621,153600,80338250,3990,3990,3990,3990,0
|
|
20240621,153500,80338250,3990,3990,3990,3990,0
|
|
20240621,153400,80338250,3990,3990,3990,3990,0
|
|
20240621,153300,80338250,3990,3990,3990,3990,0
|
|
20240621,153200,80338250,3990,3990,3990,3990,26
|
|
20240621,153100,80338250,3990,3990,3990,3990,0
|
|
20240621,153000,80338250,3990,3990,3990,3990,26
|
|
20240621,152900,80234510,3985,3985,3985,3985,0
|
|
20240621,152800,80234510,3985,3985,3985,3985,0
|
|
20240621,152700,80234510,3985,3985,3985,3985,0
|
|
20240621,152600,80234510,3985,3985,3985,3985,0
|
|
20240621,152500,80234510,3985,3985,3985,3985,0
|
|
20240621,152400,80234510,3985,3985,3985,3985,0
|
|
20240621,152300,80234510,3985,3985,3985,3985,0
|
|
20240621,152200,80234510,3985,3985,3985,3985,0
|
|
20240621,152100,80234510,3985,3985,3985,3985,0
|
|
20240621,152000,80234510,3985,3985,3985,3985,0
|
|
20240621,151900,80234510,3985,3985,3985,3985,0
|
|
20240621,151800,80234510,3985,3985,3985,3980,3
|
|
20240621,151700,80222560,3980,3980,3980,3980,0
|
|
20240621,151600,80222560,3980,3940,3980,3940,6
|
|
20240621,151500,80198760,3985,3985,3985,3985,6
|
|
20240621,151400,80174850,3985,3985,3985,3985,0
|
|
20240621,151300,80174850,3985,3985,3985,3985,0
|
|
20240621,151200,80174850,3985,3985,3985,3985,0
|
|
20240621,151100,80174850,3985,3985,3985,3985,0
|
|
20240621,151000,80174850,3985,3985,3985,3985,0
|
|
20240621,150900,80174850,3985,3985,3985,3985,0
|
|
20240621,150800,80174850,3985,3985,3985,3985,1
|
|
20240621,150700,80170865,3930,3950,3950,3930,500
|
|
20240621,150600,78201205,3990,3990,3990,3990,0
|
|
20240621,150500,78201205,3990,3990,3990,3990,0
|
|
20240621,150400,78201205,3990,3990,3990,3990,1
|
|
20240621,150300,78197215,3995,3995,3995,3995,0
|
|
20240621,150200,78197215,3995,3995,3995,3990,5
|
|
20240621,150100,78177255,3990,3990,3990,3990,11
|
|
20240621,150000,78133365,3975,3975,3975,3975,0
|
|
20240621,145900,78133365,3975,3975,3975,3975,0
|
|
20240621,145800,78133365,3975,3975,3975,3975,250
|
|
20240621,145700,77139615,3975,3975,3975,3975,0
|
|
20240621,145600,77139615,3975,3975,3975,3975,11
|
|
20240621,145500,77095890,3975,3975,3975,3975,250
|
|
20240621,145400,76102140,3975,3975,3975,3975,3
|
|
20240621,145300,76090215,3970,3970,3970,3970,50
|
|
20240621,145200,75891715,3970,3970,3970,3970,0
|
|
20240621,145100,75891715,3970,3970,3970,3970,0
|
|
20240621,145000,75891715,3970,3970,3970,3970,0
|
|
20240621,144900,75891715,3970,3970,3970,3970,0
|
|
20240621,144800,75891715,3970,3970,3970,3970,0
|
|
20240621,144700,75891715,3970,3970,3970,3970,0
|
|
20240621,144600,75891715,3970,3970,3970,3970,1000
|
|
20240621,144500,71921715,3970,3970,3970,3970,0
|
|
20240621,144400,71921715,3970,3970,3970,3970,0
|
|
20240621,144300,71921715,3970,3970,3970,3970,0
|
|
20240621,144200,71921715,3970,3970,3970,3970,0
|
|
20240621,144100,71921715,3970,3970,3970,3970,0
|
|
20240621,144000,71921715,3970,3970,3970,3970,0
|
|
20240621,143900,71921715,3970,3970,3970,3970,0
|
|
20240621,143800,71921715,3970,3970,3970,3970,0
|
|
20240621,143700,71921715,3970,3970,3970,3970,0
|
|
20240621,143600,71921715,3970,3970,3970,3970,2
|
|
20240621,143500,71913775,3950,3950,3950,3950,1
|
|
20240621,143400,71909825,3950,3950,3950,3950,0
|
|
20240621,143300,71909825,3950,3950,3950,3945,10
|
|
20240621,143200,71870330,3950,3950,3950,3950,0
|
|
20240621,143100,71870330,3950,3950,3950,3950,0
|
|
20240621,143000,71870330,3950,3950,3950,3950,86
|
|
20240621,142900,71530630,3950,3950,3950,3950,179
|
|
20240621,142800,70823580,3950,3955,3955,3950,3700
|
|
20240621,142700,56202760,3955,3960,3960,3955,1094
|
|
20240621,142600,51875595,3960,3960,3960,3960,421
|
|
20240621,142500,50208435,3960,3960,3960,3960,0
|
|
20240621,142400,50208435,3960,3960,3960,3960,0
|
|
20240621,142300,50208435,3960,3960,3960,3960,0
|
|
20240621,142200,50208435,3960,3960,3960,3960,0
|
|
20240621,142100,50208435,3960,3960,3960,3960,0
|
|
20240621,142000,50208435,3960,3960,3960,3960,0
|
|
20240621,141900,50208435,3960,3960,3960,3960,0
|
|
20240621,141800,50208435,3960,3960,3960,3960,0
|
|
20240621,141700,50208435,3960,3960,3960,3960,0
|
|
20240621,141600,50208435,3960,3960,3960,3960,0
|
|
20240621,141500,50208435,3960,3960,3960,3960,1
|
|
20240621,141400,50204475,3960,3960,3960,3960,215
|
|
20240621,141300,49353075,3960,3960,3960,3960,0
|
|
20240621,141200,49353075,3960,3960,3960,3960,0
|
|
20240621,141100,49353075,3960,3960,3960,3960,0
|
|
20240621,141000,49353075,3960,3960,3960,3960,0
|
|
20240621,140900,49353075,3960,3960,3960,3960,0
|
|
20240621,140800,49353075,3960,3960,3960,3960,0
|
|
20240621,140700,49353075,3960,3960,3960,3960,0
|
|
20240621,140600,49353075,3960,3960,3960,3960,1
|
|
20240621,140500,49349115,3960,3960,3960,3960,0
|
|
20240621,140400,49349115,3960,3960,3960,3960,0
|
|
20240621,140300,49349115,3960,3960,3960,3960,0
|
|
20240621,140200,49349115,3960,3960,3960,3960,0
|
|
20240621,140100,49349115,3960,3960,3960,3960,0
|
|
20240621,140000,49349115,3960,3960,3960,3960,0
|
|
20240621,135900,49349115,3960,3960,3960,3960,0
|
|
20240621,135800,49349115,3960,3960,3960,3960,0
|
|
20240621,135700,49349115,3960,3960,3960,3960,0
|
|
20240621,135600,49349115,3960,3960,3960,3960,0
|
|
20240621,135500,49349115,3960,3960,3960,3960,0
|
|
20240621,135400,49349115,3960,3960,3960,3960,0
|
|
20240621,135300,49349115,3960,3960,3960,3960,10
|
|
20240621,135200,49309515,3985,3985,3985,3985,0
|
|
20240621,135100,49309515,3985,3985,3985,3985,0
|
|
20240621,135000,49309515,3985,3985,3985,3985,0
|
|
20240621,134900,49309515,3985,3985,3985,3985,0
|
|
20240621,134800,49309515,3985,3985,3985,3985,0
|
|
20240621,134700,49309515,3985,3985,3985,3985,1
|
|
20240621,134600,49305530,3960,3960,3960,3960,0
|
|
20240621,134500,49305530,3960,3960,3960,3960,0
|
|
20240621,134400,49305530,3960,3960,3960,3960,32
|
|
20240621,134300,49178810,3960,3960,3960,3960,0
|
|
20240621,134200,49178810,3960,3960,3960,3960,29
|
|
20240621,134100,49063970,3980,3980,3980,3980,0
|
|
20240621,134000,49063970,3980,3980,3980,3980,0
|
|
20240621,133900,49063970,3980,3980,3980,3980,0
|
|
20240621,133800,49063970,3980,3980,3980,3980,0
|
|
20240621,133700,49063970,3980,3980,3980,3980,0
|
|
20240621,133600,49063970,3980,3980,3980,3980,0
|
|
20240621,133500,49063970,3980,3980,3980,3980,0
|
|
20240621,133400,49063970,3980,3980,3980,3980,0
|
|
20240621,133300,49063970,3980,3980,3980,3980,0
|
|
20240621,133200,49063970,3980,3980,3980,3980,0
|
|
20240621,133100,49063970,3980,3980,3980,3980,0
|
|
20240621,133000,49063970,3980,3980,3980,3980,0
|
|
20240621,132900,49063970,3980,3980,3980,3980,0
|
|
20240621,132800,49063970,3980,3980,3980,3980,0
|
|
20240621,132700,49063970,3980,3980,3980,3980,0
|
|
20240621,132600,49063970,3980,3980,3980,3980,0
|
|
20240621,132500,49063970,3980,3980,3980,3980,0
|
|
20240621,132400,49063970,3980,3980,3980,3980,0
|
|
20240621,132300,49063970,3980,3980,3980,3980,0
|
|
20240621,132200,49063970,3980,3980,3980,3980,1
|
|
20240621,132100,49059990,3975,3975,3975,3975,0
|
|
20240621,132000,49059990,3975,3975,3975,3975,0
|
|
20240621,131900,49059990,3975,3975,3975,3975,0
|
|
20240621,131800,49059990,3975,3975,3975,3975,50
|
|
20240621,131700,48861240,3985,3985,3985,3985,1
|
|
20240621,131600,48857255,3985,3985,3985,3985,0
|
|
20240621,131500,48857255,3985,3985,3985,3985,0
|
|
20240621,131400,48857255,3985,3985,3985,3985,0
|
|
20240621,131300,48857255,3985,3985,3985,3985,0
|
|
20240621,131200,48857255,3985,3985,3985,3985,0
|
|
20240621,131100,48857255,3985,3985,3985,3985,0
|
|
20240621,131000,48857255,3985,3985,3985,3985,0
|
|
20240621,130900,48857255,3985,3985,3985,3985,0
|
|
20240621,130800,48857255,3985,3985,3985,3985,52
|
|
20240621,130700,48650035,3990,3990,3990,3990,0
|
|
20240621,130600,48650035,3990,3990,3990,3990,0
|
|
20240621,130500,48650035,3990,3990,3990,3990,0
|
|
20240621,130400,48650035,3990,3990,3990,3990,0
|
|
20240621,130300,48650035,3990,3990,3990,3990,0
|
|
20240621,130200,48650035,3990,3990,3990,3990,0
|
|
20240621,130100,48650035,3990,3990,3990,3990,0
|
|
20240621,130000,48650035,3990,3990,3990,3990,0
|
|
20240621,125900,48650035,3990,3990,3990,3990,0
|
|
20240621,125800,48650035,3990,3990,3990,3990,0
|
|
20240621,125700,48650035,3990,3990,3990,3990,0
|
|
20240621,125600,48650035,3990,3990,3990,3990,0
|
|
20240621,125500,48650035,3990,3990,3990,3990,0
|
|
20240621,125400,48650035,3990,3990,3990,3990,0
|
|
20240621,125300,48650035,3990,3990,3990,3990,0
|
|
20240621,125200,48650035,3990,3990,3990,3990,0
|
|
20240621,125100,48650035,3990,3990,3990,3990,0
|
|
20240621,125000,48650035,3990,3990,3990,3990,0
|
|
20240621,124900,48650035,3990,3990,3990,3990,0
|
|
20240621,124800,48650035,3990,3990,3990,3990,1
|
|
20240621,124700,48646045,3975,3975,3975,3975,0
|
|
20240621,124600,48646045,3975,3975,3975,3975,0
|
|
20240621,124500,48646045,3975,3975,3975,3975,0
|
|
20240621,124400,48646045,3975,3975,3975,3975,0
|
|
20240621,124300,48646045,3975,3975,3975,3975,0
|
|
20240621,124200,48646045,3975,3975,3975,3975,0
|
|
20240621,124100,48646045,3975,3975,3975,3975,0
|
|
20240621,124000,48646045,3975,3975,3975,3975,0
|
|
20240621,123900,48646045,3975,3975,3975,3975,0
|
|
20240621,123800,48646045,3975,3975,3975,3975,2
|
|
20240621,123700,48638095,3995,3995,3995,3995,0
|
|
20240621,123600,48638095,3995,3995,3995,3995,0
|
|
20240621,123500,48638095,3995,3995,3995,3995,0
|
|
20240621,123400,48638095,3995,3995,3995,3995,0
|
|
20240621,123300,48638095,3995,3995,3995,3995,0
|
|
20240621,123200,48638095,3995,3995,3995,3995,0
|
|
20240621,123100,48638095,3995,3995,3995,3995,0
|
|
20240621,123000,48638095,3995,3995,3995,3995,0
|
|
20240621,122900,48638095,3995,3995,3995,3995,0
|
|
20240621,122800,48638095,3995,3995,3995,3995,0
|
|
20240621,122700,48638095,3995,3995,3995,3995,0
|
|
20240621,122600,48638095,3995,3995,3995,3995,0
|
|
20240621,122500,48638095,3995,3995,3995,3995,0
|
|
20240621,122400,48638095,3995,3995,3995,3995,0
|
|
20240621,122300,48638095,3995,3995,3995,3995,0
|
|
20240621,122200,48638095,3995,3995,3995,3995,0
|
|
20240621,122100,48638095,3995,3995,3995,3995,0
|
|
20240621,122000,48638095,3995,3995,3995,3995,0
|
|
20240621,121900,48638095,3995,3995,3995,3995,0
|
|
20240621,121800,48638095,3995,3995,3995,3995,0
|
|
20240621,121700,48638095,3995,3995,3995,3995,0
|
|
20240621,121600,48638095,3995,3995,3995,3995,0
|
|
20240621,121500,48638095,3995,3995,3995,3995,0
|
|
20240621,121400,48638095,3995,3995,3995,3995,0
|
|
20240621,121300,48638095,3995,3995,3995,3995,0
|
|
20240621,121200,48638095,3995,3995,3995,3995,0
|
|
20240621,121100,48638095,3995,3995,3995,3995,0
|
|
20240621,121000,48638095,3995,3995,3995,3995,0
|
|
20240621,120900,48638095,3995,3990,3995,3990,63
|
|
20240621,120800,48386700,3990,3990,3990,3990,0
|
|
20240621,120700,48386700,3990,3990,3990,3990,0
|
|
20240621,120600,48386700,3990,3990,3990,3990,0
|
|
20240621,120500,48386700,3990,3990,3990,3990,0
|
|
20240621,120400,48386700,3990,3990,3990,3990,63
|
|
20240621,120300,48135330,3975,3975,3975,3975,0
|
|
20240621,120200,48135330,3975,3975,3975,3975,0
|
|
20240621,120100,48135330,3975,3975,3975,3975,0
|
|
20240621,120000,48135330,3975,3975,3975,3975,0
|
|
20240621,115900,48135330,3975,3975,3975,3975,0
|
|
20240621,115800,48135330,3975,3975,3975,3975,0
|
|
20240621,115700,48135330,3975,3975,3975,3975,0
|
|
20240621,115600,48135330,3975,3975,3975,3975,1
|
|
20240621,115500,48131355,3975,3975,3975,3975,2
|
|
20240621,115400,48123405,3975,3975,3975,3975,92
|
|
20240621,115300,47757705,3975,3975,3975,3975,0
|
|
20240621,115200,47757705,3975,3975,3975,3975,0
|
|
20240621,115100,47757705,3975,3975,3975,3975,0
|
|
20240621,115000,47757705,3975,3975,3975,3975,0
|
|
20240621,114900,47757705,3975,3975,3975,3975,0
|
|
20240621,114800,47757705,3975,3975,3975,3975,0
|
|
20240621,114700,47757705,3975,3975,3975,3975,0
|
|
20240621,114600,47757705,3975,3975,3975,3975,0
|
|
20240621,114500,47757705,3975,3975,3975,3975,0
|
|
20240621,114400,47757705,3975,3975,3975,3975,1
|
|
20240621,114300,47753730,3955,3955,3955,3955,0
|
|
20240621,114200,47753730,3955,3955,3955,3955,0
|
|
20240621,114100,47753730,3955,3955,3955,3955,0
|
|
20240621,114000,47753730,3955,3955,3955,3955,0
|
|
20240621,113900,47753730,3955,3955,3955,3955,0
|
|
20240621,113800,47753730,3955,3955,3955,3955,0
|
|
20240621,113700,47753730,3955,3955,3955,3955,0
|
|
20240621,113600,47753730,3955,3960,3960,3955,84
|
|
20240621,113500,47421485,3965,3965,3965,3965,0
|
|
20240621,113400,47421485,3965,3965,3965,3965,1
|
|
20240621,113300,47417520,3955,3955,3955,3955,0
|
|
20240621,113200,47417520,3955,3955,3955,3955,0
|
|
20240621,113100,47417520,3955,3955,3955,3955,1
|
|
20240621,113000,47413565,3975,3970,3975,3960,2287
|
|
20240621,112900,38346130,3965,3965,3965,3965,0
|
|
20240621,112800,38346130,3965,3965,3965,3965,0
|
|
20240621,112700,38346130,3965,3975,3975,3965,604
|
|
20240621,112600,35947770,3975,3975,3975,3975,1
|
|
20240621,112500,35943795,3995,3995,3995,3995,0
|
|
20240621,112400,35943795,3995,3995,3995,3995,0
|
|
20240621,112300,35943795,3995,3995,3995,3995,0
|
|
20240621,112200,35943795,3995,3995,3995,3995,1
|
|
20240621,112100,35939800,3975,3975,3975,3975,0
|
|
20240621,112000,35939800,3975,3975,3975,3975,1
|
|
20240621,111900,35935825,3975,3975,3975,3975,0
|
|
20240621,111800,35935825,3975,3975,3975,3975,0
|
|
20240621,111700,35935825,3975,3975,3975,3975,0
|
|
20240621,111600,35935825,3975,3975,3975,3975,875
|
|
20240621,111500,32457700,3975,3975,3975,3975,1
|
|
20240621,111400,32453725,3995,3995,3995,3995,1
|
|
20240621,111300,32449730,3975,3975,3975,3975,0
|
|
20240621,111200,32449730,3975,3975,3975,3975,0
|
|
20240621,111100,32449730,3975,3975,3975,3975,0
|
|
20240621,111000,32449730,3975,3975,3975,3975,0
|
|
20240621,110900,32449730,3975,3975,3975,3975,1
|
|
20240621,110800,32445755,3975,3975,3975,3975,0
|
|
20240621,110700,32445755,3975,3975,3975,3975,0
|
|
20240621,110600,32445755,3975,3975,3975,3975,0
|
|
20240621,110500,32445755,3975,3975,3975,3975,0
|
|
20240621,110400,32445755,3975,3975,3975,3975,0
|
|
20240621,110300,32445755,3975,3975,3975,3975,1
|
|
20240621,110200,32441780,3975,3975,3975,3975,0
|
|
20240621,110100,32441780,3975,3975,3975,3975,0
|
|
20240621,110000,32441780,3975,3975,3975,3975,0
|
|
20240621,105900,32441780,3975,3975,3975,3975,0
|
|
20240621,105800,32441780,3975,3975,3975,3975,606
|
|
20240621,105700,30032930,3995,3995,3995,3995,0
|
|
20240621,105600,30032930,3995,3995,3995,3995,0
|
|
20240621,105500,30032930,3995,3995,3995,3995,0
|
|
20240621,105400,30032930,3995,3995,3995,3995,0
|
|
20240621,105300,30032930,3995,3995,3995,3995,0
|
|
20240621,105200,30032930,3995,3980,3995,3975,493
|
|
20240621,105100,28070645,3980,3980,3980,3980,0
|
|
20240621,105000,28070645,3980,3980,3980,3980,0
|
|
20240621,104900,28070645,3980,3980,3980,3980,0
|
|
20240621,104800,28070645,3980,3980,3980,3980,0
|
|
20240621,104700,28070645,3980,3980,3980,3980,2153
|
|
20240621,104600,19501705,3985,3985,3985,3985,596
|
|
20240621,104500,17126645,3990,3990,3990,3990,0
|
|
20240621,104400,17126645,3990,3990,3990,3990,0
|
|
20240621,104300,17126645,3990,3990,3990,3990,518
|
|
20240621,104200,15059825,3990,3990,3990,3990,0
|
|
20240621,104100,15059825,3990,3990,3995,3990,3
|
|
20240621,104000,15047850,3990,3990,3990,3990,0
|
|
20240621,103900,15047850,3990,3990,3990,3990,0
|
|
20240621,103800,15047850,3990,3990,3990,3990,0
|
|
20240621,103700,15047850,3990,3990,3990,3990,0
|
|
20240621,103600,15047850,3990,3990,3990,3990,71
|
|
20240621,103500,14764560,3990,3990,3990,3990,1
|
|
20240621,103400,14760570,3990,3990,3990,3990,0
|
|
20240621,103300,14760570,3990,3990,3990,3990,0
|
|
20240621,103200,14760570,3990,3990,3990,3990,0
|
|
20240621,103100,14760570,3990,3990,3990,3990,0
|
|
20240621,103000,14760570,3990,3990,3990,3990,0
|
|
20240621,102900,14760570,3990,3990,3990,3990,1
|
|
20240621,102800,14756580,3990,3990,3990,3990,0
|
|
20240621,102700,14756580,3990,3990,3990,3990,0
|
|
20240621,102600,14756580,3990,3990,3990,3990,0
|
|
20240621,102500,14756580,3990,3990,3990,3990,100
|
|
20240621,102400,14357580,3990,3990,3990,3990,1
|
|
20240621,102300,14353590,3995,3995,3995,3995,0
|
|
20240621,102200,14353590,3995,3995,3995,3995,0
|
|
20240621,102100,14353590,3995,3995,3995,3995,22
|
|
20240621,102000,14265700,3990,3990,3990,3990,0
|
|
20240621,101900,14265700,3990,3990,3990,3990,0
|
|
20240621,101800,14265700,3990,3995,3995,3990,101
|
|
20240621,101700,13862210,3995,3995,3995,3995,0
|
|
20240621,101600,13862210,3995,3995,3995,3995,0
|
|
20240621,101500,13862210,3995,3995,3995,3995,159
|
|
20240621,101400,13227005,3995,3995,3995,3995,0
|
|
20240621,101300,13227005,3995,3995,3995,3995,694
|
|
20240621,101200,10454475,3995,3995,3995,3995,1
|
|
20240621,101100,10450480,3995,3995,3995,3995,0
|
|
20240621,101000,10450480,3995,3995,3995,3995,0
|
|
20240621,100900,10450480,3995,3995,3995,3995,0
|
|
20240621,100800,10450480,3995,3995,3995,3995,0
|
|
20240621,100700,10450480,3995,3995,3995,3995,0
|
|
20240621,100600,10450480,3995,3995,3995,3995,1
|
|
20240621,100500,10446485,3995,3995,3995,3995,0
|
|
20240621,100400,10446485,3995,3995,3995,3995,0
|
|
20240621,100300,10446485,3995,3995,3995,3995,0
|
|
20240621,100200,10446485,3995,3995,3995,3995,0
|
|
20240621,100100,10446485,3995,3995,3995,3995,1
|
|
20240621,100000,10442490,3995,3995,3995,3995,0
|
|
20240621,095900,10442490,3995,3995,3995,3995,0
|
|
20240621,095800,10442490,3995,3995,3995,3995,0
|
|
20240621,095700,10442490,3995,3995,3995,3995,0
|
|
20240621,095600,10442490,3995,3995,3995,3995,0
|
|
20240621,095500,10442490,3995,3995,3995,3995,1
|
|
20240621,095400,10438495,4000,4000,4000,4000,0
|
|
20240621,095300,10438495,4000,4000,4000,4000,0
|
|
20240621,095200,10438495,4000,4000,4000,4000,0
|
|
20240621,095100,10438495,4000,4000,4000,4000,0
|
|
20240621,095000,10438495,4000,4000,4000,4000,431
|
|
20240621,094900,8714495,3995,3995,3995,3995,1
|
|
20240621,094800,8710500,4000,4000,4000,4000,1
|
|
20240621,094700,8706500,4000,4000,4000,4000,0
|
|
20240621,094600,8706500,4000,4000,4000,4000,0
|
|
20240621,094500,8706500,4000,4000,4000,4000,50
|
|
20240621,094400,8506500,3995,3995,3995,3995,1
|
|
20240621,094300,8502505,4000,4000,4000,4000,0
|
|
20240621,094200,8502505,4000,4000,4000,4000,4
|
|
20240621,094100,8486505,3995,3995,3995,3995,0
|
|
20240621,094000,8486505,3995,3995,3995,3995,0
|
|
20240621,093900,8486505,3995,3995,3995,3995,0
|
|
20240621,093800,8486505,3995,3990,3995,3990,681
|
|
20240621,093700,5765915,3995,3995,3995,3995,0
|
|
20240621,093600,5765915,3995,3995,3995,3995,0
|
|
20240621,093500,5765915,3995,3995,3995,3995,0
|
|
20240621,093400,5765915,3995,3995,3995,3995,98
|
|
20240621,093300,5374405,3995,3995,3995,3995,0
|
|
20240621,093200,5374405,3995,3995,3995,3995,1
|
|
20240621,093100,5370410,4015,4015,4015,4015,1
|
|
20240621,093000,5366395,3995,3995,3995,3995,0
|
|
20240621,092900,5366395,3995,3995,3995,3995,0
|
|
20240621,092800,5366395,3995,3995,3995,3995,0
|
|
20240621,092700,5366395,3995,3995,3995,3995,1
|
|
20240621,092600,5362400,4015,4015,4015,4015,1
|
|
20240621,092500,5358385,3995,3995,3995,3995,0
|
|
20240621,092400,5358385,3995,3995,3995,3995,0
|
|
20240621,092300,5358385,3995,3995,3995,3995,0
|
|
20240621,092200,5358385,3995,3995,3995,3995,0
|
|
20240621,092100,5358385,3995,3995,3995,3995,1
|
|
20240621,092000,5354390,4025,4025,4025,4025,0
|
|
20240621,091900,5354390,4025,4025,4025,4025,0
|
|
20240621,091800,5354390,4025,4025,4025,4025,2
|
|
20240621,091700,5346340,3990,3990,3990,3990,416
|
|
20240621,091600,3686500,3990,3990,3990,3990,64
|
|
20240621,091500,3431140,4010,4010,4010,4010,0
|
|
20240621,091400,3431140,4010,4010,4010,4010,0
|
|
20240621,091300,3431140,4010,4010,4010,4010,0
|
|
20240621,091200,3431140,4010,4010,4010,4010,0
|
|
20240621,091100,3431140,4010,4010,4010,4010,0
|
|
20240621,091000,3431140,4010,3990,4010,3990,12
|
|
20240621,090900,3383075,3990,4000,4000,3990,411
|
|
20240621,090800,1742240,4010,4010,4010,4010,4
|
|
20240621,090700,1726200,4010,4010,4010,4010,0
|
|
20240621,090600,1726200,4010,4010,4010,4010,0
|
|
20240621,090500,1726200,4010,4000,4010,3995,129
|
|
20240621,090400,1210605,4000,4000,4000,4000,20
|
|
20240621,090300,1130605,4000,4000,4000,4000,0
|
|
20240621,090200,1130605,4000,4000,4000,4000,0
|
|
20240621,090100,1130605,4000,4000,4000,4000,4
|
|
20240621,090000,1114605,3995,3995,3995,3995,279
|