658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195500,286343180,5140,5140,5140,5140,3470
|
|
20240621,195400,286343180,5140,5140,5140,5140,0
|
|
20240621,195300,286343180,5140,5140,5140,5140,0
|
|
20240621,195200,286343180,5140,5140,5140,5140,0
|
|
20240621,195100,286343180,5140,5140,5140,5140,0
|
|
20240621,195000,286343180,5140,5140,5140,5140,0
|
|
20240621,194900,286343180,5140,5140,5140,5140,0
|
|
20240621,194800,286343180,5140,5140,5140,5140,0
|
|
20240621,194700,286343180,5140,5140,5140,5140,0
|
|
20240621,194600,286343180,5140,5140,5140,5140,0
|
|
20240621,194500,286343180,5140,5140,5140,5140,0
|
|
20240621,194400,286343180,5140,5140,5140,5140,0
|
|
20240621,194300,286343180,5140,5140,5140,5140,0
|
|
20240621,194200,286343180,5140,5140,5140,5140,0
|
|
20240621,194100,286343180,5140,5140,5140,5140,0
|
|
20240621,194000,286343180,5140,5140,5140,5140,0
|
|
20240621,193900,286343180,5140,5140,5140,5140,0
|
|
20240621,193800,286343180,5140,5140,5140,5140,0
|
|
20240621,193700,286343180,5140,5140,5140,5140,0
|
|
20240621,193600,286343180,5140,5140,5140,5140,0
|
|
20240621,193500,286343180,5140,5140,5140,5140,0
|
|
20240621,193400,286343180,5140,5140,5140,5140,0
|
|
20240621,193300,286343180,5140,5140,5140,5140,0
|
|
20240621,193200,286343180,5140,5140,5140,5140,0
|
|
20240621,193100,286343180,5140,5140,5140,5140,0
|
|
20240621,193000,286343180,5140,5140,5140,5140,0
|
|
20240621,192900,286343180,5140,5140,5140,5140,0
|
|
20240621,192800,286343180,5140,5140,5140,5140,0
|
|
20240621,192700,286343180,5140,5140,5140,5140,0
|
|
20240621,192600,286343180,5140,5140,5140,5140,0
|
|
20240621,192500,286343180,5140,5140,5140,5140,3470
|
|
20240621,192400,286343180,5140,5140,5140,5140,0
|
|
20240621,192300,286343180,5140,5140,5140,5140,0
|
|
20240621,192200,286343180,5140,5140,5140,5140,0
|
|
20240621,192100,286343180,5140,5140,5140,5140,0
|
|
20240621,192000,286343180,5140,5140,5140,5140,0
|
|
20240621,191900,286343180,5140,5140,5140,5140,0
|
|
20240621,191800,286343180,5140,5140,5140,5140,0
|
|
20240621,191700,286343180,5140,5140,5140,5140,0
|
|
20240621,191600,286343180,5140,5140,5140,5140,0
|
|
20240621,191500,286343180,5140,5140,5140,5140,0
|
|
20240621,191400,286343180,5140,5140,5140,5140,0
|
|
20240621,191300,286343180,5140,5140,5140,5140,0
|
|
20240621,191200,286343180,5140,5140,5140,5140,0
|
|
20240621,191100,286343180,5140,5140,5140,5140,0
|
|
20240621,191000,286343180,5140,5140,5140,5140,0
|
|
20240621,190900,286343180,5140,5140,5140,5140,0
|
|
20240621,190800,286343180,5140,5140,5140,5140,0
|
|
20240621,190700,286343180,5140,5140,5140,5140,0
|
|
20240621,190600,286343180,5140,5140,5140,5140,0
|
|
20240621,190500,286343180,5140,5140,5140,5140,0
|
|
20240621,190400,286343180,5140,5140,5140,5140,0
|
|
20240621,190300,286343180,5140,5140,5140,5140,0
|
|
20240621,190200,286343180,5140,5140,5140,5140,0
|
|
20240621,190100,286343180,5140,5140,5140,5140,0
|
|
20240621,190000,286343180,5140,5140,5140,5140,0
|
|
20240621,185900,286343180,5140,5140,5140,5140,0
|
|
20240621,185800,286343180,5140,5140,5140,5140,0
|
|
20240621,185700,286343180,5140,5140,5140,5140,0
|
|
20240621,185600,286343180,5140,5140,5140,5140,0
|
|
20240621,185500,286343180,5140,5140,5140,5140,3470
|
|
20240621,185400,286343180,5140,5140,5140,5140,0
|
|
20240621,185300,286343180,5140,5140,5140,5140,0
|
|
20240621,185200,286343180,5140,5140,5140,5140,0
|
|
20240621,185100,286343180,5140,5140,5140,5140,0
|
|
20240621,185000,286343180,5140,5140,5140,5140,0
|
|
20240621,184900,286343180,5140,5140,5140,5140,0
|
|
20240621,184800,286343180,5140,5140,5140,5140,0
|
|
20240621,184700,286343180,5140,5140,5140,5140,0
|
|
20240621,184600,286343180,5140,5140,5140,5140,0
|
|
20240621,184500,286343180,5140,5140,5140,5140,0
|
|
20240621,184400,286343180,5140,5140,5140,5140,0
|
|
20240621,184300,286343180,5140,5140,5140,5140,0
|
|
20240621,184200,286343180,5140,5140,5140,5140,0
|
|
20240621,184100,286343180,5140,5140,5140,5140,0
|
|
20240621,184000,286343180,5140,5140,5140,5140,0
|
|
20240621,183900,286343180,5140,5140,5140,5140,0
|
|
20240621,183800,286343180,5140,5140,5140,5140,0
|
|
20240621,183700,286343180,5140,5140,5140,5140,0
|
|
20240621,183600,286343180,5140,5140,5140,5140,0
|
|
20240621,183500,286343180,5140,5140,5140,5140,0
|
|
20240621,183400,286343180,5140,5140,5140,5140,0
|
|
20240621,183300,286343180,5140,5140,5140,5140,0
|
|
20240621,183200,286343180,5140,5140,5140,5140,0
|
|
20240621,183100,286343180,5140,5140,5140,5140,0
|
|
20240621,183000,286343180,5140,5140,5140,5140,0
|
|
20240621,182900,286343180,5140,5140,5140,5140,0
|
|
20240621,182800,286343180,5140,5140,5140,5140,0
|
|
20240621,182700,286343180,5140,5140,5140,5140,0
|
|
20240621,182600,286343180,5140,5140,5140,5140,0
|
|
20240621,182500,286343180,5140,5140,5140,5140,3470
|
|
20240621,182400,286343180,5140,5140,5140,5140,0
|
|
20240621,182300,286343180,5140,5140,5140,5140,0
|
|
20240621,182200,286343180,5140,5140,5140,5140,0
|
|
20240621,182100,286343180,5140,5140,5140,5140,0
|
|
20240621,182000,286343180,5140,5140,5140,5140,0
|
|
20240621,181900,286343180,5140,5140,5140,5140,0
|
|
20240621,181800,286343180,5140,5140,5140,5140,0
|
|
20240621,181700,286343180,5140,5140,5140,5140,0
|
|
20240621,181600,286343180,5140,5140,5140,5140,0
|
|
20240621,181500,286343180,5140,5140,5140,5140,0
|
|
20240621,181400,286343180,5140,5140,5140,5140,0
|
|
20240621,181300,286343180,5140,5140,5140,5140,0
|
|
20240621,181200,286343180,5140,5140,5140,5140,0
|
|
20240621,181100,286343180,5140,5140,5140,5140,0
|
|
20240621,181000,286343180,5140,5140,5140,5140,0
|
|
20240621,180900,286343180,5140,5140,5140,5140,0
|
|
20240621,180800,286343180,5140,5140,5140,5140,0
|
|
20240621,180700,286343180,5140,5140,5140,5140,0
|
|
20240621,180600,286343180,5140,5140,5140,5140,0
|
|
20240621,180500,286343180,5140,5140,5140,5140,0
|
|
20240621,180400,286343180,5140,5140,5140,5140,0
|
|
20240621,180300,286343180,5140,5140,5140,5140,0
|
|
20240621,180200,286343180,5140,5140,5140,5140,0
|
|
20240621,180100,286343180,5140,5140,5140,5140,0
|
|
20240621,180000,286343180,5140,5140,5140,5140,0
|
|
20240621,175900,286343180,5140,5140,5140,5140,0
|
|
20240621,175800,286343180,5140,5140,5140,5140,0
|
|
20240621,175700,286343180,5140,5140,5140,5140,0
|
|
20240621,175600,286343180,5140,5140,5140,5140,0
|
|
20240621,175500,286343180,5140,5140,5140,5140,3470
|
|
20240621,175400,286343180,5140,5140,5140,5140,0
|
|
20240621,175300,286343180,5140,5140,5140,5140,0
|
|
20240621,175200,286343180,5140,5140,5140,5140,0
|
|
20240621,175100,286343180,5140,5140,5140,5140,0
|
|
20240621,175000,286343180,5140,5140,5140,5140,0
|
|
20240621,174900,286343180,5140,5140,5140,5140,0
|
|
20240621,174800,286343180,5140,5140,5140,5140,0
|
|
20240621,174700,286343180,5140,5140,5140,5140,0
|
|
20240621,174600,286343180,5140,5140,5140,5140,0
|
|
20240621,174500,286343180,5140,5140,5140,5140,0
|
|
20240621,174400,286343180,5140,5140,5140,5140,0
|
|
20240621,174300,286343180,5140,5140,5140,5140,0
|
|
20240621,174200,286343180,5140,5140,5140,5140,0
|
|
20240621,174100,286343180,5140,5140,5140,5140,0
|
|
20240621,174000,286343180,5140,5140,5140,5140,0
|
|
20240621,173900,286343180,5140,5140,5140,5140,0
|
|
20240621,173800,286343180,5140,5140,5140,5140,0
|
|
20240621,173700,286343180,5140,5140,5140,5140,0
|
|
20240621,173600,286343180,5140,5140,5140,5140,0
|
|
20240621,173500,286343180,5140,5140,5140,5140,0
|
|
20240621,173400,286343180,5140,5140,5140,5140,0
|
|
20240621,173300,286343180,5140,5140,5140,5140,0
|
|
20240621,173200,286343180,5140,5140,5140,5140,0
|
|
20240621,173100,286343180,5140,5140,5140,5140,0
|
|
20240621,173000,286343180,5140,5140,5140,5140,0
|
|
20240621,172900,286343180,5140,5140,5140,5140,0
|
|
20240621,172800,286343180,5140,5140,5140,5140,0
|
|
20240621,172700,286343180,5140,5140,5140,5140,0
|
|
20240621,172600,286343180,5140,5140,5140,5140,0
|
|
20240621,172500,286343180,5140,5140,5140,5140,3470
|
|
20240621,172400,286343180,5140,5140,5140,5140,0
|
|
20240621,172300,286343180,5140,5140,5140,5140,0
|
|
20240621,172200,286343180,5140,5140,5140,5140,0
|
|
20240621,172100,286343180,5140,5140,5140,5140,0
|
|
20240621,172000,286343180,5140,5140,5140,5140,0
|
|
20240621,171900,286343180,5140,5140,5140,5140,0
|
|
20240621,171800,286343180,5140,5140,5140,5140,0
|
|
20240621,171700,286343180,5140,5140,5140,5140,0
|
|
20240621,171600,286343180,5140,5140,5140,5140,0
|
|
20240621,171500,286343180,5140,5140,5140,5140,0
|
|
20240621,171400,286343180,5140,5140,5140,5140,0
|
|
20240621,171300,286343180,5140,5140,5140,5140,0
|
|
20240621,171200,286343180,5140,5140,5140,5140,0
|
|
20240621,171100,286343180,5140,5140,5140,5140,0
|
|
20240621,171000,286343180,5140,5140,5140,5140,0
|
|
20240621,170900,286343180,5140,5140,5140,5140,0
|
|
20240621,170800,286343180,5140,5140,5140,5140,0
|
|
20240621,170700,286343180,5140,5140,5140,5140,0
|
|
20240621,170600,286343180,5140,5140,5140,5140,0
|
|
20240621,170500,286343180,5140,5140,5140,5140,0
|
|
20240621,170400,286343180,5140,5140,5140,5140,0
|
|
20240621,170300,286343180,5140,5140,5140,5140,0
|
|
20240621,170200,286343180,5140,5140,5140,5140,0
|
|
20240621,170100,286343180,5140,5140,5140,5140,0
|
|
20240621,170000,286343180,5140,5140,5140,5140,0
|
|
20240621,165900,286343180,5140,5140,5140,5140,0
|
|
20240621,165800,286343180,5140,5140,5140,5140,0
|
|
20240621,165700,286343180,5140,5140,5140,5140,0
|
|
20240621,165600,286343180,5140,5140,5140,5140,0
|
|
20240621,165500,286343180,5140,5140,5140,5140,3470
|
|
20240621,165400,286343180,5140,5140,5140,5140,0
|
|
20240621,165300,286343180,5140,5140,5140,5140,0
|
|
20240621,165200,286343180,5140,5140,5140,5140,0
|
|
20240621,165100,286343180,5140,5140,5140,5140,0
|
|
20240621,165000,286343180,5140,5140,5140,5140,0
|
|
20240621,164900,286343180,5140,5140,5140,5140,0
|
|
20240621,164800,286343180,5140,5140,5140,5140,0
|
|
20240621,164700,286343180,5140,5140,5140,5140,0
|
|
20240621,164600,286343180,5140,5140,5140,5140,0
|
|
20240621,164500,286343180,5140,5140,5140,5140,0
|
|
20240621,164400,286343180,5140,5140,5140,5140,0
|
|
20240621,164300,286343180,5140,5140,5140,5140,0
|
|
20240621,164200,286343180,5140,5140,5140,5140,0
|
|
20240621,164100,286343180,5140,5140,5140,5140,0
|
|
20240621,164000,286343180,5140,5140,5140,5140,0
|
|
20240621,163900,286343180,5140,5140,5140,5140,0
|
|
20240621,163800,286343180,5140,5140,5140,5140,0
|
|
20240621,163700,286343180,5140,5140,5140,5140,0
|
|
20240621,163600,286343180,5140,5140,5140,5140,0
|
|
20240621,163500,286343180,5140,5140,5140,5140,0
|
|
20240621,163400,286343180,5140,5140,5140,5140,0
|
|
20240621,163300,286343180,5140,5140,5140,5140,0
|
|
20240621,163200,286343180,5140,5140,5140,5140,0
|
|
20240621,163100,286343180,5140,5140,5140,5140,0
|
|
20240621,163000,286343180,5140,5140,5140,5140,0
|
|
20240621,162900,286343180,5140,5140,5140,5140,0
|
|
20240621,162800,286343180,5140,5140,5140,5140,0
|
|
20240621,162700,286343180,5140,5140,5140,5140,0
|
|
20240621,162600,286343180,5140,5140,5140,5140,0
|
|
20240621,162500,286343180,5140,5140,5140,5140,3470
|
|
20240621,162400,286343180,5140,5140,5140,5140,0
|
|
20240621,162300,286343180,5140,5140,5140,5140,0
|
|
20240621,162200,286343180,5140,5140,5140,5140,0
|
|
20240621,162100,286343180,5140,5140,5140,5140,0
|
|
20240621,162000,286343180,5140,5140,5140,5140,0
|
|
20240621,161900,286343180,5140,5140,5140,5140,0
|
|
20240621,161800,286343180,5140,5140,5140,5140,0
|
|
20240621,161700,286343180,5140,5140,5140,5140,0
|
|
20240621,161600,286343180,5140,5140,5140,5140,0
|
|
20240621,161500,286343180,5140,5140,5140,5140,0
|
|
20240621,161400,286343180,5140,5140,5140,5140,0
|
|
20240621,161300,286343180,5140,5140,5140,5140,0
|
|
20240621,161200,286343180,5140,5140,5140,5140,0
|
|
20240621,161100,286343180,5140,5140,5140,5140,0
|
|
20240621,161000,286343180,5140,5140,5140,5140,0
|
|
20240621,160900,286343180,5140,5140,5140,5140,0
|
|
20240621,160800,286343180,5140,5140,5140,5140,0
|
|
20240621,160700,286343180,5140,5140,5140,5140,0
|
|
20240621,160600,286343180,5140,5140,5140,5140,0
|
|
20240621,160500,286343180,5140,5140,5140,5140,0
|
|
20240621,160400,286343180,5140,5140,5140,5140,0
|
|
20240621,160300,286343180,5140,5140,5140,5140,0
|
|
20240621,160200,286343180,5140,5140,5140,5140,0
|
|
20240621,160100,286343180,5140,5140,5140,5140,0
|
|
20240621,160000,286343180,5140,5140,5140,5140,0
|
|
20240621,155900,286343180,5140,5140,5140,5140,0
|
|
20240621,155800,286343180,5140,5140,5140,5140,0
|
|
20240621,155700,286343180,5140,5140,5140,5140,0
|
|
20240621,155600,286343180,5140,5140,5140,5140,0
|
|
20240621,155500,286343180,5140,5140,5140,5140,3470
|
|
20240621,155400,286343180,5140,5140,5140,5140,0
|
|
20240621,155300,286343180,5140,5140,5140,5140,0
|
|
20240621,155200,286343180,5140,5140,5140,5140,0
|
|
20240621,155100,286343180,5140,5140,5140,5140,0
|
|
20240621,155000,286343180,5140,5140,5140,5140,0
|
|
20240621,154900,286343180,5140,5140,5140,5140,0
|
|
20240621,154800,286343180,5140,5140,5140,5140,0
|
|
20240621,154700,286343180,5140,5140,5140,5140,0
|
|
20240621,154600,286343180,5140,5140,5140,5140,0
|
|
20240621,154500,286343180,5140,5140,5140,5140,0
|
|
20240621,154400,286343180,5140,5140,5140,5140,0
|
|
20240621,154300,286343180,5140,5140,5140,5140,0
|
|
20240621,154200,286343180,5140,5140,5140,5140,0
|
|
20240621,154100,286343180,5140,5140,5140,5140,0
|
|
20240621,154000,286343180,5140,5140,5140,5140,0
|
|
20240621,153900,286343180,5140,5140,5140,5140,0
|
|
20240621,153800,286343180,5140,5140,5140,5140,0
|
|
20240621,153700,286343180,5140,5140,5140,5140,0
|
|
20240621,153600,286343180,5140,5140,5140,5140,0
|
|
20240621,153500,286343180,5140,5140,5140,5140,0
|
|
20240621,153400,286343180,5140,5140,5140,5140,0
|
|
20240621,153300,286343180,5140,5140,5140,5140,0
|
|
20240621,153200,286343180,5140,5140,5140,5140,0
|
|
20240621,153100,286343180,5140,5140,5140,5140,0
|
|
20240621,153000,286343180,5140,5140,5140,5140,3470
|
|
20240621,152900,268507380,5150,5150,5150,5150,0
|
|
20240621,152800,268507380,5150,5150,5150,5150,0
|
|
20240621,152700,268507380,5150,5150,5150,5150,0
|
|
20240621,152600,268507380,5150,5150,5150,5150,0
|
|
20240621,152500,268507380,5150,5150,5150,5150,0
|
|
20240621,152400,268507380,5150,5150,5150,5150,0
|
|
20240621,152300,268507380,5150,5150,5150,5150,0
|
|
20240621,152200,268507380,5150,5150,5150,5150,0
|
|
20240621,152100,268507380,5150,5150,5150,5150,0
|
|
20240621,152000,268507380,5150,5150,5150,5150,0
|
|
20240621,151900,268507380,5150,5150,5150,5150,196
|
|
20240621,151800,267497980,5160,5170,5170,5160,101
|
|
20240621,151700,266976810,5170,5170,5170,5170,100
|
|
20240621,151600,266459810,5170,5170,5170,5170,8
|
|
20240621,151500,266418450,5170,5170,5170,5170,0
|
|
20240621,151400,266418450,5170,5170,5170,5170,0
|
|
20240621,151300,266418450,5170,5170,5170,5170,0
|
|
20240621,151200,266418450,5170,5170,5170,5170,0
|
|
20240621,151100,266418450,5170,5170,5180,5170,128
|
|
20240621,151000,265756370,5170,5170,5170,5170,7
|
|
20240621,150900,265720180,5170,5160,5170,5160,582
|
|
20240621,150800,262711740,5170,5170,5170,5170,0
|
|
20240621,150700,262711740,5170,5170,5170,5170,0
|
|
20240621,150600,262711740,5170,5170,5170,5170,1
|
|
20240621,150500,262706570,5170,5170,5170,5170,0
|
|
20240621,150400,262706570,5170,5160,5170,5160,24
|
|
20240621,150300,262582690,5160,5160,5160,5160,0
|
|
20240621,150200,262582690,5160,5160,5160,5160,3
|
|
20240621,150100,262567210,5150,5150,5150,5150,0
|
|
20240621,150000,262567210,5150,5150,5150,5150,102
|
|
20240621,145900,262041910,5170,5170,5170,5170,0
|
|
20240621,145800,262041910,5170,5170,5170,5170,0
|
|
20240621,145700,262041910,5170,5170,5170,5170,0
|
|
20240621,145600,262041910,5170,5170,5170,5170,1
|
|
20240621,145500,262036740,5160,5160,5160,5160,1
|
|
20240621,145400,262031580,5170,5170,5170,5170,0
|
|
20240621,145300,262031580,5170,5180,5180,5170,3
|
|
20240621,145200,262016050,5180,5180,5180,5180,0
|
|
20240621,145100,262016050,5180,5180,5180,5180,0
|
|
20240621,145000,262016050,5180,5160,5180,5160,384
|
|
20240621,144900,260034520,5130,5130,5130,5130,0
|
|
20240621,144800,260034520,5130,5130,5130,5130,0
|
|
20240621,144700,260034520,5130,5140,5140,5130,225
|
|
20240621,144600,258878870,5140,5140,5140,5140,10
|
|
20240621,144500,258827470,5160,5160,5160,5160,1
|
|
20240621,144400,258822310,5140,5140,5140,5140,0
|
|
20240621,144300,258822310,5140,5140,5140,5140,0
|
|
20240621,144200,258822310,5140,5140,5140,5140,2
|
|
20240621,144100,258812030,5130,5150,5150,5130,28
|
|
20240621,144000,258668350,5150,5150,5150,5150,1
|
|
20240621,143900,258663200,5140,5140,5140,5120,108
|
|
20240621,143800,258110040,5140,5150,5150,5140,400
|
|
20240621,143700,256052270,5160,5160,5160,5160,0
|
|
20240621,143600,256052270,5160,5160,5160,5160,194
|
|
20240621,143500,255051230,5160,5160,5160,5160,164
|
|
20240621,143400,254204990,5150,5150,5150,5150,24
|
|
20240621,143300,254081390,5160,5160,5160,5160,160
|
|
20240621,143200,253255790,5150,5150,5150,5150,25
|
|
20240621,143100,253127040,5150,5150,5150,5150,100
|
|
20240621,143000,252612040,5120,5120,5120,5120,0
|
|
20240621,142900,252612040,5120,5130,5130,5120,111
|
|
20240621,142800,252043620,5160,5160,5160,5160,0
|
|
20240621,142700,252043620,5160,5160,5160,5160,0
|
|
20240621,142600,252043620,5160,5140,5160,5120,1312
|
|
20240621,142500,245317080,5130,5130,5130,5130,0
|
|
20240621,142400,245317080,5130,5130,5130,5130,5
|
|
20240621,142300,245291430,5130,5150,5150,5130,3373
|
|
20240621,142200,227954430,5160,5160,5160,5160,0
|
|
20240621,142100,227954430,5160,5160,5160,5160,0
|
|
20240621,142000,227954430,5160,5160,5160,5150,309
|
|
20240621,141900,226361690,5160,5150,5160,5150,375
|
|
20240621,141800,224427440,5160,5150,5160,5150,211
|
|
20240621,141700,223340410,5150,5160,5160,5150,12
|
|
20240621,141600,223278510,5140,5140,5140,5140,180
|
|
20240621,141500,222353310,5140,5140,5140,5140,2
|
|
20240621,141400,222343030,5160,5130,5160,5130,69
|
|
20240621,141300,221988490,5130,5150,5150,5130,55
|
|
20240621,141200,221705770,5160,5160,5160,5160,0
|
|
20240621,141100,221705770,5160,5160,5160,5160,0
|
|
20240621,141000,221705770,5160,5190,5190,5110,14092
|
|
20240621,140900,149204720,5190,5190,5190,5190,0
|
|
20240621,140800,149204720,5190,5190,5190,5190,1
|
|
20240621,140700,149199530,5190,5190,5190,5190,0
|
|
20240621,140600,149199530,5190,5190,5190,5190,911
|
|
20240621,140500,144471440,5190,5190,5190,5190,0
|
|
20240621,140400,144471440,5190,5190,5190,5190,5
|
|
20240621,140300,144445490,5190,5190,5190,5190,0
|
|
20240621,140200,144445490,5190,5190,5200,5190,1504
|
|
20240621,140100,136639710,5200,5200,5200,5200,0
|
|
20240621,140000,136639710,5200,5200,5200,5200,200
|
|
20240621,135900,135599710,5200,5200,5200,5200,0
|
|
20240621,135800,135599710,5200,5200,5200,5200,0
|
|
20240621,135700,135599710,5200,5200,5200,5200,0
|
|
20240621,135600,135599710,5200,5200,5200,5200,2
|
|
20240621,135500,135589310,5200,5200,5200,5200,0
|
|
20240621,135400,135589310,5200,5200,5200,5200,1
|
|
20240621,135300,135584110,5200,5200,5200,5200,0
|
|
20240621,135200,135584110,5200,5200,5200,5200,0
|
|
20240621,135100,135584110,5200,5200,5200,5200,1
|
|
20240621,135000,135578910,5190,5190,5190,5190,0
|
|
20240621,134900,135578910,5190,5190,5190,5190,600
|
|
20240621,134800,132464910,5200,5200,5200,5200,0
|
|
20240621,134700,132464910,5200,5200,5200,5200,0
|
|
20240621,134600,132464910,5200,5200,5200,5200,0
|
|
20240621,134500,132464910,5200,5200,5200,5200,889
|
|
20240621,134400,127842110,5200,5200,5200,5200,563
|
|
20240621,134300,124914510,5200,5200,5200,5200,1
|
|
20240621,134200,124909310,5210,5210,5210,5210,0
|
|
20240621,134100,124909310,5210,5210,5210,5210,0
|
|
20240621,134000,124909310,5210,5210,5210,5210,0
|
|
20240621,133900,124909310,5210,5210,5210,5210,0
|
|
20240621,133800,124909310,5210,5210,5210,5210,0
|
|
20240621,133700,124909310,5210,5210,5210,5210,0
|
|
20240621,133600,124909310,5210,5210,5210,5210,0
|
|
20240621,133500,124909310,5210,5210,5210,5210,0
|
|
20240621,133400,124909310,5210,5210,5210,5210,1
|
|
20240621,133300,124904100,5210,5210,5210,5210,0
|
|
20240621,133200,124904100,5210,5210,5210,5210,0
|
|
20240621,133100,124904100,5210,5210,5210,5210,0
|
|
20240621,133000,124904100,5210,5210,5210,5210,0
|
|
20240621,132900,124904100,5210,5210,5210,5210,0
|
|
20240621,132800,124904100,5210,5210,5210,5210,0
|
|
20240621,132700,124904100,5210,5210,5210,5210,0
|
|
20240621,132600,124904100,5210,5210,5210,5210,0
|
|
20240621,132500,124904100,5210,5210,5210,5210,0
|
|
20240621,132400,124904100,5210,5210,5210,5210,0
|
|
20240621,132300,124904100,5210,5210,5210,5210,0
|
|
20240621,132200,124904100,5210,5210,5210,5210,0
|
|
20240621,132100,124904100,5210,5210,5210,5210,0
|
|
20240621,132000,124904100,5210,5210,5210,5210,0
|
|
20240621,131900,124904100,5210,5210,5210,5210,0
|
|
20240621,131800,124904100,5210,5210,5210,5210,204
|
|
20240621,131700,123841260,5220,5220,5220,5220,0
|
|
20240621,131600,123841260,5220,5220,5220,5220,0
|
|
20240621,131500,123841260,5220,5220,5220,5220,0
|
|
20240621,131400,123841260,5220,5220,5220,5220,0
|
|
20240621,131300,123841260,5220,5220,5220,5220,5
|
|
20240621,131200,123815160,5220,5220,5220,5220,0
|
|
20240621,131100,123815160,5220,5220,5220,5220,0
|
|
20240621,131000,123815160,5220,5220,5220,5220,0
|
|
20240621,130900,123815160,5220,5220,5220,5220,0
|
|
20240621,130800,123815160,5220,5220,5220,5220,0
|
|
20240621,130700,123815160,5220,5220,5220,5220,0
|
|
20240621,130600,123815160,5220,5220,5220,5220,0
|
|
20240621,130500,123815160,5220,5220,5220,5220,1
|
|
20240621,130400,123809940,5220,5220,5220,5220,0
|
|
20240621,130300,123809940,5220,5220,5220,5220,0
|
|
20240621,130200,123809940,5220,5220,5220,5220,0
|
|
20240621,130100,123809940,5220,5220,5220,5220,10
|
|
20240621,130000,123757740,5210,5210,5210,5210,0
|
|
20240621,125900,123757740,5210,5210,5210,5210,0
|
|
20240621,125800,123757740,5210,5210,5210,5210,12
|
|
20240621,125700,123695220,5200,5200,5200,5200,0
|
|
20240621,125600,123695220,5200,5200,5200,5200,0
|
|
20240621,125500,123695220,5200,5200,5200,5200,0
|
|
20240621,125400,123695220,5200,5200,5200,5200,0
|
|
20240621,125300,123695220,5200,5200,5200,5200,0
|
|
20240621,125200,123695220,5200,5200,5200,5200,0
|
|
20240621,125100,123695220,5200,5200,5200,5200,0
|
|
20240621,125000,123695220,5200,5200,5200,5200,0
|
|
20240621,124900,123695220,5200,5200,5200,5200,0
|
|
20240621,124800,123695220,5200,5190,5200,5190,515
|
|
20240621,124700,121017230,5200,5200,5200,5200,141
|
|
20240621,124600,120284030,5200,5200,5200,5200,0
|
|
20240621,124500,120284030,5200,5200,5200,5200,0
|
|
20240621,124400,120284030,5200,5200,5200,5200,0
|
|
20240621,124300,120284030,5200,5200,5200,5200,0
|
|
20240621,124200,120284030,5200,5200,5200,5200,0
|
|
20240621,124100,120284030,5200,5200,5200,5200,0
|
|
20240621,124000,120284030,5200,5200,5200,5200,0
|
|
20240621,123900,120284030,5200,5200,5200,5200,0
|
|
20240621,123800,120284030,5200,5200,5200,5200,2
|
|
20240621,123700,120273630,5210,5210,5210,5210,2
|
|
20240621,123600,120263210,5190,5190,5190,5190,0
|
|
20240621,123500,120263210,5190,5190,5190,5190,0
|
|
20240621,123400,120263210,5190,5200,5200,5190,10
|
|
20240621,123300,120211230,5200,5200,5200,5200,14
|
|
20240621,123200,120138430,5190,5190,5190,5190,1
|
|
20240621,123100,120133240,5200,5190,5200,5190,96
|
|
20240621,123000,119634990,5200,5200,5200,5200,1
|
|
20240621,122900,119629790,5200,5210,5210,5200,4769
|
|
20240621,122800,94824270,5210,5210,5210,5210,10
|
|
20240621,122700,94772170,5220,5220,5220,5220,249
|
|
20240621,122600,93472390,5220,5220,5220,5220,0
|
|
20240621,122500,93472390,5220,5220,5220,5220,0
|
|
20240621,122400,93472390,5220,5220,5220,5220,0
|
|
20240621,122300,93472390,5220,5220,5220,5220,0
|
|
20240621,122200,93472390,5220,5220,5220,5220,0
|
|
20240621,122100,93472390,5220,5220,5220,5220,0
|
|
20240621,122000,93472390,5220,5220,5220,5220,0
|
|
20240621,121900,93472390,5220,5220,5220,5220,0
|
|
20240621,121800,93472390,5220,5220,5220,5220,0
|
|
20240621,121700,93472390,5220,5220,5220,5220,0
|
|
20240621,121600,93472390,5220,5220,5220,5220,0
|
|
20240621,121500,93472390,5220,5220,5220,5220,1
|
|
20240621,121400,93467170,5220,5220,5220,5220,1
|
|
20240621,121300,93461950,5220,5220,5220,5220,0
|
|
20240621,121200,93461950,5220,5220,5220,5220,0
|
|
20240621,121100,93461950,5220,5220,5220,5220,0
|
|
20240621,121000,93461950,5220,5220,5220,5220,0
|
|
20240621,120900,93461950,5220,5220,5220,5220,0
|
|
20240621,120800,93461950,5220,5220,5220,5220,18
|
|
20240621,120700,93367990,5220,5220,5220,5220,0
|
|
20240621,120600,93367990,5220,5220,5220,5220,0
|
|
20240621,120500,93367990,5220,5220,5220,5220,0
|
|
20240621,120400,93367990,5220,5220,5220,5220,0
|
|
20240621,120300,93367990,5220,5220,5220,5220,0
|
|
20240621,120200,93367990,5220,5220,5220,5220,0
|
|
20240621,120100,93367990,5220,5220,5220,5220,0
|
|
20240621,120000,93367990,5220,5220,5220,5220,0
|
|
20240621,115900,93367990,5220,5220,5220,5220,0
|
|
20240621,115800,93367990,5220,5220,5220,5220,0
|
|
20240621,115700,93367990,5220,5220,5220,5220,0
|
|
20240621,115600,93367990,5220,5220,5220,5220,0
|
|
20240621,115500,93367990,5220,5220,5220,5220,10
|
|
20240621,115400,93315790,5230,5230,5230,5230,0
|
|
20240621,115300,93315790,5230,5230,5230,5230,0
|
|
20240621,115200,93315790,5230,5230,5230,5230,0
|
|
20240621,115100,93315790,5230,5230,5230,5230,0
|
|
20240621,115000,93315790,5230,5230,5230,5230,0
|
|
20240621,114900,93315790,5230,5230,5230,5230,0
|
|
20240621,114800,93315790,5230,5230,5230,5230,0
|
|
20240621,114700,93315790,5230,5230,5230,5230,0
|
|
20240621,114600,93315790,5230,5230,5230,5230,1
|
|
20240621,114500,93310560,5220,5220,5220,5220,3
|
|
20240621,114400,93294900,5230,5230,5230,5230,0
|
|
20240621,114300,93294900,5230,5230,5230,5230,0
|
|
20240621,114200,93294900,5230,5230,5230,5230,0
|
|
20240621,114100,93294900,5230,5230,5230,5230,0
|
|
20240621,114000,93294900,5230,5230,5230,5230,0
|
|
20240621,113900,93294900,5230,5230,5230,5230,0
|
|
20240621,113800,93294900,5230,5230,5230,5230,0
|
|
20240621,113700,93294900,5230,5230,5230,5230,0
|
|
20240621,113600,93294900,5230,5230,5230,5230,0
|
|
20240621,113500,93294900,5230,5230,5230,5230,0
|
|
20240621,113400,93294900,5230,5230,5230,5230,0
|
|
20240621,113300,93294900,5230,5230,5230,5230,0
|
|
20240621,113200,93294900,5230,5230,5230,5230,0
|
|
20240621,113100,93294900,5230,5230,5230,5230,0
|
|
20240621,113000,93294900,5230,5230,5230,5230,0
|
|
20240621,112900,93294900,5230,5230,5230,5230,0
|
|
20240621,112800,93294900,5230,5230,5230,5230,0
|
|
20240621,112700,93294900,5230,5230,5230,5230,0
|
|
20240621,112600,93294900,5230,5230,5230,5230,5
|
|
20240621,112500,93268750,5230,5230,5230,5230,0
|
|
20240621,112400,93268750,5230,5230,5230,5230,0
|
|
20240621,112300,93268750,5230,5230,5230,5230,0
|
|
20240621,112200,93268750,5230,5230,5230,5230,0
|
|
20240621,112100,93268750,5230,5230,5230,5230,0
|
|
20240621,112000,93268750,5230,5230,5230,5230,0
|
|
20240621,111900,93268750,5230,5230,5230,5230,0
|
|
20240621,111800,93268750,5230,5230,5230,5230,1
|
|
20240621,111700,93263520,5210,5210,5210,5210,3
|
|
20240621,111600,93247890,5230,5230,5230,5230,0
|
|
20240621,111500,93247890,5230,5230,5230,5230,0
|
|
20240621,111400,93247890,5230,5230,5230,5230,0
|
|
20240621,111300,93247890,5230,5230,5230,5230,2
|
|
20240621,111200,93237430,5220,5220,5220,5220,0
|
|
20240621,111100,93237430,5220,5220,5220,5220,0
|
|
20240621,111000,93237430,5220,5220,5220,5220,0
|
|
20240621,110900,93237430,5220,5220,5220,5220,2
|
|
20240621,110800,93226990,5230,5230,5230,5230,2
|
|
20240621,110700,93216530,5200,5200,5200,5200,0
|
|
20240621,110600,93216530,5200,5200,5200,5200,215
|
|
20240621,110500,92098530,5210,5220,5220,5210,716
|
|
20240621,110400,88367180,5230,5230,5230,5230,1
|
|
20240621,110300,88361950,5240,5240,5240,5240,0
|
|
20240621,110200,88361950,5240,5240,5240,5240,1
|
|
20240621,110100,88356710,5220,5220,5220,5220,1
|
|
20240621,110000,88351490,5240,5240,5240,5240,0
|
|
20240621,105900,88351490,5240,5240,5240,5240,0
|
|
20240621,105800,88351490,5240,5240,5240,5240,1
|
|
20240621,105700,88346250,5210,5210,5210,5210,0
|
|
20240621,105600,88346250,5210,5210,5210,5210,0
|
|
20240621,105500,88346250,5210,5210,5210,5210,1
|
|
20240621,105400,88341040,5240,5240,5240,5240,0
|
|
20240621,105300,88341040,5240,5240,5240,5240,0
|
|
20240621,105200,88341040,5240,5240,5240,5240,0
|
|
20240621,105100,88341040,5240,5240,5240,5240,0
|
|
20240621,105000,88341040,5240,5240,5240,5240,1
|
|
20240621,104900,88335800,5210,5210,5210,5210,0
|
|
20240621,104800,88335800,5210,5210,5210,5210,10
|
|
20240621,104700,88283700,5210,5210,5210,5210,400
|
|
20240621,104600,86199700,5210,5210,5210,5210,110
|
|
20240621,104500,85626600,5250,5250,5250,5250,0
|
|
20240621,104400,85626600,5250,5250,5250,5250,0
|
|
20240621,104300,85626600,5250,5250,5250,5250,0
|
|
20240621,104200,85626600,5250,5250,5250,5250,0
|
|
20240621,104100,85626600,5250,5250,5250,5250,0
|
|
20240621,104000,85626600,5250,5250,5250,5250,0
|
|
20240621,103900,85626600,5250,5250,5250,5250,0
|
|
20240621,103800,85626600,5250,5250,5250,5250,1
|
|
20240621,103700,85621350,5220,5230,5230,5220,76
|
|
20240621,103600,85224580,5240,5240,5240,5240,0
|
|
20240621,103500,85224580,5240,5240,5240,5240,100
|
|
20240621,103400,84700580,5260,5260,5260,5260,0
|
|
20240621,103300,84700580,5260,5260,5260,5260,0
|
|
20240621,103200,84700580,5260,5260,5260,5260,0
|
|
20240621,103100,84700580,5260,5260,5260,5260,0
|
|
20240621,103000,84700580,5260,5260,5260,5260,0
|
|
20240621,102900,84700580,5260,5260,5260,5260,0
|
|
20240621,102800,84700580,5260,5260,5260,5260,0
|
|
20240621,102700,84700580,5260,5260,5260,5260,0
|
|
20240621,102600,84700580,5260,5260,5260,5260,0
|
|
20240621,102500,84700580,5260,5260,5260,5260,0
|
|
20240621,102400,84700580,5260,5260,5260,5260,0
|
|
20240621,102300,84700580,5260,5260,5260,5260,5
|
|
20240621,102200,84674280,5260,5260,5260,5260,0
|
|
20240621,102100,84674280,5260,5230,5260,5230,1470
|
|
20240621,102000,76958380,5210,5220,5220,5210,560
|
|
20240621,101900,74040710,5230,5230,5230,5230,0
|
|
20240621,101800,74040710,5230,5230,5230,5230,0
|
|
20240621,101700,74040710,5230,5230,5230,5230,0
|
|
20240621,101600,74040710,5230,5230,5230,5230,1
|
|
20240621,101500,74035480,5230,5230,5230,5230,0
|
|
20240621,101400,74035480,5230,5230,5230,5230,2
|
|
20240621,101300,74025020,5230,5230,5230,5230,10
|
|
20240621,101200,73972720,5230,5230,5230,5230,0
|
|
20240621,101100,73972720,5230,5230,5230,5230,0
|
|
20240621,101000,73972720,5230,5230,5230,5230,0
|
|
20240621,100900,73972720,5230,5210,5230,5210,22
|
|
20240621,100800,73857780,5230,5230,5230,5230,0
|
|
20240621,100700,73857780,5230,5230,5230,5230,0
|
|
20240621,100600,73857780,5230,5230,5230,5230,0
|
|
20240621,100500,73857780,5230,5230,5230,5230,0
|
|
20240621,100400,73857780,5230,5230,5230,5230,0
|
|
20240621,100300,73857780,5230,5230,5230,5230,1
|
|
20240621,100200,73852550,5230,5230,5230,5230,0
|
|
20240621,100100,73852550,5230,5230,5230,5230,2
|
|
20240621,100000,73842090,5230,5230,5230,5230,0
|
|
20240621,095900,73842090,5230,5230,5230,5230,4
|
|
20240621,095800,73821170,5230,5230,5230,5230,1
|
|
20240621,095700,73815940,5240,5240,5240,5240,0
|
|
20240621,095600,73815940,5240,5210,5240,5200,51
|
|
20240621,095500,73550690,5200,5210,5210,5200,741
|
|
20240621,095400,69693460,5250,5250,5250,5250,0
|
|
20240621,095300,69693460,5250,5250,5250,5250,1
|
|
20240621,095200,69688210,5210,5210,5210,5210,0
|
|
20240621,095100,69688210,5210,5220,5220,5210,662
|
|
20240621,095000,66237090,5250,5250,5250,5250,0
|
|
20240621,094900,66237090,5250,5250,5250,5250,0
|
|
20240621,094800,66237090,5250,5250,5250,5250,0
|
|
20240621,094700,66237090,5250,5250,5250,5250,0
|
|
20240621,094600,66237090,5250,5250,5250,5250,0
|
|
20240621,094500,66237090,5250,5250,5250,5250,0
|
|
20240621,094400,66237090,5250,5250,5250,5250,0
|
|
20240621,094300,66237090,5250,5220,5250,5220,39
|
|
20240621,094200,66033480,5220,5220,5220,5220,6
|
|
20240621,094100,66002160,5250,5250,5250,5250,0
|
|
20240621,094000,66002160,5250,5250,5250,5250,0
|
|
20240621,093900,66002160,5250,5250,5250,5250,0
|
|
20240621,093800,66002160,5250,5250,5250,5250,1
|
|
20240621,093700,65996910,5210,5210,5210,5210,0
|
|
20240621,093600,65996910,5210,5210,5210,5210,0
|
|
20240621,093500,65996910,5210,5210,5210,5210,807
|
|
20240621,093400,61792440,5220,5220,5220,5220,92
|
|
20240621,093300,61312200,5220,5220,5220,5220,0
|
|
20240621,093200,61312200,5220,5220,5220,5220,1
|
|
20240621,093100,61306980,5220,5220,5220,5220,0
|
|
20240621,093000,61306980,5220,5220,5220,5220,0
|
|
20240621,092900,61306980,5220,5220,5220,5220,0
|
|
20240621,092800,61306980,5220,5220,5220,5220,0
|
|
20240621,092700,61306980,5220,5220,5220,5220,812
|
|
20240621,092600,57068340,5220,5220,5220,5220,192
|
|
20240621,092500,56066100,5220,5220,5220,5220,40
|
|
20240621,092400,55857300,5220,5220,5220,5220,10
|
|
20240621,092300,55805100,5220,5240,5240,5220,6654
|
|
20240621,092200,21059910,5250,5250,5250,5250,0
|
|
20240621,092100,21059910,5250,5250,5250,5250,0
|
|
20240621,092000,21059910,5250,5240,5250,5240,102
|
|
20240621,091900,20525410,5250,5250,5250,5250,0
|
|
20240621,091800,20525410,5250,5250,5250,5250,0
|
|
20240621,091700,20525410,5250,5250,5250,5250,2
|
|
20240621,091600,20514910,5230,5240,5250,5230,973
|
|
20240621,091500,15418490,5250,5270,5270,5250,129
|
|
20240621,091400,14740920,5250,5250,5250,5250,2
|
|
20240621,091300,14730420,5270,5270,5280,5270,54
|
|
20240621,091200,14445830,5270,5250,5270,5240,534
|
|
20240621,091100,11632720,5250,5250,5250,5250,4
|
|
20240621,091000,11611720,5280,5280,5280,5280,0
|
|
20240621,090900,11611720,5280,5280,5280,5280,0
|
|
20240621,090800,11611720,5280,5280,5280,5280,10
|
|
20240621,090700,11558920,5280,5270,5280,5270,143
|
|
20240621,090600,10805280,5260,5260,5260,5260,94
|
|
20240621,090500,10310840,5260,5250,5260,5250,79
|
|
20240621,090400,9896060,5230,5230,5240,5230,1365
|
|
20240621,090300,2756420,5230,5230,5230,5230,0
|
|
20240621,090200,2756420,5230,5230,5230,5230,0
|
|
20240621,090100,2756420,5230,5230,5230,5230,406
|
|
20240621,090000,633040,5230,5240,5240,5230,121
|