659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195600,300436060,9000,9000,9000,9000,239
|
|
20240621,195500,300436060,9000,9000,9000,9000,0
|
|
20240621,195400,300436060,9000,9000,9000,9000,0
|
|
20240621,195300,300436060,9000,9000,9000,9000,0
|
|
20240621,195200,300436060,9000,9000,9000,9000,0
|
|
20240621,195100,300436060,9000,9000,9000,9000,0
|
|
20240621,195000,300436060,9000,9000,9000,9000,0
|
|
20240621,194900,300436060,9000,9000,9000,9000,0
|
|
20240621,194800,300436060,9000,9000,9000,9000,0
|
|
20240621,194700,300436060,9000,9000,9000,9000,0
|
|
20240621,194600,300436060,9000,9000,9000,9000,0
|
|
20240621,194500,300436060,9000,9000,9000,9000,0
|
|
20240621,194400,300436060,9000,9000,9000,9000,0
|
|
20240621,194300,300436060,9000,9000,9000,9000,0
|
|
20240621,194200,300436060,9000,9000,9000,9000,0
|
|
20240621,194100,300436060,9000,9000,9000,9000,0
|
|
20240621,194000,300436060,9000,9000,9000,9000,0
|
|
20240621,193900,300436060,9000,9000,9000,9000,0
|
|
20240621,193800,300436060,9000,9000,9000,9000,0
|
|
20240621,193700,300436060,9000,9000,9000,9000,0
|
|
20240621,193600,300436060,9000,9000,9000,9000,0
|
|
20240621,193500,300436060,9000,9000,9000,9000,0
|
|
20240621,193400,300436060,9000,9000,9000,9000,0
|
|
20240621,193300,300436060,9000,9000,9000,9000,0
|
|
20240621,193200,300436060,9000,9000,9000,9000,0
|
|
20240621,193100,300436060,9000,9000,9000,9000,0
|
|
20240621,193000,300436060,9000,9000,9000,9000,0
|
|
20240621,192900,300436060,9000,9000,9000,9000,0
|
|
20240621,192800,300436060,9000,9000,9000,9000,0
|
|
20240621,192700,300436060,9000,9000,9000,9000,0
|
|
20240621,192600,300436060,9000,9000,9000,9000,239
|
|
20240621,192500,300436060,9000,9000,9000,9000,0
|
|
20240621,192400,300436060,9000,9000,9000,9000,0
|
|
20240621,192300,300436060,9000,9000,9000,9000,0
|
|
20240621,192200,300436060,9000,9000,9000,9000,0
|
|
20240621,192100,300436060,9000,9000,9000,9000,0
|
|
20240621,192000,300436060,9000,9000,9000,9000,0
|
|
20240621,191900,300436060,9000,9000,9000,9000,0
|
|
20240621,191800,300436060,9000,9000,9000,9000,0
|
|
20240621,191700,300436060,9000,9000,9000,9000,0
|
|
20240621,191600,300436060,9000,9000,9000,9000,0
|
|
20240621,191500,300436060,9000,9000,9000,9000,0
|
|
20240621,191400,300436060,9000,9000,9000,9000,0
|
|
20240621,191300,300436060,9000,9000,9000,9000,0
|
|
20240621,191200,300436060,9000,9000,9000,9000,0
|
|
20240621,191100,300436060,9000,9000,9000,9000,0
|
|
20240621,191000,300436060,9000,9000,9000,9000,0
|
|
20240621,190900,300436060,9000,9000,9000,9000,0
|
|
20240621,190800,300436060,9000,9000,9000,9000,0
|
|
20240621,190700,300436060,9000,9000,9000,9000,0
|
|
20240621,190600,300436060,9000,9000,9000,9000,0
|
|
20240621,190500,300436060,9000,9000,9000,9000,0
|
|
20240621,190400,300436060,9000,9000,9000,9000,0
|
|
20240621,190300,300436060,9000,9000,9000,9000,0
|
|
20240621,190200,300436060,9000,9000,9000,9000,0
|
|
20240621,190100,300436060,9000,9000,9000,9000,0
|
|
20240621,190000,300436060,9000,9000,9000,9000,0
|
|
20240621,185900,300436060,9000,9000,9000,9000,0
|
|
20240621,185800,300436060,9000,9000,9000,9000,0
|
|
20240621,185700,300436060,9000,9000,9000,9000,0
|
|
20240621,185600,300436060,9000,9000,9000,9000,239
|
|
20240621,185500,300436060,9000,9000,9000,9000,0
|
|
20240621,185400,300436060,9000,9000,9000,9000,0
|
|
20240621,185300,300436060,9000,9000,9000,9000,0
|
|
20240621,185200,300436060,9000,9000,9000,9000,0
|
|
20240621,185100,300436060,9000,9000,9000,9000,0
|
|
20240621,185000,300436060,9000,9000,9000,9000,0
|
|
20240621,184900,300436060,9000,9000,9000,9000,0
|
|
20240621,184800,300436060,9000,9000,9000,9000,0
|
|
20240621,184700,300436060,9000,9000,9000,9000,0
|
|
20240621,184600,300436060,9000,9000,9000,9000,0
|
|
20240621,184500,300436060,9000,9000,9000,9000,0
|
|
20240621,184400,300436060,9000,9000,9000,9000,0
|
|
20240621,184300,300436060,9000,9000,9000,9000,0
|
|
20240621,184200,300436060,9000,9000,9000,9000,0
|
|
20240621,184100,300436060,9000,9000,9000,9000,0
|
|
20240621,184000,300436060,9000,9000,9000,9000,0
|
|
20240621,183900,300436060,9000,9000,9000,9000,0
|
|
20240621,183800,300436060,9000,9000,9000,9000,0
|
|
20240621,183700,300436060,9000,9000,9000,9000,0
|
|
20240621,183600,300436060,9000,9000,9000,9000,0
|
|
20240621,183500,300436060,9000,9000,9000,9000,0
|
|
20240621,183400,300436060,9000,9000,9000,9000,0
|
|
20240621,183300,300436060,9000,9000,9000,9000,0
|
|
20240621,183200,300436060,9000,9000,9000,9000,0
|
|
20240621,183100,300436060,9000,9000,9000,9000,0
|
|
20240621,183000,300436060,9000,9000,9000,9000,0
|
|
20240621,182900,300436060,9000,9000,9000,9000,0
|
|
20240621,182800,300436060,9000,9000,9000,9000,0
|
|
20240621,182700,300436060,9000,9000,9000,9000,0
|
|
20240621,182600,300436060,9000,9000,9000,9000,239
|
|
20240621,182500,300436060,9000,9000,9000,9000,0
|
|
20240621,182400,300436060,9000,9000,9000,9000,0
|
|
20240621,182300,300436060,9000,9000,9000,9000,0
|
|
20240621,182200,300436060,9000,9000,9000,9000,0
|
|
20240621,182100,300436060,9000,9000,9000,9000,0
|
|
20240621,182000,300436060,9000,9000,9000,9000,0
|
|
20240621,181900,300436060,9000,9000,9000,9000,0
|
|
20240621,181800,300436060,9000,9000,9000,9000,0
|
|
20240621,181700,300436060,9000,9000,9000,9000,0
|
|
20240621,181600,300436060,9000,9000,9000,9000,0
|
|
20240621,181500,300436060,9000,9000,9000,9000,0
|
|
20240621,181400,300436060,9000,9000,9000,9000,0
|
|
20240621,181300,300436060,9000,9000,9000,9000,0
|
|
20240621,181200,300436060,9000,9000,9000,9000,0
|
|
20240621,181100,300436060,9000,9000,9000,9000,0
|
|
20240621,181000,300436060,9000,9000,9000,9000,0
|
|
20240621,180900,300436060,9000,9000,9000,9000,0
|
|
20240621,180800,300436060,9000,9000,9000,9000,0
|
|
20240621,180700,300436060,9000,9000,9000,9000,0
|
|
20240621,180600,300436060,9000,9000,9000,9000,0
|
|
20240621,180500,300436060,9000,9000,9000,9000,0
|
|
20240621,180400,300436060,9000,9000,9000,9000,0
|
|
20240621,180300,300436060,9000,9000,9000,9000,0
|
|
20240621,180200,300436060,9000,9000,9000,9000,0
|
|
20240621,180100,300436060,9000,9000,9000,9000,0
|
|
20240621,180000,300436060,9000,9000,9000,9000,0
|
|
20240621,175900,300436060,9000,9000,9000,9000,0
|
|
20240621,175800,300436060,9000,9000,9000,9000,0
|
|
20240621,175700,300436060,9000,9000,9000,9000,0
|
|
20240621,175600,300436060,9000,9000,9000,9000,239
|
|
20240621,175500,300436060,9000,9000,9000,9000,0
|
|
20240621,175400,300436060,9000,9000,9000,9000,0
|
|
20240621,175300,300436060,9000,9000,9000,9000,0
|
|
20240621,175200,300436060,9000,9000,9000,9000,0
|
|
20240621,175100,300436060,9000,9000,9000,9000,0
|
|
20240621,175000,300436060,9000,9000,9000,9000,0
|
|
20240621,174900,300436060,9000,9000,9000,9000,0
|
|
20240621,174800,300436060,9000,9000,9000,9000,0
|
|
20240621,174700,300436060,9000,9000,9000,9000,0
|
|
20240621,174600,300436060,9000,9000,9000,9000,0
|
|
20240621,174500,300436060,9000,9000,9000,9000,0
|
|
20240621,174400,300436060,9000,9000,9000,9000,0
|
|
20240621,174300,300436060,9000,9000,9000,9000,0
|
|
20240621,174200,300436060,9000,9000,9000,9000,0
|
|
20240621,174100,300436060,9000,9000,9000,9000,0
|
|
20240621,174000,300436060,9000,9000,9000,9000,0
|
|
20240621,173900,300436060,9000,9000,9000,9000,0
|
|
20240621,173800,300436060,9000,9000,9000,9000,0
|
|
20240621,173700,300436060,9000,9000,9000,9000,0
|
|
20240621,173600,300436060,9000,9000,9000,9000,0
|
|
20240621,173500,300436060,9000,9000,9000,9000,0
|
|
20240621,173400,300436060,9000,9000,9000,9000,0
|
|
20240621,173300,300436060,9000,9000,9000,9000,0
|
|
20240621,173200,300436060,9000,9000,9000,9000,0
|
|
20240621,173100,300436060,9000,9000,9000,9000,0
|
|
20240621,173000,300436060,9000,9000,9000,9000,0
|
|
20240621,172900,300436060,9000,9000,9000,9000,0
|
|
20240621,172800,300436060,9000,9000,9000,9000,0
|
|
20240621,172700,300436060,9000,9000,9000,9000,0
|
|
20240621,172600,300436060,9000,9000,9000,9000,239
|
|
20240621,172500,300436060,9000,9000,9000,9000,0
|
|
20240621,172400,300436060,9000,9000,9000,9000,0
|
|
20240621,172300,300436060,9000,9000,9000,9000,0
|
|
20240621,172200,300436060,9000,9000,9000,9000,0
|
|
20240621,172100,300436060,9000,9000,9000,9000,0
|
|
20240621,172000,300436060,9000,9000,9000,9000,0
|
|
20240621,171900,300436060,9000,9000,9000,9000,0
|
|
20240621,171800,300436060,9000,9000,9000,9000,0
|
|
20240621,171700,300436060,9000,9000,9000,9000,0
|
|
20240621,171600,300436060,9000,9000,9000,9000,0
|
|
20240621,171500,300436060,9000,9000,9000,9000,0
|
|
20240621,171400,300436060,9000,9000,9000,9000,0
|
|
20240621,171300,300436060,9000,9000,9000,9000,0
|
|
20240621,171200,300436060,9000,9000,9000,9000,0
|
|
20240621,171100,300436060,9000,9000,9000,9000,0
|
|
20240621,171000,300436060,9000,9000,9000,9000,0
|
|
20240621,170900,300436060,9000,9000,9000,9000,0
|
|
20240621,170800,300436060,9000,9000,9000,9000,0
|
|
20240621,170700,300436060,9000,9000,9000,9000,0
|
|
20240621,170600,300436060,9000,9000,9000,9000,0
|
|
20240621,170500,300436060,9000,9000,9000,9000,0
|
|
20240621,170400,300436060,9000,9000,9000,9000,0
|
|
20240621,170300,300436060,9000,9000,9000,9000,0
|
|
20240621,170200,300436060,9000,9000,9000,9000,0
|
|
20240621,170100,300436060,9000,9000,9000,9000,0
|
|
20240621,170000,300436060,9000,9000,9000,9000,0
|
|
20240621,165900,300436060,9000,9000,9000,9000,0
|
|
20240621,165800,300436060,9000,9000,9000,9000,0
|
|
20240621,165700,300436060,9000,9000,9000,9000,0
|
|
20240621,165600,300436060,9000,9000,9000,9000,239
|
|
20240621,165500,300436060,9000,9000,9000,9000,0
|
|
20240621,165400,300436060,9000,9000,9000,9000,0
|
|
20240621,165300,300436060,9000,9000,9000,9000,0
|
|
20240621,165200,300436060,9000,9000,9000,9000,0
|
|
20240621,165100,300436060,9000,9000,9000,9000,0
|
|
20240621,165000,300436060,9000,9000,9000,9000,0
|
|
20240621,164900,300436060,9000,9000,9000,9000,0
|
|
20240621,164800,300436060,9000,9000,9000,9000,0
|
|
20240621,164700,300436060,9000,9000,9000,9000,0
|
|
20240621,164600,300436060,9000,9000,9000,9000,0
|
|
20240621,164500,300436060,9000,9000,9000,9000,0
|
|
20240621,164400,300436060,9000,9000,9000,9000,0
|
|
20240621,164300,300436060,9000,9000,9000,9000,0
|
|
20240621,164200,300436060,9000,9000,9000,9000,0
|
|
20240621,164100,300436060,9000,9000,9000,9000,0
|
|
20240621,164000,300436060,9000,9000,9000,9000,0
|
|
20240621,163900,300436060,9000,9000,9000,9000,0
|
|
20240621,163800,300436060,9000,9000,9000,9000,0
|
|
20240621,163700,300436060,9000,9000,9000,9000,0
|
|
20240621,163600,300436060,9000,9000,9000,9000,0
|
|
20240621,163500,300436060,9000,9000,9000,9000,0
|
|
20240621,163400,300436060,9000,9000,9000,9000,0
|
|
20240621,163300,300436060,9000,9000,9000,9000,0
|
|
20240621,163200,300436060,9000,9000,9000,9000,0
|
|
20240621,163100,300436060,9000,9000,9000,9000,0
|
|
20240621,163000,300436060,9000,9000,9000,9000,0
|
|
20240621,162900,300436060,9000,9000,9000,9000,0
|
|
20240621,162800,300436060,9000,9000,9000,9000,0
|
|
20240621,162700,300436060,9000,9000,9000,9000,0
|
|
20240621,162600,300436060,9000,9000,9000,9000,239
|
|
20240621,162500,300436060,9000,9000,9000,9000,0
|
|
20240621,162400,300436060,9000,9000,9000,9000,0
|
|
20240621,162300,300436060,9000,9000,9000,9000,0
|
|
20240621,162200,300436060,9000,9000,9000,9000,0
|
|
20240621,162100,300436060,9000,9000,9000,9000,0
|
|
20240621,162000,300436060,9000,9000,9000,9000,0
|
|
20240621,161900,300436060,9000,9000,9000,9000,0
|
|
20240621,161800,300436060,9000,9000,9000,9000,0
|
|
20240621,161700,300436060,9000,9000,9000,9000,0
|
|
20240621,161600,300436060,9000,9000,9000,9000,0
|
|
20240621,161500,300436060,9000,9000,9000,9000,0
|
|
20240621,161400,300436060,9000,9000,9000,9000,0
|
|
20240621,161300,300436060,9000,9000,9000,9000,0
|
|
20240621,161200,300436060,9000,9000,9000,9000,0
|
|
20240621,161100,300436060,9000,9000,9000,9000,0
|
|
20240621,161000,300436060,9000,9000,9000,9000,0
|
|
20240621,160900,300436060,9000,9000,9000,9000,0
|
|
20240621,160800,300436060,9000,9000,9000,9000,0
|
|
20240621,160700,300436060,9000,9000,9000,9000,0
|
|
20240621,160600,300436060,9000,9000,9000,9000,0
|
|
20240621,160500,300436060,9000,9000,9000,9000,0
|
|
20240621,160400,300436060,9000,9000,9000,9000,0
|
|
20240621,160300,300436060,9000,9000,9000,9000,0
|
|
20240621,160200,300436060,9000,9000,9000,9000,0
|
|
20240621,160100,300436060,9000,9000,9000,9000,0
|
|
20240621,160000,300436060,9000,9000,9000,9000,0
|
|
20240621,155900,300436060,9000,9000,9000,9000,0
|
|
20240621,155800,300436060,9000,9000,9000,9000,0
|
|
20240621,155700,300436060,9000,9000,9000,9000,0
|
|
20240621,155600,300436060,9000,9000,9000,9000,239
|
|
20240621,155500,300436060,9000,9000,9000,9000,0
|
|
20240621,155400,300436060,9000,9000,9000,9000,0
|
|
20240621,155300,300436060,9000,9000,9000,9000,0
|
|
20240621,155200,300436060,9000,9000,9000,9000,0
|
|
20240621,155100,300436060,9000,9000,9000,9000,0
|
|
20240621,155000,300436060,9000,9000,9000,9000,0
|
|
20240621,154900,300436060,9000,9000,9000,9000,0
|
|
20240621,154800,300436060,9000,9000,9000,9000,0
|
|
20240621,154700,300436060,9000,9000,9000,9000,0
|
|
20240621,154600,300436060,9000,9000,9000,9000,0
|
|
20240621,154500,300436060,9000,9000,9000,9000,0
|
|
20240621,154400,300436060,9000,9000,9000,9000,0
|
|
20240621,154300,300436060,9000,9000,9000,9000,0
|
|
20240621,154200,300436060,9000,9000,9000,9000,0
|
|
20240621,154100,300436060,9000,9000,9000,9000,0
|
|
20240621,154000,300436060,9000,9000,9000,9000,0
|
|
20240621,153900,300436060,9000,9000,9000,9000,0
|
|
20240621,153800,300436060,9000,9000,9000,9000,0
|
|
20240621,153700,300436060,9000,9000,9000,9000,0
|
|
20240621,153600,300436060,9000,9000,9000,9000,0
|
|
20240621,153500,300436060,9000,9000,9000,9000,0
|
|
20240621,153400,300436060,9000,9000,9000,9000,0
|
|
20240621,153300,300436060,9000,9000,9000,9000,0
|
|
20240621,153200,300436060,9000,9000,9000,9000,0
|
|
20240621,153100,300436060,9000,9000,9000,9000,0
|
|
20240621,153000,300436060,9000,9000,9000,9000,239
|
|
20240621,152900,298285060,8980,8980,8980,8980,0
|
|
20240621,152800,298285060,8980,8980,8980,8980,0
|
|
20240621,152700,298285060,8980,8980,8980,8980,0
|
|
20240621,152600,298285060,8980,8980,8980,8980,0
|
|
20240621,152500,298285060,8980,8980,8980,8980,0
|
|
20240621,152400,298285060,8980,8980,8980,8980,0
|
|
20240621,152300,298285060,8980,8980,8980,8980,0
|
|
20240621,152200,298285060,8980,8980,8980,8980,0
|
|
20240621,152100,298285060,8980,8980,8980,8980,0
|
|
20240621,152000,298285060,8980,8980,8980,8980,0
|
|
20240621,151900,298285060,8980,8980,8980,8980,106
|
|
20240621,151800,297333180,8970,8970,8970,8970,215
|
|
20240621,151700,295404630,8970,8960,8970,8960,19
|
|
20240621,151600,295234210,8920,8920,8920,8920,0
|
|
20240621,151500,295234210,8920,8920,8920,8920,180
|
|
20240621,151400,293628610,8920,8920,8920,8920,0
|
|
20240621,151300,293628610,8920,8920,8920,8920,119
|
|
20240621,151200,292567130,8920,8920,8920,8920,72
|
|
20240621,151100,291924890,8920,8920,8920,8920,20
|
|
20240621,151000,291746490,8920,8930,8930,8920,421
|
|
20240621,150900,287987690,8930,8930,8930,8930,0
|
|
20240621,150800,287987690,8930,8940,8940,8930,186
|
|
20240621,150700,286325450,8940,8940,8980,8940,101
|
|
20240621,150600,285422430,8940,8960,8970,8940,330
|
|
20240621,150500,282472180,8940,8980,8980,8940,52
|
|
20240621,150400,282007220,8940,8940,8940,8940,0
|
|
20240621,150300,282007220,8940,8950,8950,8940,1022
|
|
20240621,150200,272870160,8980,8980,8980,8980,0
|
|
20240621,150100,272870160,8980,8980,8980,8980,1
|
|
20240621,150000,272861180,8950,8950,8950,8950,0
|
|
20240621,145900,272861180,8950,8950,8950,8950,0
|
|
20240621,145800,272861180,8950,8950,8950,8950,1
|
|
20240621,145700,272852230,8950,8950,8950,8950,256
|
|
20240621,145600,270561030,8950,8950,8950,8950,0
|
|
20240621,145500,270561030,8950,8950,8950,8950,5
|
|
20240621,145400,270516280,8970,8970,8970,8970,0
|
|
20240621,145300,270516280,8970,8950,8970,8950,1228
|
|
20240621,145200,259521400,8950,8950,8950,8950,27
|
|
20240621,145100,259279750,8950,8950,8950,8950,5
|
|
20240621,145000,259235000,8960,8960,8960,8960,0
|
|
20240621,144900,259235000,8960,8960,8960,8960,1
|
|
20240621,144800,259226040,8960,8960,8960,8960,0
|
|
20240621,144700,259226040,8960,8960,8960,8960,0
|
|
20240621,144600,259226040,8960,8960,8960,8960,0
|
|
20240621,144500,259226040,8960,8960,8960,8960,0
|
|
20240621,144400,259226040,8960,8960,8960,8960,0
|
|
20240621,144300,259226040,8960,8960,8960,8960,7
|
|
20240621,144200,259163320,8950,8950,8950,8950,150
|
|
20240621,144100,257820820,8960,8960,8960,8960,0
|
|
20240621,144000,257820820,8960,8960,8960,8960,0
|
|
20240621,143900,257820820,8960,8960,8960,8960,0
|
|
20240621,143800,257820820,8960,8960,8960,8960,0
|
|
20240621,143700,257820820,8960,8960,8960,8960,136
|
|
20240621,143600,256602260,8950,8950,8950,8950,0
|
|
20240621,143500,256602260,8950,8950,8950,8950,301
|
|
20240621,143400,253908310,8950,8950,8950,8950,0
|
|
20240621,143300,253908310,8950,8950,8950,8950,0
|
|
20240621,143200,253908310,8950,8950,8950,8950,4
|
|
20240621,143100,253872510,8950,8950,8950,8950,5
|
|
20240621,143000,253827760,8950,8950,8950,8950,0
|
|
20240621,142900,253827760,8950,8950,8950,8950,94
|
|
20240621,142800,252986460,8950,8950,8950,8950,100
|
|
20240621,142700,252091460,8960,8960,8960,8960,0
|
|
20240621,142600,252091460,8960,8940,8960,8940,26
|
|
20240621,142500,251859000,8970,8970,8970,8970,0
|
|
20240621,142400,251859000,8970,8970,8970,8970,1
|
|
20240621,142300,251850030,8970,8970,8970,8970,3
|
|
20240621,142200,251823120,8970,8970,8970,8970,1
|
|
20240621,142100,251814150,8970,8960,8970,8960,10
|
|
20240621,142000,251724460,8940,8940,8940,8940,3
|
|
20240621,141900,251697640,8940,8940,8940,8940,12
|
|
20240621,141800,251590360,8940,8940,8940,8940,10
|
|
20240621,141700,251500960,8950,8950,8950,8950,0
|
|
20240621,141600,251500960,8950,8950,8950,8950,0
|
|
20240621,141500,251500960,8950,8950,8950,8950,2
|
|
20240621,141400,251483060,8950,8950,8950,8950,51
|
|
20240621,141300,251026610,8940,8940,8940,8940,0
|
|
20240621,141200,251026610,8940,8940,8940,8940,0
|
|
20240621,141100,251026610,8940,8940,8940,8940,0
|
|
20240621,141000,251026610,8940,8940,8940,8940,0
|
|
20240621,140900,251026610,8940,8940,8940,8940,0
|
|
20240621,140800,251026610,8940,8940,8940,8940,0
|
|
20240621,140700,251026610,8940,8940,8940,8940,63
|
|
20240621,140600,250463390,8940,8940,8940,8940,20
|
|
20240621,140500,250284590,8940,8940,8940,8940,0
|
|
20240621,140400,250284590,8940,8940,8940,8940,62
|
|
20240621,140300,249730310,8940,8940,8940,8940,0
|
|
20240621,140200,249730310,8940,8940,8940,8940,0
|
|
20240621,140100,249730310,8940,8960,8960,8940,200
|
|
20240621,140000,247941290,8960,8960,8960,8960,58
|
|
20240621,135900,247421610,8980,8980,8980,8980,0
|
|
20240621,135800,247421610,8980,8980,8980,8980,0
|
|
20240621,135700,247421610,8980,8980,8980,8980,200
|
|
20240621,135600,245625610,8970,8970,8970,8970,0
|
|
20240621,135500,245625610,8970,8970,8970,8970,1
|
|
20240621,135400,245616640,8970,8970,8970,8970,0
|
|
20240621,135300,245616640,8970,8970,8970,8970,0
|
|
20240621,135200,245616640,8970,8970,8970,8970,0
|
|
20240621,135100,245616640,8970,8970,8970,8970,3
|
|
20240621,135000,245589730,9000,9000,9000,9000,0
|
|
20240621,134900,245589730,9000,9000,9000,9000,100
|
|
20240621,134800,244689730,9000,9000,9000,9000,0
|
|
20240621,134700,244689730,9000,9000,9000,9000,0
|
|
20240621,134600,244689730,9000,9000,9000,9000,0
|
|
20240621,134500,244689730,9000,9000,9000,9000,0
|
|
20240621,134400,244689730,9000,9000,9000,9000,0
|
|
20240621,134300,244689730,9000,9000,9000,9000,0
|
|
20240621,134200,244689730,9000,9000,9000,9000,10
|
|
20240621,134100,244599730,9000,9000,9000,9000,0
|
|
20240621,134000,244599730,9000,9000,9000,9000,1
|
|
20240621,133900,244590730,9000,9000,9000,9000,0
|
|
20240621,133800,244590730,9000,9000,9000,9000,0
|
|
20240621,133700,244590730,9000,9000,9000,9000,0
|
|
20240621,133600,244590730,9000,9000,9000,9000,0
|
|
20240621,133500,244590730,9000,9000,9000,9000,0
|
|
20240621,133400,244590730,9000,9000,9000,9000,0
|
|
20240621,133300,244590730,9000,9000,9000,9000,0
|
|
20240621,133200,244590730,9000,9000,9000,9000,0
|
|
20240621,133100,244590730,9000,9000,9000,9000,0
|
|
20240621,133000,244590730,9000,9000,9000,9000,0
|
|
20240621,132900,244590730,9000,9000,9000,9000,0
|
|
20240621,132800,244590730,9000,8940,9000,8940,306
|
|
20240621,132700,241836790,8940,8940,8940,8940,84
|
|
20240621,132600,241085830,9000,8980,9000,8980,3
|
|
20240621,132500,241058860,8940,8940,8940,8940,62
|
|
20240621,132400,240504580,8920,8920,8920,8920,0
|
|
20240621,132300,240504580,8920,8920,8920,8920,0
|
|
20240621,132200,240504580,8920,8920,8920,8920,0
|
|
20240621,132100,240504580,8920,8920,8920,8920,0
|
|
20240621,132000,240504580,8920,8920,8920,8920,0
|
|
20240621,131900,240504580,8920,8920,8920,8920,0
|
|
20240621,131800,240504580,8920,8920,8920,8920,0
|
|
20240621,131700,240504580,8920,8920,8920,8920,0
|
|
20240621,131600,240504580,8920,8960,8960,8920,303
|
|
20240621,131500,237792280,9000,9000,9000,9000,0
|
|
20240621,131400,237792280,9000,9000,9000,9000,0
|
|
20240621,131300,237792280,9000,9000,9000,9000,0
|
|
20240621,131200,237792280,9000,9000,9000,9000,0
|
|
20240621,131100,237792280,9000,8990,9000,8990,500
|
|
20240621,131000,233292470,8920,8920,8920,8920,0
|
|
20240621,130900,233292470,8920,8920,8920,8920,1
|
|
20240621,130800,233283550,8920,8920,8920,8920,30
|
|
20240621,130700,233015950,8920,8920,8920,8920,0
|
|
20240621,130600,233015950,8920,8920,8920,8920,0
|
|
20240621,130500,233015950,8920,8920,8920,8920,0
|
|
20240621,130400,233015950,8920,8920,8920,8920,0
|
|
20240621,130300,233015950,8920,8920,8920,8920,20
|
|
20240621,130200,232837550,8920,8920,8920,8920,0
|
|
20240621,130100,232837550,8920,8920,8920,8920,0
|
|
20240621,130000,232837550,8920,8920,8920,8920,20
|
|
20240621,125900,232659150,8940,8940,8940,8940,0
|
|
20240621,125800,232659150,8940,8940,8940,8940,43
|
|
20240621,125700,232274730,8910,8910,8910,8910,19
|
|
20240621,125600,232105440,8910,8910,8910,8910,0
|
|
20240621,125500,232105440,8910,8910,8910,8910,19
|
|
20240621,125400,231936150,8910,8910,8910,8910,0
|
|
20240621,125300,231936150,8910,8910,8910,8910,0
|
|
20240621,125200,231936150,8910,8910,8910,8910,22
|
|
20240621,125100,231740130,8910,8910,8910,8910,0
|
|
20240621,125000,231740130,8910,8910,8910,8910,22
|
|
20240621,124900,231544110,8940,8940,8940,8940,4
|
|
20240621,124800,231508350,8940,8940,8940,8940,1
|
|
20240621,124700,231499410,8910,8910,8910,8910,23
|
|
20240621,124600,231294480,8940,8940,8940,8940,2
|
|
20240621,124500,231276600,8910,8920,8920,8910,58
|
|
20240621,124400,230759660,8920,8920,8920,8920,180
|
|
20240621,124300,229154060,8920,8920,8920,8920,25
|
|
20240621,124200,228931060,8930,8930,8930,8930,500
|
|
20240621,124100,224466060,8920,8920,8920,8920,2
|
|
20240621,124000,224448220,8920,8920,8920,8920,15
|
|
20240621,123900,224314420,8920,8920,8920,8920,0
|
|
20240621,123800,224314420,8920,8920,8920,8920,20
|
|
20240621,123700,224136020,8920,8920,8920,8920,9
|
|
20240621,123600,224055740,8920,8920,8920,8920,7
|
|
20240621,123500,223993300,8920,8920,8920,8920,22
|
|
20240621,123400,223797060,8920,8920,8920,8920,0
|
|
20240621,123300,223797060,8920,8920,8920,8920,24
|
|
20240621,123200,223582980,8910,8910,8910,8910,0
|
|
20240621,123100,223582980,8910,8920,8920,8910,900
|
|
20240621,123000,215563620,8920,8920,8920,8920,21
|
|
20240621,122900,215376300,8920,8920,8920,8920,0
|
|
20240621,122800,215376300,8920,8920,8920,8920,16
|
|
20240621,122700,215233580,8920,8920,8920,8920,0
|
|
20240621,122600,215233580,8920,8920,8920,8920,53
|
|
20240621,122500,214760820,8920,8920,8920,8920,0
|
|
20240621,122400,214760820,8920,8920,8920,8920,0
|
|
20240621,122300,214760820,8920,8920,8920,8920,23
|
|
20240621,122200,214555660,8920,8920,8920,8920,5
|
|
20240621,122100,214511060,8920,8920,8920,8920,118
|
|
20240621,122000,213458500,8920,8920,8920,8920,0
|
|
20240621,121900,213458500,8920,8920,8920,8920,120
|
|
20240621,121800,212388100,8920,8920,8920,8920,25
|
|
20240621,121700,212165100,8920,8920,8920,8920,0
|
|
20240621,121600,212165100,8920,8920,8920,8920,18
|
|
20240621,121500,212004540,8920,8920,8920,8920,0
|
|
20240621,121400,212004540,8920,8920,8920,8920,89
|
|
20240621,121300,211210660,8920,8920,8920,8920,1023
|
|
20240621,121200,202085500,8920,8920,8920,8920,0
|
|
20240621,121100,202085500,8920,8920,8920,8920,23
|
|
20240621,121000,201880340,9000,9000,9000,9000,0
|
|
20240621,120900,201880340,9000,8940,9000,8920,263
|
|
20240621,120800,199532090,9000,9000,9000,9000,2
|
|
20240621,120700,199514090,8940,8940,8940,8940,0
|
|
20240621,120600,199514090,8940,8950,8950,8940,292
|
|
20240621,120500,196903360,8950,8950,8950,8950,0
|
|
20240621,120400,196903360,8950,8950,8950,8950,89
|
|
20240621,120300,196106810,8950,8950,8950,8950,3
|
|
20240621,120200,196079960,8950,8950,8950,8950,60
|
|
20240621,120100,195542960,8950,8950,8950,8950,17
|
|
20240621,120000,195390810,8950,8950,8950,8950,1
|
|
20240621,115900,195381860,8950,8950,8950,8950,20
|
|
20240621,115800,195202860,8950,8950,8950,8950,0
|
|
20240621,115700,195202860,8950,8950,8950,8950,1
|
|
20240621,115600,195193910,8950,8950,8950,8950,35
|
|
20240621,115500,194880660,8950,8950,8950,8950,1
|
|
20240621,115400,194871710,8950,8950,8950,8950,25
|
|
20240621,115300,194647960,8950,8950,8950,8950,1
|
|
20240621,115200,194639010,8950,8950,8950,8950,21
|
|
20240621,115100,194451060,8950,8950,8950,8950,1
|
|
20240621,115000,194442110,8950,8950,8950,8950,0
|
|
20240621,114900,194442110,8950,8990,8990,8950,40
|
|
20240621,114800,194083220,8950,8950,8950,8950,0
|
|
20240621,114700,194083220,8950,8950,8950,8950,20
|
|
20240621,114600,193904220,8950,8950,8950,8950,0
|
|
20240621,114500,193904220,8950,8950,8950,8950,1
|
|
20240621,114400,193895270,8950,8950,8950,8950,121
|
|
20240621,114300,192812320,8950,8950,8950,8950,0
|
|
20240621,114200,192812320,8950,8950,8950,8950,23
|
|
20240621,114100,192606470,8950,8950,8950,8950,0
|
|
20240621,114000,192606470,8950,8950,8950,8950,25
|
|
20240621,113900,192382720,8950,8950,8950,8950,0
|
|
20240621,113800,192382720,8950,8950,8950,8950,1
|
|
20240621,113700,192373770,8950,8950,8950,8950,570
|
|
20240621,113600,187272270,8950,8950,8950,8950,1
|
|
20240621,113500,187263320,8950,8950,8950,8950,22
|
|
20240621,113400,187066420,8950,8950,8950,8950,1
|
|
20240621,113300,187057470,8980,8980,8980,8980,220
|
|
20240621,113200,185081870,8950,8960,8960,8950,23
|
|
20240621,113100,184876010,8950,8950,8950,8950,0
|
|
20240621,113000,184876010,8950,8950,8950,8950,20
|
|
20240621,112900,184697010,8950,8950,8950,8950,0
|
|
20240621,112800,184697010,8950,8950,8950,8950,0
|
|
20240621,112700,184697010,8950,8950,8950,8950,25
|
|
20240621,112600,184473260,8960,8950,8960,8950,66
|
|
20240621,112500,183882400,8950,8960,8960,8950,2
|
|
20240621,112400,183864490,8980,8980,8980,8980,0
|
|
20240621,112300,183864490,8980,8950,8980,8950,30
|
|
20240621,112200,183595690,8950,8950,8950,8950,0
|
|
20240621,112100,183595690,8950,8950,8950,8950,1
|
|
20240621,112000,183586740,8950,8950,8950,8950,22
|
|
20240621,111900,183389840,8950,8950,8950,8950,1
|
|
20240621,111800,183380890,8950,8950,8950,8950,24
|
|
20240621,111700,183166090,8950,8950,8950,8950,1
|
|
20240621,111600,183157140,8950,8950,8950,8950,11
|
|
20240621,111500,183058690,8950,8950,8950,8950,7
|
|
20240621,111400,182996040,8950,8950,8950,8950,0
|
|
20240621,111300,182996040,8950,8950,8950,8950,22
|
|
20240621,111200,182799140,8950,8950,8950,8950,1
|
|
20240621,111100,182790190,8950,8950,8950,8950,0
|
|
20240621,111000,182790190,8950,8950,8950,8950,24
|
|
20240621,110900,182575390,8950,8950,8950,8950,10
|
|
20240621,110800,182485890,8940,8950,8950,8940,28
|
|
20240621,110700,182235340,8940,8940,8940,8940,0
|
|
20240621,110600,182235340,8940,8950,8950,8940,87
|
|
20240621,110500,181456700,8960,8960,8960,8950,1420
|
|
20240621,110400,168746810,8960,8960,8960,8960,1
|
|
20240621,110300,168737850,9000,8960,9000,8950,158
|
|
20240621,110200,167322830,8960,8960,8960,8960,11
|
|
20240621,110100,167224270,8960,8960,8960,8960,315
|
|
20240621,110000,164401870,8960,8960,8960,8960,1
|
|
20240621,105900,164392910,8960,8960,8960,8960,0
|
|
20240621,105800,164392910,8960,8960,8960,8960,22
|
|
20240621,105700,164195790,8960,8960,9010,8960,169
|
|
20240621,105600,162681500,8960,8960,8960,8960,22
|
|
20240621,105500,162484380,8960,8970,8970,8960,421
|
|
20240621,105400,158708850,8970,8970,8970,8970,0
|
|
20240621,105300,158708850,8970,8970,8970,8970,20
|
|
20240621,105200,158529450,8960,8970,8980,8960,307
|
|
20240621,105100,155776370,8970,8970,8970,8970,156
|
|
20240621,105000,154377050,8980,8980,8980,8980,0
|
|
20240621,104900,154377050,8980,8970,8980,8970,23
|
|
20240621,104800,154170730,8970,8970,8970,8970,50
|
|
20240621,104700,153722230,8980,8970,8980,8970,27
|
|
20240621,104600,153480030,8970,8980,8980,8970,25
|
|
20240621,104500,153255760,8970,8970,8970,8970,121
|
|
20240621,104400,152170390,8970,8970,8970,8970,19
|
|
20240621,104300,151999960,8970,8970,8970,8970,27
|
|
20240621,104200,151757770,8970,8980,8980,8970,104
|
|
20240621,104100,150824860,8980,8980,8980,8980,18
|
|
20240621,104000,150663220,8980,8980,8980,8980,55
|
|
20240621,103900,150169320,8980,8980,8980,8980,25
|
|
20240621,103800,149944820,8970,8970,8970,8970,1
|
|
20240621,103700,149935850,9010,9010,9010,9010,1
|
|
20240621,103600,149926840,8980,8980,8980,8980,17
|
|
20240621,103500,149774180,8970,8970,8970,8970,0
|
|
20240621,103400,149774180,8970,8970,8970,8970,22
|
|
20240621,103300,149576840,8970,8970,8970,8970,0
|
|
20240621,103200,149576840,8970,8970,8970,8970,21
|
|
20240621,103100,149388470,8970,8970,8970,8970,0
|
|
20240621,103000,149388470,8970,8970,8970,8970,1
|
|
20240621,102900,149379500,8970,8970,8970,8970,20
|
|
20240621,102800,149200100,9010,9010,9010,9010,65
|
|
20240621,102700,148614450,8970,8970,8970,8970,22
|
|
20240621,102600,148417110,8970,8970,8970,8970,0
|
|
20240621,102500,148417110,8970,9010,9010,8970,16
|
|
20240621,102400,148272990,8970,8970,8970,8970,21
|
|
20240621,102300,148084620,8970,8970,8970,8970,1
|
|
20240621,102200,148075650,8970,8970,8970,8970,21
|
|
20240621,102100,147887280,8970,8970,8970,8970,1
|
|
20240621,102000,147878310,8970,8970,8970,8970,18
|
|
20240621,101900,147716850,8980,8990,8990,8980,51
|
|
20240621,101800,147258610,9000,9000,9000,9000,1051
|
|
20240621,101700,137799610,9000,9000,9000,9000,87
|
|
20240621,101600,137016610,9000,9000,9000,9000,0
|
|
20240621,101500,137016610,9000,9000,9000,9000,22
|
|
20240621,101400,136818610,9020,9020,9020,9020,0
|
|
20240621,101300,136818610,9020,9020,9020,9020,10
|
|
20240621,101200,136728410,9000,9000,9000,9000,25
|
|
20240621,101100,136503410,9000,9000,9000,9000,160
|
|
20240621,101000,135063410,8980,9010,9010,8980,33
|
|
20240621,100900,134766740,9010,9010,9010,9010,0
|
|
20240621,100800,134766740,9010,8970,9010,8970,947
|
|
20240621,100700,126244470,8960,8960,8960,8960,17
|
|
20240621,100600,126092150,8950,8950,8950,8950,3
|
|
20240621,100500,126065300,8980,8950,8980,8950,82
|
|
20240621,100400,125329450,8940,8940,8940,8940,1
|
|
20240621,100300,125320510,8980,8940,8980,8940,118
|
|
20240621,100200,124261550,8930,8930,8930,8930,1
|
|
20240621,100100,124252620,8920,8920,8920,8920,0
|
|
20240621,100000,124252620,8920,8910,8980,8910,21
|
|
20240621,095900,124065250,8980,8980,8980,8980,1
|
|
20240621,095800,124056270,8910,8910,8910,8910,20
|
|
20240621,095700,123878070,8910,8930,8950,8910,641
|
|
20240621,095600,118141460,8920,8920,8920,8920,1
|
|
20240621,095500,118132540,8920,8930,8930,8920,26
|
|
20240621,095400,117900520,8900,8900,8900,8900,0
|
|
20240621,095300,117900520,8900,8900,8900,8900,21
|
|
20240621,095200,117713620,8900,8900,8900,8900,0
|
|
20240621,095100,117713620,8900,8900,8900,8900,1
|
|
20240621,095000,117704720,8900,8910,8910,8900,54
|
|
20240621,094900,117223820,8900,8900,8900,8900,1
|
|
20240621,094800,117214920,8900,8900,8900,8900,20
|
|
20240621,094700,117036920,8900,8950,8950,8900,5
|
|
20240621,094600,116992220,8950,8900,8950,8900,21
|
|
20240621,094500,116805220,8900,8900,8900,8900,1
|
|
20240621,094400,116796320,8990,8990,8990,8990,1
|
|
20240621,094300,116787330,8900,8990,8990,8900,26
|
|
20240621,094200,116555210,8990,8920,9000,8900,304
|
|
20240621,094100,113839920,8930,8930,8930,8870,28
|
|
20240621,094000,113591320,8870,8880,8880,8870,254
|
|
20240621,093900,111337000,8880,8880,8880,8880,0
|
|
20240621,093800,111337000,8880,8880,8880,8880,124
|
|
20240621,093700,110235880,8930,8930,8930,8930,3
|
|
20240621,093600,110209090,8930,8940,8940,8880,222
|
|
20240621,093500,108234510,8930,8920,8930,8880,498
|
|
20240621,093400,103804740,8920,8880,8920,8880,3
|
|
20240621,093300,103778020,8880,8900,8940,8880,1025
|
|
20240621,093200,94660050,8890,8890,8890,8890,191
|
|
20240621,093100,92962060,8880,8880,8880,8880,24
|
|
20240621,093000,92748940,8940,8910,8940,8880,204
|
|
20240621,092900,90936200,8940,8910,8940,8880,625
|
|
20240621,092800,85375530,8960,8960,8960,8960,3
|
|
20240621,092700,85348650,8910,8960,8960,8910,3
|
|
20240621,092600,85321820,8960,8960,8960,8910,24
|
|
20240621,092500,85107780,8900,8950,8970,8900,2554
|
|
20240621,092400,62322090,9010,8950,9010,8950,19
|
|
20240621,092300,62151920,9010,9010,9010,8950,5
|
|
20240621,092200,62106930,8950,8950,8950,8950,0
|
|
20240621,092100,62106930,8950,8970,8970,8950,24
|
|
20240621,092000,61892110,8970,8970,8970,8970,1
|
|
20240621,091900,61883140,9010,8970,9010,8970,554
|
|
20240621,091800,56903840,8970,8950,8970,8910,1051
|
|
20240621,091700,47535140,8940,8960,8970,8940,523
|
|
20240621,091600,42854500,8970,8990,8990,8970,37
|
|
20240621,091500,42521970,8990,8960,8990,8960,168
|
|
20240621,091400,41013300,8990,8960,8990,8960,140
|
|
20240621,091300,39755760,8960,8950,8990,8950,16
|
|
20240621,091200,39612350,8950,8950,8970,8950,41
|
|
20240621,091100,39245040,8970,8990,8990,8950,628
|
|
20240621,091000,33619190,8970,8970,8970,8960,147
|
|
20240621,090900,32300720,8970,9060,9060,8970,2981
|
|
20240621,090800,5415830,9060,9110,9110,9060,3
|
|
20240621,090700,5388550,9060,9110,9110,9060,24
|
|
20240621,090600,5171010,9060,9060,9060,9060,1
|
|
20240621,090500,5161950,9060,9110,9110,9060,5
|
|
20240621,090400,5116600,9060,9060,9120,9060,21
|
|
20240621,090300,4926280,9050,9050,9050,9050,0
|
|
20240621,090200,4926280,9050,9050,9130,9050,36
|
|
20240621,090100,4599680,9130,9130,9130,9130,103
|
|
20240621,090000,3659290,9130,9070,9130,9070,403
|