668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200500,98926230,3275,3275,3275,3275,613
|
|
20240621,200400,98926230,3275,3275,3275,3275,0
|
|
20240621,200300,98926230,3275,3275,3275,3275,0
|
|
20240621,200200,98926230,3275,3275,3275,3275,0
|
|
20240621,200100,98926230,3275,3275,3275,3275,0
|
|
20240621,200000,98926230,3275,3275,3275,3275,0
|
|
20240621,195900,98926230,3275,3275,3275,3275,0
|
|
20240621,195800,98926230,3275,3275,3275,3275,0
|
|
20240621,195700,98926230,3275,3275,3275,3275,0
|
|
20240621,195600,98926230,3275,3275,3275,3275,0
|
|
20240621,195500,98926230,3275,3275,3275,3275,0
|
|
20240621,195400,98926230,3275,3275,3275,3275,0
|
|
20240621,195300,98926230,3275,3275,3275,3275,0
|
|
20240621,195200,98926230,3275,3275,3275,3275,0
|
|
20240621,195100,98926230,3275,3275,3275,3275,0
|
|
20240621,195000,98926230,3275,3275,3275,3275,0
|
|
20240621,194900,98926230,3275,3275,3275,3275,0
|
|
20240621,194800,98926230,3275,3275,3275,3275,0
|
|
20240621,194700,98926230,3275,3275,3275,3275,0
|
|
20240621,194600,98926230,3275,3275,3275,3275,0
|
|
20240621,194500,98926230,3275,3275,3275,3275,0
|
|
20240621,194400,98926230,3275,3275,3275,3275,0
|
|
20240621,194300,98926230,3275,3275,3275,3275,0
|
|
20240621,194200,98926230,3275,3275,3275,3275,0
|
|
20240621,194100,98926230,3275,3275,3275,3275,0
|
|
20240621,194000,98926230,3275,3275,3275,3275,0
|
|
20240621,193900,98926230,3275,3275,3275,3275,0
|
|
20240621,193800,98926230,3275,3275,3275,3275,0
|
|
20240621,193700,98926230,3275,3275,3275,3275,0
|
|
20240621,193600,98926230,3275,3275,3275,3275,0
|
|
20240621,193500,98926230,3275,3275,3275,3275,613
|
|
20240621,193400,98926230,3275,3275,3275,3275,0
|
|
20240621,193300,98926230,3275,3275,3275,3275,0
|
|
20240621,193200,98926230,3275,3275,3275,3275,0
|
|
20240621,193100,98926230,3275,3275,3275,3275,0
|
|
20240621,193000,98926230,3275,3275,3275,3275,0
|
|
20240621,192900,98926230,3275,3275,3275,3275,0
|
|
20240621,192800,98926230,3275,3275,3275,3275,0
|
|
20240621,192700,98926230,3275,3275,3275,3275,0
|
|
20240621,192600,98926230,3275,3275,3275,3275,0
|
|
20240621,192500,98926230,3275,3275,3275,3275,0
|
|
20240621,192400,98926230,3275,3275,3275,3275,0
|
|
20240621,192300,98926230,3275,3275,3275,3275,0
|
|
20240621,192200,98926230,3275,3275,3275,3275,0
|
|
20240621,192100,98926230,3275,3275,3275,3275,0
|
|
20240621,192000,98926230,3275,3275,3275,3275,0
|
|
20240621,191900,98926230,3275,3275,3275,3275,0
|
|
20240621,191800,98926230,3275,3275,3275,3275,0
|
|
20240621,191700,98926230,3275,3275,3275,3275,0
|
|
20240621,191600,98926230,3275,3275,3275,3275,0
|
|
20240621,191500,98926230,3275,3275,3275,3275,0
|
|
20240621,191400,98926230,3275,3275,3275,3275,0
|
|
20240621,191300,98926230,3275,3275,3275,3275,0
|
|
20240621,191200,98926230,3275,3275,3275,3275,0
|
|
20240621,191100,98926230,3275,3275,3275,3275,0
|
|
20240621,191000,98926230,3275,3275,3275,3275,0
|
|
20240621,190900,98926230,3275,3275,3275,3275,0
|
|
20240621,190800,98926230,3275,3275,3275,3275,0
|
|
20240621,190700,98926230,3275,3275,3275,3275,0
|
|
20240621,190600,98926230,3275,3275,3275,3275,0
|
|
20240621,190500,98926230,3275,3275,3275,3275,613
|
|
20240621,190400,98926230,3275,3275,3275,3275,0
|
|
20240621,190300,98926230,3275,3275,3275,3275,0
|
|
20240621,190200,98926230,3275,3275,3275,3275,0
|
|
20240621,190100,98926230,3275,3275,3275,3275,0
|
|
20240621,190000,98926230,3275,3275,3275,3275,0
|
|
20240621,185900,98926230,3275,3275,3275,3275,0
|
|
20240621,185800,98926230,3275,3275,3275,3275,0
|
|
20240621,185700,98926230,3275,3275,3275,3275,0
|
|
20240621,185600,98926230,3275,3275,3275,3275,0
|
|
20240621,185500,98926230,3275,3275,3275,3275,0
|
|
20240621,185400,98926230,3275,3275,3275,3275,0
|
|
20240621,185300,98926230,3275,3275,3275,3275,0
|
|
20240621,185200,98926230,3275,3275,3275,3275,0
|
|
20240621,185100,98926230,3275,3275,3275,3275,0
|
|
20240621,185000,98926230,3275,3275,3275,3275,0
|
|
20240621,184900,98926230,3275,3275,3275,3275,0
|
|
20240621,184800,98926230,3275,3275,3275,3275,0
|
|
20240621,184700,98926230,3275,3275,3275,3275,0
|
|
20240621,184600,98926230,3275,3275,3275,3275,0
|
|
20240621,184500,98926230,3275,3275,3275,3275,0
|
|
20240621,184400,98926230,3275,3275,3275,3275,0
|
|
20240621,184300,98926230,3275,3275,3275,3275,0
|
|
20240621,184200,98926230,3275,3275,3275,3275,0
|
|
20240621,184100,98926230,3275,3275,3275,3275,0
|
|
20240621,184000,98926230,3275,3275,3275,3275,0
|
|
20240621,183900,98926230,3275,3275,3275,3275,0
|
|
20240621,183800,98926230,3275,3275,3275,3275,0
|
|
20240621,183700,98926230,3275,3275,3275,3275,0
|
|
20240621,183600,98926230,3275,3275,3275,3275,0
|
|
20240621,183500,98926230,3275,3275,3275,3275,613
|
|
20240621,183400,98926230,3275,3275,3275,3275,0
|
|
20240621,183300,98926230,3275,3275,3275,3275,0
|
|
20240621,183200,98926230,3275,3275,3275,3275,0
|
|
20240621,183100,98926230,3275,3275,3275,3275,0
|
|
20240621,183000,98926230,3275,3275,3275,3275,0
|
|
20240621,182900,98926230,3275,3275,3275,3275,0
|
|
20240621,182800,98926230,3275,3275,3275,3275,0
|
|
20240621,182700,98926230,3275,3275,3275,3275,0
|
|
20240621,182600,98926230,3275,3275,3275,3275,0
|
|
20240621,182500,98926230,3275,3275,3275,3275,0
|
|
20240621,182400,98926230,3275,3275,3275,3275,0
|
|
20240621,182300,98926230,3275,3275,3275,3275,0
|
|
20240621,182200,98926230,3275,3275,3275,3275,0
|
|
20240621,182100,98926230,3275,3275,3275,3275,0
|
|
20240621,182000,98926230,3275,3275,3275,3275,0
|
|
20240621,181900,98926230,3275,3275,3275,3275,0
|
|
20240621,181800,98926230,3275,3275,3275,3275,0
|
|
20240621,181700,98926230,3275,3275,3275,3275,0
|
|
20240621,181600,98926230,3275,3275,3275,3275,0
|
|
20240621,181500,98926230,3275,3275,3275,3275,0
|
|
20240621,181400,98926230,3275,3275,3275,3275,0
|
|
20240621,181300,98926230,3275,3275,3275,3275,0
|
|
20240621,181200,98926230,3275,3275,3275,3275,0
|
|
20240621,181100,98926230,3275,3275,3275,3275,0
|
|
20240621,181000,98926230,3275,3275,3275,3275,0
|
|
20240621,180900,98926230,3275,3275,3275,3275,0
|
|
20240621,180800,98926230,3275,3275,3275,3275,0
|
|
20240621,180700,98926230,3275,3275,3275,3275,0
|
|
20240621,180600,98926230,3275,3275,3275,3275,0
|
|
20240621,180500,98926230,3275,3275,3275,3275,613
|
|
20240621,180400,98926230,3275,3275,3275,3275,0
|
|
20240621,180300,98926230,3275,3275,3275,3275,0
|
|
20240621,180200,98926230,3275,3275,3275,3275,0
|
|
20240621,180100,98926230,3275,3275,3275,3275,0
|
|
20240621,180000,98926230,3275,3275,3275,3275,0
|
|
20240621,175900,98926230,3275,3275,3275,3275,0
|
|
20240621,175800,98926230,3275,3275,3275,3275,0
|
|
20240621,175700,98926230,3275,3275,3275,3275,0
|
|
20240621,175600,98926230,3275,3275,3275,3275,0
|
|
20240621,175500,98926230,3275,3275,3275,3275,0
|
|
20240621,175400,98926230,3275,3275,3275,3275,0
|
|
20240621,175300,98926230,3275,3275,3275,3275,0
|
|
20240621,175200,98926230,3275,3275,3275,3275,0
|
|
20240621,175100,98926230,3275,3275,3275,3275,0
|
|
20240621,175000,98926230,3275,3275,3275,3275,0
|
|
20240621,174900,98926230,3275,3275,3275,3275,0
|
|
20240621,174800,98926230,3275,3275,3275,3275,0
|
|
20240621,174700,98926230,3275,3275,3275,3275,0
|
|
20240621,174600,98926230,3275,3275,3275,3275,0
|
|
20240621,174500,98926230,3275,3275,3275,3275,0
|
|
20240621,174400,98926230,3275,3275,3275,3275,0
|
|
20240621,174300,98926230,3275,3275,3275,3275,0
|
|
20240621,174200,98926230,3275,3275,3275,3275,0
|
|
20240621,174100,98926230,3275,3275,3275,3275,0
|
|
20240621,174000,98926230,3275,3275,3275,3275,0
|
|
20240621,173900,98926230,3275,3275,3275,3275,0
|
|
20240621,173800,98926230,3275,3275,3275,3275,0
|
|
20240621,173700,98926230,3275,3275,3275,3275,0
|
|
20240621,173600,98926230,3275,3275,3275,3275,0
|
|
20240621,173500,98926230,3275,3275,3275,3275,613
|
|
20240621,173400,98926230,3275,3275,3275,3275,0
|
|
20240621,173300,98926230,3275,3275,3275,3275,0
|
|
20240621,173200,98926230,3275,3275,3275,3275,0
|
|
20240621,173100,98926230,3275,3275,3275,3275,0
|
|
20240621,173000,98926230,3275,3275,3275,3275,0
|
|
20240621,172900,98926230,3275,3275,3275,3275,0
|
|
20240621,172800,98926230,3275,3275,3275,3275,0
|
|
20240621,172700,98926230,3275,3275,3275,3275,0
|
|
20240621,172600,98926230,3275,3275,3275,3275,0
|
|
20240621,172500,98926230,3275,3275,3275,3275,0
|
|
20240621,172400,98926230,3275,3275,3275,3275,0
|
|
20240621,172300,98926230,3275,3275,3275,3275,0
|
|
20240621,172200,98926230,3275,3275,3275,3275,0
|
|
20240621,172100,98926230,3275,3275,3275,3275,0
|
|
20240621,172000,98926230,3275,3275,3275,3275,0
|
|
20240621,171900,98926230,3275,3275,3275,3275,0
|
|
20240621,171800,98926230,3275,3275,3275,3275,0
|
|
20240621,171700,98926230,3275,3275,3275,3275,0
|
|
20240621,171600,98926230,3275,3275,3275,3275,0
|
|
20240621,171500,98926230,3275,3275,3275,3275,0
|
|
20240621,171400,98926230,3275,3275,3275,3275,0
|
|
20240621,171300,98926230,3275,3275,3275,3275,0
|
|
20240621,171200,98926230,3275,3275,3275,3275,0
|
|
20240621,171100,98926230,3275,3275,3275,3275,0
|
|
20240621,171000,98926230,3275,3275,3275,3275,0
|
|
20240621,170900,98926230,3275,3275,3275,3275,0
|
|
20240621,170800,98926230,3275,3275,3275,3275,0
|
|
20240621,170700,98926230,3275,3275,3275,3275,0
|
|
20240621,170600,98926230,3275,3275,3275,3275,0
|
|
20240621,170500,98926230,3275,3275,3275,3275,613
|
|
20240621,170400,98926230,3275,3275,3275,3275,0
|
|
20240621,170300,98926230,3275,3275,3275,3275,0
|
|
20240621,170200,98926230,3275,3275,3275,3275,0
|
|
20240621,170100,98926230,3275,3275,3275,3275,0
|
|
20240621,170000,98926230,3275,3275,3275,3275,0
|
|
20240621,165900,98926230,3275,3275,3275,3275,0
|
|
20240621,165800,98926230,3275,3275,3275,3275,0
|
|
20240621,165700,98926230,3275,3275,3275,3275,0
|
|
20240621,165600,98926230,3275,3275,3275,3275,0
|
|
20240621,165500,98926230,3275,3275,3275,3275,0
|
|
20240621,165400,98926230,3275,3275,3275,3275,0
|
|
20240621,165300,98926230,3275,3275,3275,3275,0
|
|
20240621,165200,98926230,3275,3275,3275,3275,0
|
|
20240621,165100,98926230,3275,3275,3275,3275,0
|
|
20240621,165000,98926230,3275,3275,3275,3275,0
|
|
20240621,164900,98926230,3275,3275,3275,3275,0
|
|
20240621,164800,98926230,3275,3275,3275,3275,0
|
|
20240621,164700,98926230,3275,3275,3275,3275,0
|
|
20240621,164600,98926230,3275,3275,3275,3275,0
|
|
20240621,164500,98926230,3275,3275,3275,3275,0
|
|
20240621,164400,98926230,3275,3275,3275,3275,0
|
|
20240621,164300,98926230,3275,3275,3275,3275,0
|
|
20240621,164200,98926230,3275,3275,3275,3275,0
|
|
20240621,164100,98926230,3275,3275,3275,3275,0
|
|
20240621,164000,98926230,3275,3275,3275,3275,0
|
|
20240621,163900,98926230,3275,3275,3275,3275,0
|
|
20240621,163800,98926230,3275,3275,3275,3275,0
|
|
20240621,163700,98926230,3275,3275,3275,3275,0
|
|
20240621,163600,98926230,3275,3275,3275,3275,0
|
|
20240621,163500,98926230,3275,3275,3275,3275,613
|
|
20240621,163400,98926230,3275,3275,3275,3275,0
|
|
20240621,163300,98926230,3275,3275,3275,3275,0
|
|
20240621,163200,98926230,3275,3275,3275,3275,0
|
|
20240621,163100,98926230,3275,3275,3275,3275,0
|
|
20240621,163000,98926230,3275,3275,3275,3275,0
|
|
20240621,162900,98926230,3275,3275,3275,3275,0
|
|
20240621,162800,98926230,3275,3275,3275,3275,0
|
|
20240621,162700,98926230,3275,3275,3275,3275,0
|
|
20240621,162600,98926230,3275,3275,3275,3275,0
|
|
20240621,162500,98926230,3275,3275,3275,3275,0
|
|
20240621,162400,98926230,3275,3275,3275,3275,0
|
|
20240621,162300,98926230,3275,3275,3275,3275,0
|
|
20240621,162200,98926230,3275,3275,3275,3275,0
|
|
20240621,162100,98926230,3275,3275,3275,3275,0
|
|
20240621,162000,98926230,3275,3275,3275,3275,0
|
|
20240621,161900,98926230,3275,3275,3275,3275,0
|
|
20240621,161800,98926230,3275,3275,3275,3275,0
|
|
20240621,161700,98926230,3275,3275,3275,3275,0
|
|
20240621,161600,98926230,3275,3275,3275,3275,0
|
|
20240621,161500,98926230,3275,3275,3275,3275,0
|
|
20240621,161400,98926230,3275,3275,3275,3275,0
|
|
20240621,161300,98926230,3275,3275,3275,3275,0
|
|
20240621,161200,98926230,3275,3275,3275,3275,0
|
|
20240621,161100,98926230,3275,3275,3275,3275,0
|
|
20240621,161000,98926230,3275,3275,3275,3275,0
|
|
20240621,160900,98926230,3275,3275,3275,3275,0
|
|
20240621,160800,98926230,3275,3275,3275,3275,0
|
|
20240621,160700,98926230,3275,3275,3275,3275,0
|
|
20240621,160600,98926230,3275,3275,3275,3275,0
|
|
20240621,160500,98926230,3275,3275,3275,3275,613
|
|
20240621,160400,98926230,3275,3275,3275,3275,0
|
|
20240621,160300,98926230,3275,3275,3275,3275,0
|
|
20240621,160200,98926230,3275,3275,3275,3275,0
|
|
20240621,160100,98926230,3275,3275,3275,3275,0
|
|
20240621,160000,98926230,3275,3275,3275,3275,0
|
|
20240621,155900,98926230,3275,3275,3275,3275,0
|
|
20240621,155800,98926230,3275,3275,3275,3275,0
|
|
20240621,155700,98926230,3275,3275,3275,3275,0
|
|
20240621,155600,98926230,3275,3275,3275,3275,0
|
|
20240621,155500,98926230,3275,3275,3275,3275,0
|
|
20240621,155400,98926230,3275,3275,3275,3275,0
|
|
20240621,155300,98926230,3275,3275,3275,3275,0
|
|
20240621,155200,98926230,3275,3275,3275,3275,0
|
|
20240621,155100,98926230,3275,3275,3275,3275,0
|
|
20240621,155000,98926230,3275,3275,3275,3275,0
|
|
20240621,154900,98926230,3275,3275,3275,3275,0
|
|
20240621,154800,98926230,3275,3275,3275,3275,0
|
|
20240621,154700,98926230,3275,3275,3275,3275,0
|
|
20240621,154600,98926230,3275,3275,3275,3275,0
|
|
20240621,154500,98926230,3275,3275,3275,3275,0
|
|
20240621,154400,98926230,3275,3275,3275,3275,0
|
|
20240621,154300,98926230,3275,3275,3275,3275,0
|
|
20240621,154200,98926230,3275,3275,3275,3275,0
|
|
20240621,154100,98926230,3275,3275,3275,3275,0
|
|
20240621,154000,98926230,3275,3275,3275,3275,0
|
|
20240621,153900,98926230,3275,3275,3275,3275,0
|
|
20240621,153800,98926230,3275,3275,3275,3275,0
|
|
20240621,153700,98926230,3275,3275,3275,3275,0
|
|
20240621,153600,98926230,3275,3275,3275,3275,0
|
|
20240621,153500,98926230,3275,3275,3275,3275,613
|
|
20240621,153400,98926230,3275,3275,3275,3275,0
|
|
20240621,153300,98926230,3275,3275,3275,3275,0
|
|
20240621,153200,98926230,3275,3275,3275,3275,0
|
|
20240621,153100,98926230,3275,3275,3275,3275,0
|
|
20240621,153000,98926230,3275,3275,3275,3275,613
|
|
20240621,152900,96918655,3275,3275,3275,3275,0
|
|
20240621,152800,96918655,3275,3275,3275,3275,0
|
|
20240621,152700,96918655,3275,3275,3275,3275,0
|
|
20240621,152600,96918655,3275,3275,3275,3275,0
|
|
20240621,152500,96918655,3275,3275,3275,3275,0
|
|
20240621,152400,96918655,3275,3275,3275,3275,0
|
|
20240621,152300,96918655,3275,3275,3275,3275,0
|
|
20240621,152200,96918655,3275,3275,3275,3275,0
|
|
20240621,152100,96918655,3275,3275,3275,3275,0
|
|
20240621,152000,96918655,3275,3275,3275,3275,0
|
|
20240621,151900,96918655,3275,3270,3275,3270,701
|
|
20240621,151800,94626345,3275,3275,3275,3275,1
|
|
20240621,151700,94623070,3260,3260,3260,3260,87
|
|
20240621,151600,94339450,3265,3265,3265,3265,18
|
|
20240621,151500,94280680,3275,3275,3275,3265,55
|
|
20240621,151400,94101070,3265,3265,3265,3265,0
|
|
20240621,151300,94101070,3265,3275,3275,3265,303
|
|
20240621,151200,93109265,3265,3275,3275,3265,103
|
|
20240621,151100,92772470,3275,3265,3275,3265,61
|
|
20240621,151000,92573215,3275,3275,3275,3275,1
|
|
20240621,150900,92569940,3265,3265,3265,3265,81
|
|
20240621,150800,92305475,3265,3270,3275,3265,74
|
|
20240621,150700,92063565,3265,3265,3265,3265,52
|
|
20240621,150600,91893785,3270,3270,3270,3270,8
|
|
20240621,150500,91867625,3270,3270,3270,3270,5
|
|
20240621,150400,91851275,3265,3265,3265,3265,52
|
|
20240621,150300,91681495,3265,3265,3265,3265,52
|
|
20240621,150200,91511715,3275,3270,3275,3270,100
|
|
20240621,150100,91184575,3265,3270,3270,3265,63
|
|
20240621,150000,90978830,3265,3265,3265,3265,52
|
|
20240621,145900,90809050,3265,3265,3265,3265,53
|
|
20240621,145800,90636005,3270,3270,3270,3270,1
|
|
20240621,145700,90632735,3265,3265,3265,3265,52
|
|
20240621,145600,90462955,3265,3265,3265,3265,52
|
|
20240621,145500,90293175,3265,3265,3265,3265,53
|
|
20240621,145400,90120130,3270,3270,3270,3270,0
|
|
20240621,145300,90120130,3270,3270,3270,3270,100
|
|
20240621,145200,89793130,3265,3265,3265,3265,103
|
|
20240621,145100,89456835,3265,3265,3265,3265,102
|
|
20240621,145000,89123805,3270,3270,3270,3270,13
|
|
20240621,144900,89081295,3265,3270,3270,3265,53
|
|
20240621,144800,88908245,3260,3260,3260,3260,53
|
|
20240621,144700,88735465,3260,3260,3260,3260,52
|
|
20240621,144600,88565945,3270,3270,3270,3270,1
|
|
20240621,144500,88562675,3270,3270,3270,3260,55
|
|
20240621,144400,88383355,3260,3270,3270,3260,53
|
|
20240621,144300,88210565,3260,3260,3260,3260,53
|
|
20240621,144200,88037785,3260,3260,3260,3260,200
|
|
20240621,144100,87385785,3260,3260,3260,3260,52
|
|
20240621,144000,87216265,3260,3260,3260,3260,52
|
|
20240621,143900,87046745,3260,3260,3260,3260,54
|
|
20240621,143800,86870705,3270,3260,3270,3260,301
|
|
20240621,143700,85889435,3260,3260,3260,3260,52
|
|
20240621,143600,85719915,3260,3260,3260,3260,53
|
|
20240621,143500,85547135,3260,3265,3265,3260,412
|
|
20240621,143400,84202060,3265,3265,3265,3265,0
|
|
20240621,143300,84202060,3265,3270,3275,3265,54
|
|
20240621,143200,84025735,3265,3265,3265,3265,53
|
|
20240621,143100,83852690,3270,3265,3270,3265,76
|
|
20240621,143000,83604430,3270,3270,3270,3270,8
|
|
20240621,142900,83578270,3265,3265,3265,3265,54
|
|
20240621,142800,83401960,3265,3265,3265,3265,52
|
|
20240621,142700,83232180,3265,3265,3265,3265,52
|
|
20240621,142600,83062400,3270,3270,3270,3270,10
|
|
20240621,142500,83029700,3270,3270,3270,3270,10
|
|
20240621,142400,82997000,3270,3270,3270,3270,55
|
|
20240621,142300,82817150,3265,3265,3265,3265,53
|
|
20240621,142200,82644105,3265,3265,3265,3265,0
|
|
20240621,142100,82644105,3265,3265,3265,3265,52
|
|
20240621,142000,82474325,3275,3275,3275,3275,49
|
|
20240621,141900,82313850,3275,3275,3275,3275,53
|
|
20240621,141800,82140275,3275,3275,3275,3275,0
|
|
20240621,141700,82140275,3275,3275,3275,3275,52
|
|
20240621,141600,81969975,3275,3275,3275,3275,53
|
|
20240621,141500,81796400,3275,3275,3275,3275,52
|
|
20240621,141400,81626100,3275,3275,3275,3275,0
|
|
20240621,141300,81626100,3275,3285,3285,3275,54
|
|
20240621,141200,81449240,3275,3275,3275,3275,52
|
|
20240621,141100,81278940,3270,3270,3270,3270,52
|
|
20240621,141000,81108900,3270,3270,3270,3270,0
|
|
20240621,140900,81108900,3270,3270,3285,3270,3053
|
|
20240621,140800,71089250,3265,3265,3265,3265,52
|
|
20240621,140700,70919470,3265,3265,3265,3265,53
|
|
20240621,140600,70746425,3265,3265,3265,3265,0
|
|
20240621,140500,70746425,3265,3265,3265,3265,52
|
|
20240621,140400,70576645,3270,3270,3270,3270,11
|
|
20240621,140300,70540675,3270,3270,3270,3270,53
|
|
20240621,140200,70367365,3270,3270,3270,3270,0
|
|
20240621,140100,70367365,3270,3270,3270,3270,120
|
|
20240621,140000,69974965,3270,3270,3270,3270,53
|
|
20240621,135900,69801655,3270,3270,3270,3270,457
|
|
20240621,135800,68307265,3270,3270,3270,3270,0
|
|
20240621,135700,68307265,3270,3270,3270,3270,52
|
|
20240621,135600,68137225,3270,3270,3270,3270,53
|
|
20240621,135500,67963915,3270,3270,3270,3270,52
|
|
20240621,135400,67793875,3270,3270,3270,3270,100
|
|
20240621,135300,67466875,3270,3270,3270,3270,53
|
|
20240621,135200,67293565,3275,3270,3275,3270,53
|
|
20240621,135100,67120250,3270,3270,3270,3270,52
|
|
20240621,135000,66950210,3270,3270,3270,3270,0
|
|
20240621,134900,66950210,3270,3270,3270,3270,53
|
|
20240621,134800,66776900,3275,3275,3275,3275,8
|
|
20240621,134700,66750700,3270,3270,3270,3270,53
|
|
20240621,134600,66577390,3285,3285,3285,3285,9
|
|
20240621,134500,66547825,3270,3270,3285,3270,1452
|
|
20240621,134400,61784785,3280,3265,3280,3265,8248
|
|
20240621,134300,34783480,3265,3265,3265,3265,0
|
|
20240621,134200,34783480,3265,3265,3265,3265,0
|
|
20240621,134100,34783480,3265,3265,3265,3265,0
|
|
20240621,134000,34783480,3265,3265,3265,3265,0
|
|
20240621,133900,34783480,3265,3265,3265,3265,0
|
|
20240621,133800,34783480,3265,3265,3265,3265,0
|
|
20240621,133700,34783480,3265,3265,3265,3265,0
|
|
20240621,133600,34783480,3265,3270,3270,3265,7
|
|
20240621,133500,34760600,3265,3265,3265,3265,1
|
|
20240621,133400,34757335,3270,3270,3270,3270,3
|
|
20240621,133300,34747525,3265,3265,3265,3265,0
|
|
20240621,133200,34747525,3265,3265,3265,3265,0
|
|
20240621,133100,34747525,3265,3265,3265,3265,0
|
|
20240621,133000,34747525,3265,3265,3265,3265,1
|
|
20240621,132900,34744260,3265,3265,3265,3265,2
|
|
20240621,132800,34737730,3265,3265,3265,3265,9
|
|
20240621,132700,34708345,3265,3265,3265,3265,0
|
|
20240621,132600,34708345,3265,3265,3265,3265,29
|
|
20240621,132500,34613660,3270,3265,3270,3265,82
|
|
20240621,132400,34345745,3270,3265,3270,3265,105
|
|
20240621,132300,34002620,3270,3270,3270,3270,3
|
|
20240621,132200,33992810,3265,3265,3265,3265,45
|
|
20240621,132100,33845885,3265,3265,3265,3265,45
|
|
20240621,132000,33698960,3265,3270,3270,3265,48
|
|
20240621,131900,33542225,3265,3265,3265,3265,0
|
|
20240621,131800,33542225,3265,3270,3270,3265,244
|
|
20240621,131700,32744565,3265,3265,3265,3265,45
|
|
20240621,131600,32597640,3265,3265,3270,3265,155
|
|
20240621,131500,32091065,3270,3270,3270,3270,305
|
|
20240621,131400,31093715,3265,3265,3265,3265,45
|
|
20240621,131300,30946790,3265,3265,3265,3265,45
|
|
20240621,131200,30799865,3265,3265,3265,3265,99
|
|
20240621,131100,30476630,3265,3265,3265,3265,469
|
|
20240621,131000,28945345,3265,3265,3265,3265,6
|
|
20240621,130900,28925755,3265,3270,3270,3265,72
|
|
20240621,130800,28690400,3265,3265,3265,3265,3
|
|
20240621,130700,28680605,3265,3265,3265,3265,0
|
|
20240621,130600,28680605,3265,3265,3265,3265,9
|
|
20240621,130500,28651220,3265,3265,3265,3265,30
|
|
20240621,130400,28553270,3265,3265,3265,3265,0
|
|
20240621,130300,28553270,3265,3265,3265,3265,0
|
|
20240621,130200,28553270,3265,3265,3265,3265,0
|
|
20240621,130100,28553270,3265,3265,3265,3265,100
|
|
20240621,130000,28226770,3265,3265,3265,3265,0
|
|
20240621,125900,28226770,3265,3265,3265,3265,0
|
|
20240621,125800,28226770,3265,3265,3265,3265,1
|
|
20240621,125700,28223505,3265,3265,3265,3265,0
|
|
20240621,125600,28223505,3265,3265,3265,3265,0
|
|
20240621,125500,28223505,3265,3265,3265,3265,0
|
|
20240621,125400,28223505,3265,3265,3265,3265,0
|
|
20240621,125300,28223505,3265,3265,3265,3265,0
|
|
20240621,125200,28223505,3265,3265,3265,3265,1
|
|
20240621,125100,28220240,3265,3265,3265,3265,3
|
|
20240621,125000,28210445,3265,3270,3270,3265,42
|
|
20240621,124900,28073155,3265,3265,3265,3265,2
|
|
20240621,124800,28066625,3265,3265,3265,3265,0
|
|
20240621,124700,28066625,3265,3265,3265,3265,5
|
|
20240621,124600,28050300,3265,3265,3265,3265,18
|
|
20240621,124500,27991530,3270,3265,3270,3265,59
|
|
20240621,124400,27798885,3265,3270,3270,3265,219
|
|
20240621,124300,27083700,3270,3270,3270,3270,600
|
|
20240621,124200,25121700,3265,3265,3265,3265,0
|
|
20240621,124100,25121700,3265,3265,3265,3265,0
|
|
20240621,124000,25121700,3265,3265,3265,3265,0
|
|
20240621,123900,25121700,3265,3265,3265,3265,0
|
|
20240621,123800,25121700,3265,3265,3265,3265,0
|
|
20240621,123700,25121700,3265,3265,3265,3265,0
|
|
20240621,123600,25121700,3265,3265,3265,3265,0
|
|
20240621,123500,25121700,3265,3265,3265,3265,0
|
|
20240621,123400,25121700,3265,3265,3265,3265,1
|
|
20240621,123300,25118435,3265,3270,3270,3265,13
|
|
20240621,123200,25075940,3265,3265,3265,3265,0
|
|
20240621,123100,25075940,3265,3265,3265,3265,0
|
|
20240621,123000,25075940,3265,3265,3265,3265,0
|
|
20240621,122900,25075940,3265,3265,3265,3265,0
|
|
20240621,122800,25075940,3265,3265,3265,3265,0
|
|
20240621,122700,25075940,3265,3265,3265,3265,0
|
|
20240621,122600,25075940,3265,3265,3265,3265,0
|
|
20240621,122500,25075940,3265,3265,3265,3265,0
|
|
20240621,122400,25075940,3265,3265,3265,3265,0
|
|
20240621,122300,25075940,3265,3265,3265,3265,0
|
|
20240621,122200,25075940,3265,3265,3265,3265,0
|
|
20240621,122100,25075940,3265,3265,3265,3265,1
|
|
20240621,122000,25072675,3265,3265,3265,3265,3
|
|
20240621,121900,25062880,3265,3265,3265,3265,0
|
|
20240621,121800,25062880,3265,3265,3265,3265,11
|
|
20240621,121700,25026965,3265,3265,3265,3265,36
|
|
20240621,121600,24909425,3265,3265,3265,3265,120
|
|
20240621,121500,24517625,3265,3265,3265,3265,129
|
|
20240621,121400,24096440,3265,3265,3265,3265,129
|
|
20240621,121300,23675255,3270,3270,3270,3270,1000
|
|
20240621,121200,20405255,3265,3265,3265,3265,0
|
|
20240621,121100,20405255,3265,3265,3265,3265,0
|
|
20240621,121000,20405255,3265,3265,3265,3265,0
|
|
20240621,120900,20405255,3265,3265,3265,3265,0
|
|
20240621,120800,20405255,3265,3265,3265,3265,2
|
|
20240621,120700,20398725,3265,3265,3265,3265,0
|
|
20240621,120600,20398725,3265,3265,3265,3265,7
|
|
20240621,120500,20375870,3265,3265,3265,3265,24
|
|
20240621,120400,20297510,3270,3265,3270,3265,80
|
|
20240621,120300,20036135,3265,3270,3270,3265,508
|
|
20240621,120200,18375515,3265,3265,3265,3265,0
|
|
20240621,120100,18375515,3265,3265,3265,3265,0
|
|
20240621,120000,18375515,3265,3265,3265,3265,0
|
|
20240621,115900,18375515,3265,3265,3265,3265,1
|
|
20240621,115800,18372250,3265,3270,3270,3265,13
|
|
20240621,115700,18329755,3265,3265,3265,3265,0
|
|
20240621,115600,18329755,3265,3265,3265,3265,0
|
|
20240621,115500,18329755,3265,3265,3265,3265,0
|
|
20240621,115400,18329755,3265,3265,3265,3265,0
|
|
20240621,115300,18329755,3265,3265,3265,3265,0
|
|
20240621,115200,18329755,3265,3265,3265,3265,0
|
|
20240621,115100,18329755,3265,3265,3265,3265,0
|
|
20240621,115000,18329755,3265,3265,3265,3265,0
|
|
20240621,114900,18329755,3265,3265,3265,3265,0
|
|
20240621,114800,18329755,3265,3265,3265,3265,0
|
|
20240621,114700,18329755,3265,3265,3265,3265,0
|
|
20240621,114600,18329755,3265,3265,3265,3265,0
|
|
20240621,114500,18329755,3265,3265,3265,3265,0
|
|
20240621,114400,18329755,3265,3265,3265,3265,0
|
|
20240621,114300,18329755,3265,3265,3265,3265,0
|
|
20240621,114200,18329755,3265,3265,3265,3265,0
|
|
20240621,114100,18329755,3265,3265,3265,3265,0
|
|
20240621,114000,18329755,3265,3265,3265,3265,0
|
|
20240621,113900,18329755,3265,3265,3265,3265,0
|
|
20240621,113800,18329755,3265,3265,3265,3265,0
|
|
20240621,113700,18329755,3265,3265,3265,3265,0
|
|
20240621,113600,18329755,3265,3265,3265,3265,0
|
|
20240621,113500,18329755,3265,3265,3265,3265,0
|
|
20240621,113400,18329755,3265,3265,3265,3265,0
|
|
20240621,113300,18329755,3265,3265,3265,3265,0
|
|
20240621,113200,18329755,3265,3265,3265,3265,0
|
|
20240621,113100,18329755,3265,3265,3265,3265,1
|
|
20240621,113000,18326490,3265,3265,3265,3265,3
|
|
20240621,112900,18316695,3265,3265,3265,3265,10
|
|
20240621,112800,18284045,3265,3265,3265,3265,31
|
|
20240621,112700,18182830,3265,3265,3265,3265,105
|
|
20240621,112600,17840005,3265,3265,3265,3265,0
|
|
20240621,112500,17840005,3265,3265,3265,3265,72
|
|
20240621,112400,17604925,3265,3265,3265,3265,7
|
|
20240621,112300,17582070,3265,3265,3265,3265,13
|
|
20240621,112200,17539625,3265,3265,3265,3265,46
|
|
20240621,112100,17389435,3265,3265,3265,3265,65
|
|
20240621,112000,17177210,3270,3270,3270,3270,274
|
|
20240621,111900,16281230,3265,3265,3265,3265,28
|
|
20240621,111800,16189810,3265,3265,3265,3265,65
|
|
20240621,111700,15977585,3270,3265,3270,3265,66
|
|
20240621,111600,15762090,3265,3265,3265,3265,65
|
|
20240621,111500,15549865,3270,3265,3270,3265,124
|
|
20240621,111400,15144910,3265,3265,3265,3265,0
|
|
20240621,111300,15144910,3265,3265,3265,3265,65
|
|
20240621,111200,14932685,3265,3265,3265,3265,65
|
|
20240621,111100,14720460,3270,3270,3270,3270,6
|
|
20240621,111000,14700840,3270,3265,3270,3265,66
|
|
20240621,110900,14485345,3270,3270,3270,3270,1194
|
|
20240621,110800,10580965,3270,3270,3270,3270,321
|
|
20240621,110700,9531295,3270,3270,3270,3270,4
|
|
20240621,110600,9518215,3270,3275,3275,3270,15
|
|
20240621,110500,9469160,3270,3270,3270,3270,47
|
|
20240621,110400,9315470,3270,3270,3270,3270,363
|
|
20240621,110300,8128460,3270,3270,3270,3270,1
|
|
20240621,110200,8125190,3265,3265,3265,3265,0
|
|
20240621,110100,8125190,3265,3270,3270,3265,14
|
|
20240621,110000,8079430,3275,3265,3275,3265,4
|
|
20240621,105900,8066360,3265,3265,3265,3265,9
|
|
20240621,105800,8036975,3265,3265,3265,3265,31
|
|
20240621,105700,7935760,3270,3270,3270,3270,102
|
|
20240621,105600,7602220,3265,3265,3265,3265,0
|
|
20240621,105500,7602220,3265,3265,3265,3265,0
|
|
20240621,105400,7602220,3265,3265,3265,3265,0
|
|
20240621,105300,7602220,3265,3265,3265,3265,0
|
|
20240621,105200,7602220,3265,3265,3265,3265,1
|
|
20240621,105100,7598955,3265,3265,3265,3265,0
|
|
20240621,105000,7598955,3265,3270,3270,3265,13
|
|
20240621,104900,7556460,3270,3270,3270,3270,0
|
|
20240621,104800,7556460,3270,3270,3270,3270,0
|
|
20240621,104700,7556460,3270,3270,3270,3270,0
|
|
20240621,104600,7556460,3270,3270,3270,3270,0
|
|
20240621,104500,7556460,3270,3270,3270,3270,1
|
|
20240621,104400,7553190,3265,3265,3265,3265,0
|
|
20240621,104300,7553190,3265,3265,3265,3265,1
|
|
20240621,104200,7549925,3265,3265,3265,3265,1
|
|
20240621,104100,7546660,3265,3265,3265,3265,5
|
|
20240621,104000,7530335,3265,3265,3265,3265,15
|
|
20240621,103900,7481360,3265,3265,3265,3265,0
|
|
20240621,103800,7481360,3265,3265,3265,3265,52
|
|
20240621,103700,7311580,3265,3265,3265,3265,53
|
|
20240621,103600,7138535,3265,3265,3265,3265,53
|
|
20240621,103500,6965490,3265,3265,3265,3265,54
|
|
20240621,103400,6789180,3265,3265,3265,3265,53
|
|
20240621,103300,6616135,3265,3265,3265,3265,0
|
|
20240621,103200,6616135,3265,3265,3265,3265,53
|
|
20240621,103100,6443090,3265,3270,3270,3265,970
|
|
20240621,103000,3274960,3270,3270,3270,3270,0
|
|
20240621,102900,3274960,3270,3270,3270,3270,0
|
|
20240621,102800,3274960,3270,3270,3270,3270,0
|
|
20240621,102700,3274960,3270,3270,3270,3270,0
|
|
20240621,102600,3274960,3270,3270,3270,3270,1
|
|
20240621,102500,3271690,3270,3270,3270,3270,1
|
|
20240621,102400,3268420,3270,3270,3270,3270,3
|
|
20240621,102300,3258610,3280,3280,3280,3280,10
|
|
20240621,102200,3225810,3270,3270,3270,3270,0
|
|
20240621,102100,3225810,3270,3270,3270,3270,0
|
|
20240621,102000,3225810,3270,3270,3270,3270,0
|
|
20240621,101900,3225810,3270,3270,3270,3270,0
|
|
20240621,101800,3225810,3270,3270,3270,3270,0
|
|
20240621,101700,3225810,3270,3270,3270,3270,0
|
|
20240621,101600,3225810,3270,3270,3270,3270,0
|
|
20240621,101500,3225810,3270,3270,3270,3270,0
|
|
20240621,101400,3225810,3270,3280,3280,3270,3
|
|
20240621,101300,3215980,3280,3280,3280,3280,0
|
|
20240621,101200,3215980,3280,3280,3280,3280,0
|
|
20240621,101100,3215980,3280,3280,3280,3280,0
|
|
20240621,101000,3215980,3280,3280,3280,3280,0
|
|
20240621,100900,3215980,3280,3280,3280,3280,0
|
|
20240621,100800,3215980,3280,3280,3280,3280,0
|
|
20240621,100700,3215980,3280,3280,3280,3280,0
|
|
20240621,100600,3215980,3280,3280,3280,3280,0
|
|
20240621,100500,3215980,3280,3280,3280,3280,0
|
|
20240621,100400,3215980,3280,3280,3280,3280,1
|
|
20240621,100300,3212700,3280,3280,3280,3280,0
|
|
20240621,100200,3212700,3280,3280,3280,3280,1
|
|
20240621,100100,3209420,3270,3270,3270,3270,0
|
|
20240621,100000,3209420,3270,3270,3270,3270,1
|
|
20240621,095900,3206150,3270,3270,3270,3270,1
|
|
20240621,095800,3202880,3270,3270,3270,3270,0
|
|
20240621,095700,3202880,3270,3280,3280,3270,13
|
|
20240621,095600,3160270,3280,3280,3280,3280,0
|
|
20240621,095500,3160270,3280,3280,3280,3280,0
|
|
20240621,095400,3160270,3280,3280,3280,3280,0
|
|
20240621,095300,3160270,3280,3265,3280,3265,2
|
|
20240621,095200,3153725,3280,3280,3280,3280,1
|
|
20240621,095100,3150445,3265,3265,3265,3265,0
|
|
20240621,095000,3150445,3265,3265,3265,3265,0
|
|
20240621,094900,3150445,3265,3265,3265,3265,0
|
|
20240621,094800,3150445,3265,3265,3265,3265,0
|
|
20240621,094700,3150445,3265,3265,3265,3265,0
|
|
20240621,094600,3150445,3265,3265,3265,3265,0
|
|
20240621,094500,3150445,3265,3265,3265,3265,3
|
|
20240621,094400,3140650,3280,3280,3280,3265,8
|
|
20240621,094300,3114485,3275,3265,3275,3265,16
|
|
20240621,094200,3062130,3265,3265,3265,3265,6
|
|
20240621,094100,3042540,3265,3265,3265,3265,17
|
|
20240621,094000,2987035,3270,3265,3270,3265,55
|
|
20240621,093900,2807435,3265,3270,3270,3265,7
|
|
20240621,093800,2784555,3270,3265,3270,3265,4
|
|
20240621,093700,2771490,3265,3265,3265,3265,10
|
|
20240621,093600,2738840,3265,3270,3270,3265,113
|
|
20240621,093500,2369485,3270,3270,3270,3270,0
|
|
20240621,093400,2369485,3270,3270,3270,3270,92
|
|
20240621,093300,2068645,3265,3265,3265,3265,0
|
|
20240621,093200,2068645,3265,3265,3265,3265,0
|
|
20240621,093100,2068645,3265,3265,3265,3265,0
|
|
20240621,093000,2068645,3265,3280,3280,3265,6
|
|
20240621,092900,2048995,3265,3265,3265,3265,0
|
|
20240621,092800,2048995,3265,3265,3265,3265,0
|
|
20240621,092700,2048995,3265,3265,3265,3265,1
|
|
20240621,092600,2045730,3270,3265,3275,3265,5
|
|
20240621,092500,2029375,3265,3265,3265,3265,1
|
|
20240621,092400,2026110,3265,3265,3265,3265,3
|
|
20240621,092300,2016315,3270,3270,3270,3270,10
|
|
20240621,092200,1983615,3265,3265,3265,3265,2
|
|
20240621,092100,1977085,3265,3265,3265,3265,7
|
|
20240621,092000,1954230,3270,3265,3270,3265,22
|
|
20240621,091900,1882300,3265,3265,3265,3265,8
|
|
20240621,091800,1856180,3265,3265,3265,3265,25
|
|
20240621,091700,1774555,3270,3270,3270,3270,29
|
|
20240621,091600,1679725,3270,3270,3270,3270,57
|
|
20240621,091500,1493335,3265,3265,3265,3265,0
|
|
20240621,091400,1493335,3265,3265,3265,3265,0
|
|
20240621,091300,1493335,3265,3265,3265,3265,0
|
|
20240621,091200,1493335,3265,3265,3265,3265,1
|
|
20240621,091100,1490070,3270,3270,3270,3270,0
|
|
20240621,091000,1490070,3270,3270,3275,3270,12
|
|
20240621,090900,1450805,3270,3270,3270,3270,2
|
|
20240621,090800,1444265,3265,3265,3265,3265,5
|
|
20240621,090700,1427940,3265,3280,3280,3265,48
|
|
20240621,090600,1270770,3265,3265,3265,3265,31
|
|
20240621,090500,1169555,3265,3265,3265,3265,0
|
|
20240621,090400,1169555,3265,3270,3280,3265,218
|
|
20240621,090300,455360,3265,3265,3265,3265,2
|
|
20240621,090200,448830,3265,3265,3265,3265,6
|
|
20240621,090100,429240,3270,3270,3270,3270,2
|
|
20240621,090000,422700,3270,3285,3285,3270,129
|