615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191200,428324000,3445,3445,3445,3445,3831
|
|
20240621,191100,428324000,3445,3445,3445,3445,0
|
|
20240621,191000,428324000,3445,3445,3445,3445,0
|
|
20240621,190900,428324000,3445,3445,3445,3445,0
|
|
20240621,190800,428324000,3445,3445,3445,3445,0
|
|
20240621,190700,428324000,3445,3445,3445,3445,0
|
|
20240621,190600,428324000,3445,3445,3445,3445,0
|
|
20240621,190500,428324000,3445,3445,3445,3445,0
|
|
20240621,190400,428324000,3445,3445,3445,3445,0
|
|
20240621,190300,428324000,3445,3445,3445,3445,0
|
|
20240621,190200,428324000,3445,3445,3445,3445,0
|
|
20240621,190100,428324000,3445,3445,3445,3445,0
|
|
20240621,190000,428324000,3445,3445,3445,3445,0
|
|
20240621,185900,428324000,3445,3445,3445,3445,0
|
|
20240621,185800,428324000,3445,3445,3445,3445,0
|
|
20240621,185700,428324000,3445,3445,3445,3445,0
|
|
20240621,185600,428324000,3445,3445,3445,3445,0
|
|
20240621,185500,428324000,3445,3445,3445,3445,0
|
|
20240621,185400,428324000,3445,3445,3445,3445,0
|
|
20240621,185300,428324000,3445,3445,3445,3445,0
|
|
20240621,185200,428324000,3445,3445,3445,3445,0
|
|
20240621,185100,428324000,3445,3445,3445,3445,0
|
|
20240621,185000,428324000,3445,3445,3445,3445,0
|
|
20240621,184900,428324000,3445,3445,3445,3445,0
|
|
20240621,184800,428324000,3445,3445,3445,3445,0
|
|
20240621,184700,428324000,3445,3445,3445,3445,0
|
|
20240621,184600,428324000,3445,3445,3445,3445,0
|
|
20240621,184500,428324000,3445,3445,3445,3445,0
|
|
20240621,184400,428324000,3445,3445,3445,3445,0
|
|
20240621,184300,428324000,3445,3445,3445,3445,0
|
|
20240621,184200,428324000,3445,3445,3445,3445,3831
|
|
20240621,184100,428324000,3445,3445,3445,3445,0
|
|
20240621,184000,428324000,3445,3445,3445,3445,0
|
|
20240621,183900,428324000,3445,3445,3445,3445,0
|
|
20240621,183800,428324000,3445,3445,3445,3445,0
|
|
20240621,183700,428324000,3445,3445,3445,3445,0
|
|
20240621,183600,428324000,3445,3445,3445,3445,0
|
|
20240621,183500,428324000,3445,3445,3445,3445,0
|
|
20240621,183400,428324000,3445,3445,3445,3445,0
|
|
20240621,183300,428324000,3445,3445,3445,3445,0
|
|
20240621,183200,428324000,3445,3445,3445,3445,0
|
|
20240621,183100,428324000,3445,3445,3445,3445,0
|
|
20240621,183000,428324000,3445,3445,3445,3445,0
|
|
20240621,182900,428324000,3445,3445,3445,3445,0
|
|
20240621,182800,428324000,3445,3445,3445,3445,0
|
|
20240621,182700,428324000,3445,3445,3445,3445,0
|
|
20240621,182600,428324000,3445,3445,3445,3445,0
|
|
20240621,182500,428324000,3445,3445,3445,3445,0
|
|
20240621,182400,428324000,3445,3445,3445,3445,0
|
|
20240621,182300,428324000,3445,3445,3445,3445,0
|
|
20240621,182200,428324000,3445,3445,3445,3445,0
|
|
20240621,182100,428324000,3445,3445,3445,3445,0
|
|
20240621,182000,428324000,3445,3445,3445,3445,0
|
|
20240621,181900,428324000,3445,3445,3445,3445,0
|
|
20240621,181800,428324000,3445,3445,3445,3445,0
|
|
20240621,181700,428324000,3445,3445,3445,3445,0
|
|
20240621,181600,428324000,3445,3445,3445,3445,0
|
|
20240621,181500,428324000,3445,3445,3445,3445,0
|
|
20240621,181400,428324000,3445,3445,3445,3445,0
|
|
20240621,181300,428324000,3445,3445,3445,3445,0
|
|
20240621,181200,428324000,3445,3445,3445,3445,3831
|
|
20240621,181100,428324000,3445,3445,3445,3445,0
|
|
20240621,181000,428324000,3445,3445,3445,3445,0
|
|
20240621,180900,428324000,3445,3445,3445,3445,0
|
|
20240621,180800,428324000,3445,3445,3445,3445,0
|
|
20240621,180700,428324000,3445,3445,3445,3445,0
|
|
20240621,180600,428324000,3445,3445,3445,3445,0
|
|
20240621,180500,428324000,3445,3445,3445,3445,0
|
|
20240621,180400,428324000,3445,3445,3445,3445,0
|
|
20240621,180300,428324000,3445,3445,3445,3445,0
|
|
20240621,180200,428324000,3445,3445,3445,3445,0
|
|
20240621,180100,428324000,3445,3445,3445,3445,0
|
|
20240621,180000,428324000,3445,3445,3445,3445,0
|
|
20240621,175900,428324000,3445,3445,3445,3445,0
|
|
20240621,175800,428324000,3445,3445,3445,3445,0
|
|
20240621,175700,428324000,3445,3445,3445,3445,0
|
|
20240621,175600,428324000,3445,3445,3445,3445,0
|
|
20240621,175500,428324000,3445,3445,3445,3445,0
|
|
20240621,175400,428324000,3445,3445,3445,3445,0
|
|
20240621,175300,428324000,3445,3445,3445,3445,0
|
|
20240621,175200,428324000,3445,3445,3445,3445,0
|
|
20240621,175100,428324000,3445,3445,3445,3445,0
|
|
20240621,175000,428324000,3445,3445,3445,3445,0
|
|
20240621,174900,428324000,3445,3445,3445,3445,0
|
|
20240621,174800,428324000,3445,3445,3445,3445,0
|
|
20240621,174700,428324000,3445,3445,3445,3445,0
|
|
20240621,174600,428324000,3445,3445,3445,3445,0
|
|
20240621,174500,428324000,3445,3445,3445,3445,0
|
|
20240621,174400,428324000,3445,3445,3445,3445,0
|
|
20240621,174300,428324000,3445,3445,3445,3445,0
|
|
20240621,174200,428324000,3445,3445,3445,3445,3831
|
|
20240621,174100,428324000,3445,3445,3445,3445,0
|
|
20240621,174000,428324000,3445,3445,3445,3445,0
|
|
20240621,173900,428324000,3445,3445,3445,3445,0
|
|
20240621,173800,428324000,3445,3445,3445,3445,0
|
|
20240621,173700,428324000,3445,3445,3445,3445,0
|
|
20240621,173600,428324000,3445,3445,3445,3445,0
|
|
20240621,173500,428324000,3445,3445,3445,3445,0
|
|
20240621,173400,428324000,3445,3445,3445,3445,0
|
|
20240621,173300,428324000,3445,3445,3445,3445,0
|
|
20240621,173200,428324000,3445,3445,3445,3445,0
|
|
20240621,173100,428324000,3445,3445,3445,3445,0
|
|
20240621,173000,428324000,3445,3445,3445,3445,0
|
|
20240621,172900,428324000,3445,3445,3445,3445,0
|
|
20240621,172800,428324000,3445,3445,3445,3445,0
|
|
20240621,172700,428324000,3445,3445,3445,3445,0
|
|
20240621,172600,428324000,3445,3445,3445,3445,0
|
|
20240621,172500,428324000,3445,3445,3445,3445,0
|
|
20240621,172400,428324000,3445,3445,3445,3445,0
|
|
20240621,172300,428324000,3445,3445,3445,3445,0
|
|
20240621,172200,428324000,3445,3445,3445,3445,0
|
|
20240621,172100,428324000,3445,3445,3445,3445,0
|
|
20240621,172000,428324000,3445,3445,3445,3445,0
|
|
20240621,171900,428324000,3445,3445,3445,3445,0
|
|
20240621,171800,428324000,3445,3445,3445,3445,0
|
|
20240621,171700,428324000,3445,3445,3445,3445,0
|
|
20240621,171600,428324000,3445,3445,3445,3445,0
|
|
20240621,171500,428324000,3445,3445,3445,3445,0
|
|
20240621,171400,428324000,3445,3445,3445,3445,0
|
|
20240621,171300,428324000,3445,3445,3445,3445,0
|
|
20240621,171200,428324000,3445,3445,3445,3445,3831
|
|
20240621,171100,428324000,3445,3445,3445,3445,0
|
|
20240621,171000,428324000,3445,3445,3445,3445,0
|
|
20240621,170900,428324000,3445,3445,3445,3445,0
|
|
20240621,170800,428324000,3445,3445,3445,3445,0
|
|
20240621,170700,428324000,3445,3445,3445,3445,0
|
|
20240621,170600,428324000,3445,3445,3445,3445,0
|
|
20240621,170500,428324000,3445,3445,3445,3445,0
|
|
20240621,170400,428324000,3445,3445,3445,3445,0
|
|
20240621,170300,428324000,3445,3445,3445,3445,0
|
|
20240621,170200,428324000,3445,3445,3445,3445,0
|
|
20240621,170100,428324000,3445,3445,3445,3445,0
|
|
20240621,170000,428324000,3445,3445,3445,3445,0
|
|
20240621,165900,428324000,3445,3445,3445,3445,0
|
|
20240621,165800,428324000,3445,3445,3445,3445,0
|
|
20240621,165700,428324000,3445,3445,3445,3445,0
|
|
20240621,165600,428324000,3445,3445,3445,3445,0
|
|
20240621,165500,428324000,3445,3445,3445,3445,0
|
|
20240621,165400,428324000,3445,3445,3445,3445,0
|
|
20240621,165300,428324000,3445,3445,3445,3445,0
|
|
20240621,165200,428324000,3445,3445,3445,3445,0
|
|
20240621,165100,428324000,3445,3445,3445,3445,0
|
|
20240621,165000,428324000,3445,3445,3445,3445,0
|
|
20240621,164900,428324000,3445,3445,3445,3445,0
|
|
20240621,164800,428324000,3445,3445,3445,3445,0
|
|
20240621,164700,428324000,3445,3445,3445,3445,0
|
|
20240621,164600,428324000,3445,3445,3445,3445,0
|
|
20240621,164500,428324000,3445,3445,3445,3445,0
|
|
20240621,164400,428324000,3445,3445,3445,3445,0
|
|
20240621,164300,428324000,3445,3445,3445,3445,0
|
|
20240621,164200,428324000,3445,3445,3445,3445,3831
|
|
20240621,164100,428324000,3445,3445,3445,3445,0
|
|
20240621,164000,428324000,3445,3445,3445,3445,0
|
|
20240621,163900,428324000,3445,3445,3445,3445,0
|
|
20240621,163800,428324000,3445,3445,3445,3445,0
|
|
20240621,163700,428324000,3445,3445,3445,3445,0
|
|
20240621,163600,428324000,3445,3445,3445,3445,0
|
|
20240621,163500,428324000,3445,3445,3445,3445,0
|
|
20240621,163400,428324000,3445,3445,3445,3445,0
|
|
20240621,163300,428324000,3445,3445,3445,3445,0
|
|
20240621,163200,428324000,3445,3445,3445,3445,0
|
|
20240621,163100,428324000,3445,3445,3445,3445,0
|
|
20240621,163000,428324000,3445,3445,3445,3445,0
|
|
20240621,162900,428324000,3445,3445,3445,3445,0
|
|
20240621,162800,428324000,3445,3445,3445,3445,0
|
|
20240621,162700,428324000,3445,3445,3445,3445,0
|
|
20240621,162600,428324000,3445,3445,3445,3445,0
|
|
20240621,162500,428324000,3445,3445,3445,3445,0
|
|
20240621,162400,428324000,3445,3445,3445,3445,0
|
|
20240621,162300,428324000,3445,3445,3445,3445,0
|
|
20240621,162200,428324000,3445,3445,3445,3445,0
|
|
20240621,162100,428324000,3445,3445,3445,3445,0
|
|
20240621,162000,428324000,3445,3445,3445,3445,0
|
|
20240621,161900,428324000,3445,3445,3445,3445,0
|
|
20240621,161800,428324000,3445,3445,3445,3445,0
|
|
20240621,161700,428324000,3445,3445,3445,3445,0
|
|
20240621,161600,428324000,3445,3445,3445,3445,0
|
|
20240621,161500,428324000,3445,3445,3445,3445,0
|
|
20240621,161400,428324000,3445,3445,3445,3445,0
|
|
20240621,161300,428324000,3445,3445,3445,3445,0
|
|
20240621,161200,428324000,3445,3445,3445,3445,3831
|
|
20240621,161100,428324000,3445,3445,3445,3445,0
|
|
20240621,161000,428324000,3445,3445,3445,3445,0
|
|
20240621,160900,428324000,3445,3445,3445,3445,0
|
|
20240621,160800,428324000,3445,3445,3445,3445,0
|
|
20240621,160700,428324000,3445,3445,3445,3445,0
|
|
20240621,160600,428324000,3445,3445,3445,3445,0
|
|
20240621,160500,428324000,3445,3445,3445,3445,0
|
|
20240621,160400,428324000,3445,3445,3445,3445,0
|
|
20240621,160300,428324000,3445,3445,3445,3445,0
|
|
20240621,160200,428324000,3445,3445,3445,3445,0
|
|
20240621,160100,428324000,3445,3445,3445,3445,0
|
|
20240621,160000,428324000,3445,3445,3445,3445,0
|
|
20240621,155900,428324000,3445,3445,3445,3445,0
|
|
20240621,155800,428324000,3445,3445,3445,3445,0
|
|
20240621,155700,428324000,3445,3445,3445,3445,0
|
|
20240621,155600,428324000,3445,3445,3445,3445,0
|
|
20240621,155500,428324000,3445,3445,3445,3445,0
|
|
20240621,155400,428324000,3445,3445,3445,3445,0
|
|
20240621,155300,428324000,3445,3445,3445,3445,0
|
|
20240621,155200,428324000,3445,3445,3445,3445,0
|
|
20240621,155100,428324000,3445,3445,3445,3445,0
|
|
20240621,155000,428324000,3445,3445,3445,3445,0
|
|
20240621,154900,428324000,3445,3445,3445,3445,0
|
|
20240621,154800,428324000,3445,3445,3445,3445,0
|
|
20240621,154700,428324000,3445,3445,3445,3445,0
|
|
20240621,154600,428324000,3445,3445,3445,3445,0
|
|
20240621,154500,428324000,3445,3445,3445,3445,0
|
|
20240621,154400,428324000,3445,3445,3445,3445,0
|
|
20240621,154300,428324000,3445,3445,3445,3445,0
|
|
20240621,154200,428324000,3445,3445,3445,3445,3831
|
|
20240621,154100,428324000,3445,3445,3445,3445,0
|
|
20240621,154000,428324000,3445,3445,3445,3445,0
|
|
20240621,153900,428324000,3445,3445,3445,3445,0
|
|
20240621,153800,428324000,3445,3445,3445,3445,0
|
|
20240621,153700,428324000,3445,3445,3445,3445,0
|
|
20240621,153600,428324000,3445,3445,3445,3445,0
|
|
20240621,153500,428324000,3445,3445,3445,3445,0
|
|
20240621,153400,428324000,3445,3445,3445,3445,0
|
|
20240621,153300,428324000,3445,3445,3445,3445,0
|
|
20240621,153200,428324000,3445,3445,3445,3445,0
|
|
20240621,153100,428324000,3445,3445,3445,3445,0
|
|
20240621,153000,428324000,3445,3445,3445,3445,3831
|
|
20240621,152900,415126205,3450,3450,3450,3450,0
|
|
20240621,152800,415126205,3450,3450,3450,3450,0
|
|
20240621,152700,415126205,3450,3450,3450,3450,0
|
|
20240621,152600,415126205,3450,3450,3450,3450,0
|
|
20240621,152500,415126205,3450,3450,3450,3450,0
|
|
20240621,152400,415126205,3450,3450,3450,3450,0
|
|
20240621,152300,415126205,3450,3450,3450,3450,0
|
|
20240621,152200,415126205,3450,3450,3450,3450,0
|
|
20240621,152100,415126205,3450,3450,3450,3450,0
|
|
20240621,152000,415126205,3450,3450,3450,3450,0
|
|
20240621,151900,415126205,3450,3455,3460,3450,89
|
|
20240621,151800,414818945,3455,3455,3455,3455,0
|
|
20240621,151700,414818945,3455,3450,3455,3450,2158
|
|
20240621,151600,407368280,3455,3450,3455,3450,33
|
|
20240621,151500,407254410,3455,3455,3455,3450,405
|
|
20240621,151400,405857135,3455,3455,3455,3455,2
|
|
20240621,151300,405850225,3455,3450,3455,3450,347
|
|
20240621,151200,404652940,3455,3455,3455,3450,327
|
|
20240621,151100,403524145,3450,3450,3450,3450,0
|
|
20240621,151000,403524145,3450,3450,3450,3450,0
|
|
20240621,150900,403524145,3450,3450,3450,3450,17
|
|
20240621,150800,403465495,3460,3460,3460,3460,0
|
|
20240621,150700,403465495,3460,3460,3460,3460,0
|
|
20240621,150600,403465495,3460,3460,3460,3460,3766
|
|
20240621,150500,390435135,3460,3460,3460,3460,11
|
|
20240621,150400,390397075,3455,3450,3455,3450,1147
|
|
20240621,150300,386436690,3450,3450,3450,3450,0
|
|
20240621,150200,386436690,3450,3450,3450,3450,0
|
|
20240621,150100,386436690,3450,3450,3450,3450,1141
|
|
20240621,150000,382500240,3455,3455,3455,3455,0
|
|
20240621,145900,382500240,3455,3455,3455,3455,110
|
|
20240621,145800,382120190,3455,3455,3455,3455,210
|
|
20240621,145700,381394640,3450,3450,3450,3450,0
|
|
20240621,145600,381394640,3450,3450,3450,3450,0
|
|
20240621,145500,381394640,3450,3450,3450,3450,0
|
|
20240621,145400,381394640,3450,3450,3450,3450,10
|
|
20240621,145300,381360140,3455,3455,3455,3455,0
|
|
20240621,145200,381360140,3455,3455,3460,3455,30
|
|
20240621,145100,381256440,3460,3460,3460,3460,0
|
|
20240621,145000,381256440,3460,3460,3460,3460,201
|
|
20240621,144900,380560980,3455,3455,3455,3455,100
|
|
20240621,144800,380215480,3450,3450,3450,3450,0
|
|
20240621,144700,380215480,3450,3450,3450,3450,0
|
|
20240621,144600,380215480,3450,3450,3450,3450,0
|
|
20240621,144500,380215480,3450,3455,3455,3450,601
|
|
20240621,144400,378141525,3455,3455,3455,3455,165
|
|
20240621,144300,377571450,3455,3455,3455,3455,272
|
|
20240621,144200,376631690,3460,3460,3460,3460,1
|
|
20240621,144100,376628230,3455,3455,3455,3455,0
|
|
20240621,144000,376628230,3455,3455,3455,3455,0
|
|
20240621,143900,376628230,3455,3455,3455,3455,0
|
|
20240621,143800,376628230,3455,3455,3455,3455,0
|
|
20240621,143700,376628230,3455,3455,3455,3455,0
|
|
20240621,143600,376628230,3455,3455,3455,3455,669
|
|
20240621,143500,374316835,3450,3450,3450,3450,0
|
|
20240621,143400,374316835,3450,3450,3450,3450,718
|
|
20240621,143300,371839735,3455,3455,3455,3455,0
|
|
20240621,143200,371839735,3455,3455,3455,3455,0
|
|
20240621,143100,371839735,3455,3455,3455,3455,0
|
|
20240621,143000,371839735,3455,3455,3455,3455,0
|
|
20240621,142900,371839735,3455,3455,3455,3455,299
|
|
20240621,142800,370806690,3455,3455,3455,3455,1
|
|
20240621,142700,370803235,3460,3460,3460,3460,3
|
|
20240621,142600,370792855,3450,3450,3450,3450,0
|
|
20240621,142500,370792855,3450,3450,3450,3450,0
|
|
20240621,142400,370792855,3450,3450,3450,3450,0
|
|
20240621,142300,370792855,3450,3450,3450,3450,0
|
|
20240621,142200,370792855,3450,3450,3460,3450,726
|
|
20240621,142100,368287155,3450,3450,3450,3450,10
|
|
20240621,142000,368252655,3450,3455,3455,3450,1721
|
|
20240621,141900,362307705,3450,3450,3450,3450,0
|
|
20240621,141800,362307705,3450,3450,3450,3450,0
|
|
20240621,141700,362307705,3450,3450,3450,3450,0
|
|
20240621,141600,362307705,3450,3450,3450,3450,300
|
|
20240621,141500,361272705,3450,3450,3450,3450,0
|
|
20240621,141400,361272705,3450,3455,3455,3450,844
|
|
20240621,141300,358360330,3450,3450,3450,3450,0
|
|
20240621,141200,358360330,3450,3450,3450,3450,155
|
|
20240621,141100,357825580,3450,3450,3450,3450,0
|
|
20240621,141000,357825580,3450,3450,3450,3450,600
|
|
20240621,140900,355755580,3450,3455,3455,3450,85
|
|
20240621,140800,355461955,3455,3455,3455,3455,22
|
|
20240621,140700,355385945,3455,3455,3455,3455,100
|
|
20240621,140600,355040445,3455,3455,3455,3455,200
|
|
20240621,140500,354349445,3455,3455,3455,3455,0
|
|
20240621,140400,354349445,3455,3455,3455,3455,0
|
|
20240621,140300,354349445,3455,3455,3455,3455,2
|
|
20240621,140200,354342535,3455,3455,3455,3455,405
|
|
20240621,140100,352943260,3455,3455,3455,3455,5
|
|
20240621,140000,352925985,3455,3455,3455,3455,0
|
|
20240621,135900,352925985,3455,3455,3455,3455,17
|
|
20240621,135800,352867250,3455,3455,3455,3455,4558
|
|
20240621,135700,337119360,3460,3460,3460,3460,5
|
|
20240621,135600,337102060,3460,3460,3460,3460,0
|
|
20240621,135500,337102060,3460,3460,3460,3460,0
|
|
20240621,135400,337102060,3460,3460,3460,3460,0
|
|
20240621,135300,337102060,3460,3460,3460,3460,0
|
|
20240621,135200,337102060,3460,3460,3460,3460,0
|
|
20240621,135100,337102060,3460,3460,3460,3460,100
|
|
20240621,135000,336756060,3460,3460,3460,3460,0
|
|
20240621,134900,336756060,3460,3460,3460,3460,0
|
|
20240621,134800,336756060,3460,3460,3460,3460,1
|
|
20240621,134700,336752600,3460,3460,3460,3460,50
|
|
20240621,134600,336579600,3460,3460,3460,3460,0
|
|
20240621,134500,336579600,3460,3460,3460,3460,0
|
|
20240621,134400,336579600,3460,3460,3460,3460,350
|
|
20240621,134300,335368600,3460,3460,3460,3460,0
|
|
20240621,134200,335368600,3460,3460,3460,3460,0
|
|
20240621,134100,335368600,3460,3460,3460,3460,210
|
|
20240621,134000,334642000,3460,3460,3460,3460,1
|
|
20240621,133900,334638540,3460,3460,3460,3460,0
|
|
20240621,133800,334638540,3460,3460,3460,3460,0
|
|
20240621,133700,334638540,3460,3460,3460,3460,0
|
|
20240621,133600,334638540,3460,3460,3460,3460,200
|
|
20240621,133500,333946540,3455,3460,3460,3455,4
|
|
20240621,133400,333932710,3460,3460,3460,3460,20
|
|
20240621,133300,333863510,3460,3460,3460,3460,0
|
|
20240621,133200,333863510,3460,3460,3460,3460,0
|
|
20240621,133100,333863510,3460,3460,3460,3460,2
|
|
20240621,133000,333856590,3460,3460,3460,3460,0
|
|
20240621,132900,333856590,3460,3460,3460,3460,1
|
|
20240621,132800,333853130,3460,3460,3460,3460,0
|
|
20240621,132700,333853130,3460,3460,3460,3460,0
|
|
20240621,132600,333853130,3460,3460,3460,3460,0
|
|
20240621,132500,333853130,3460,3465,3465,3460,209
|
|
20240621,132400,333128990,3465,3465,3465,3465,5
|
|
20240621,132300,333111665,3460,3460,3460,3460,687
|
|
20240621,132200,330734645,3460,3460,3460,3460,0
|
|
20240621,132100,330734645,3460,3465,3465,3460,560
|
|
20240621,132000,328796745,3460,3460,3460,3460,0
|
|
20240621,131900,328796745,3460,3460,3460,3460,0
|
|
20240621,131800,328796745,3460,3460,3460,3460,1
|
|
20240621,131700,328793285,3465,3465,3465,3465,0
|
|
20240621,131600,328793285,3465,3465,3465,3465,19
|
|
20240621,131500,328727450,3465,3465,3465,3465,0
|
|
20240621,131400,328727450,3465,3465,3465,3465,4009
|
|
20240621,131300,314836265,3470,3470,3470,3470,0
|
|
20240621,131200,314836265,3470,3470,3470,3470,0
|
|
20240621,131100,314836265,3470,3470,3470,3470,0
|
|
20240621,131000,314836265,3470,3470,3470,3470,0
|
|
20240621,130900,314836265,3470,3470,3470,3470,28
|
|
20240621,130800,314739105,3470,3470,3470,3470,0
|
|
20240621,130700,314739105,3470,3470,3470,3470,1
|
|
20240621,130600,314735635,3470,3470,3470,3470,700
|
|
20240621,130500,312306635,3465,3465,3465,3465,0
|
|
20240621,130400,312306635,3465,3465,3465,3465,182
|
|
20240621,130300,311676005,3465,3465,3465,3465,0
|
|
20240621,130200,311676005,3465,3465,3465,3465,0
|
|
20240621,130100,311676005,3465,3465,3465,3465,40
|
|
20240621,130000,311537405,3465,3465,3465,3465,0
|
|
20240621,125900,311537405,3465,3465,3465,3465,0
|
|
20240621,125800,311537405,3465,3465,3465,3465,0
|
|
20240621,125700,311537405,3465,3465,3465,3465,500
|
|
20240621,125600,309804905,3470,3470,3470,3470,29
|
|
20240621,125500,309704275,3470,3470,3470,3470,0
|
|
20240621,125400,309704275,3470,3470,3470,3470,0
|
|
20240621,125300,309704275,3470,3470,3470,3470,0
|
|
20240621,125200,309704275,3470,3470,3470,3470,0
|
|
20240621,125100,309704275,3470,3470,3470,3470,0
|
|
20240621,125000,309704275,3470,3470,3470,3470,0
|
|
20240621,124900,309704275,3470,3470,3470,3470,0
|
|
20240621,124800,309704275,3470,3470,3470,3470,0
|
|
20240621,124700,309704275,3470,3470,3470,3470,0
|
|
20240621,124600,309704275,3470,3475,3475,3470,699
|
|
20240621,124500,307277290,3475,3475,3475,3475,1
|
|
20240621,124400,307273815,3480,3480,3480,3480,0
|
|
20240621,124300,307273815,3480,3480,3480,3480,0
|
|
20240621,124200,307273815,3480,3480,3480,3480,6
|
|
20240621,124100,307252935,3480,3480,3480,3480,4
|
|
20240621,124000,307239015,3485,3485,3485,3485,1
|
|
20240621,123900,307235530,3480,3480,3480,3480,0
|
|
20240621,123800,307235530,3480,3480,3480,3480,0
|
|
20240621,123700,307235530,3480,3485,3485,3480,1123
|
|
20240621,123600,303322485,3480,3470,3480,3470,3114
|
|
20240621,123500,292504655,3460,3460,3460,3460,0
|
|
20240621,123400,292504655,3460,3460,3460,3460,10
|
|
20240621,123300,292470055,3470,3470,3470,3470,3
|
|
20240621,123200,292459645,3470,3470,3470,3470,1
|
|
20240621,123100,292456175,3470,3470,3470,3470,0
|
|
20240621,123000,292456175,3470,3470,3470,3470,1
|
|
20240621,122900,292452705,3465,3465,3465,3465,0
|
|
20240621,122800,292452705,3465,3465,3465,3465,1000
|
|
20240621,122700,288987705,3465,3455,3465,3455,1279
|
|
20240621,122600,284558770,3460,3460,3460,3460,0
|
|
20240621,122500,284558770,3460,3460,3460,3460,0
|
|
20240621,122400,284558770,3460,3460,3460,3460,19
|
|
20240621,122300,284493030,3460,3460,3460,3460,2
|
|
20240621,122200,284486110,3460,3460,3460,3460,3
|
|
20240621,122100,284475730,3465,3465,3465,3465,0
|
|
20240621,122000,284475730,3465,3465,3465,3465,2
|
|
20240621,121900,284468800,3460,3460,3460,3460,0
|
|
20240621,121800,284468800,3460,3460,3460,3460,0
|
|
20240621,121700,284468800,3460,3460,3460,3460,0
|
|
20240621,121600,284468800,3460,3460,3460,3460,20
|
|
20240621,121500,284399600,3460,3455,3460,3455,21
|
|
20240621,121400,284326945,3455,3455,3455,3455,0
|
|
20240621,121300,284326945,3455,3455,3455,3455,0
|
|
20240621,121200,284326945,3455,3460,3460,3455,586
|
|
20240621,121100,282301665,3460,3460,3460,3460,10
|
|
20240621,121000,282267065,3460,3460,3460,3460,0
|
|
20240621,120900,282267065,3460,3460,3460,3460,201
|
|
20240621,120800,281571605,3465,3465,3465,3465,1
|
|
20240621,120700,281568140,3460,3460,3460,3460,0
|
|
20240621,120600,281568140,3460,3460,3460,3460,10
|
|
20240621,120500,281533540,3460,3460,3460,3460,0
|
|
20240621,120400,281533540,3460,3460,3460,3460,3077
|
|
20240621,120300,270887120,3465,3465,3465,3465,2
|
|
20240621,120200,270880190,3460,3460,3460,3460,1362
|
|
20240621,120100,266167670,3460,3460,3460,3460,0
|
|
20240621,120000,266167670,3460,3460,3460,3460,0
|
|
20240621,115900,266167670,3460,3460,3460,3460,0
|
|
20240621,115800,266167670,3460,3460,3460,3460,0
|
|
20240621,115700,266167670,3460,3460,3460,3460,0
|
|
20240621,115600,266167670,3460,3460,3460,3460,0
|
|
20240621,115500,266167670,3460,3460,3460,3460,1
|
|
20240621,115400,266164210,3465,3465,3465,3465,0
|
|
20240621,115300,266164210,3465,3465,3465,3465,0
|
|
20240621,115200,266164210,3465,3465,3465,3465,203
|
|
20240621,115100,265460815,3465,3465,3465,3465,0
|
|
20240621,115000,265460815,3465,3465,3465,3465,4
|
|
20240621,114900,265446955,3465,3465,3465,3465,0
|
|
20240621,114800,265446955,3465,3465,3465,3465,3
|
|
20240621,114700,265436560,3465,3465,3465,3465,464
|
|
20240621,114600,263828800,3470,3470,3470,3470,31
|
|
20240621,114500,263721230,3470,3470,3470,3470,4
|
|
20240621,114400,263707350,3470,3470,3470,3465,21
|
|
20240621,114300,263634485,3465,3465,3465,3465,0
|
|
20240621,114200,263634485,3465,3465,3465,3465,100
|
|
20240621,114100,263287985,3465,3465,3465,3465,0
|
|
20240621,114000,263287985,3465,3465,3465,3465,1500
|
|
20240621,113900,258090485,3470,3470,3470,3470,0
|
|
20240621,113800,258090485,3470,3470,3470,3470,8
|
|
20240621,113700,258062725,3465,3465,3465,3465,0
|
|
20240621,113600,258062725,3465,3465,3465,3465,0
|
|
20240621,113500,258062725,3465,3465,3465,3465,0
|
|
20240621,113400,258062725,3465,3465,3465,3465,20
|
|
20240621,113300,257993425,3470,3470,3470,3470,1
|
|
20240621,113200,257989955,3465,3465,3465,3465,0
|
|
20240621,113100,257989955,3465,3465,3465,3465,1
|
|
20240621,113000,257986490,3470,3470,3470,3470,1
|
|
20240621,112900,257983020,3470,3470,3470,3470,35
|
|
20240621,112800,257861570,3465,3465,3465,3465,500
|
|
20240621,112700,256129070,3465,3465,3465,3465,0
|
|
20240621,112600,256129070,3465,3465,3465,3465,200
|
|
20240621,112500,255436070,3465,3465,3465,3465,0
|
|
20240621,112400,255436070,3465,3465,3465,3465,208
|
|
20240621,112300,254715350,3465,3465,3465,3465,216
|
|
20240621,112200,253966910,3465,3465,3465,3465,5
|
|
20240621,112100,253949585,3465,3465,3465,3465,10
|
|
20240621,112000,253914935,3460,3460,3460,3460,0
|
|
20240621,111900,253914935,3460,3460,3460,3460,300
|
|
20240621,111800,252876935,3465,3465,3465,3465,0
|
|
20240621,111700,252876935,3465,3465,3465,3465,4
|
|
20240621,111600,252863075,3465,3465,3465,3465,0
|
|
20240621,111500,252863075,3465,3465,3465,3465,23
|
|
20240621,111400,252783380,3465,3465,3465,3465,0
|
|
20240621,111300,252783380,3465,3470,3470,3465,166
|
|
20240621,111200,252208170,3470,3470,3470,3470,0
|
|
20240621,111100,252208170,3470,3470,3470,3470,0
|
|
20240621,111000,252208170,3470,3470,3470,3470,3
|
|
20240621,110900,252197760,3470,3470,3470,3470,0
|
|
20240621,110800,252197760,3470,3465,3470,3465,30
|
|
20240621,110700,252093795,3465,3465,3465,3465,788
|
|
20240621,110600,249363375,3465,3465,3465,3465,0
|
|
20240621,110500,249363375,3465,3465,3465,3465,270
|
|
20240621,110400,248427825,3465,3465,3465,3465,0
|
|
20240621,110300,248427825,3465,3465,3465,3465,0
|
|
20240621,110200,248427825,3465,3465,3465,3465,10
|
|
20240621,110100,248393175,3465,3470,3470,3465,13
|
|
20240621,110000,248348115,3470,3470,3470,3470,288
|
|
20240621,105900,247348755,3470,3470,3470,3470,4
|
|
20240621,105800,247334875,3465,3465,3465,3465,0
|
|
20240621,105700,247334875,3465,3465,3465,3465,701
|
|
20240621,105600,244905910,3465,3465,3465,3465,287
|
|
20240621,105500,243911455,3465,3460,3465,3460,290
|
|
20240621,105400,242906610,3460,3460,3460,3460,0
|
|
20240621,105300,242906610,3460,3460,3460,3460,2
|
|
20240621,105200,242899690,3460,3465,3465,3460,8
|
|
20240621,105100,242871995,3465,3465,3465,3465,1
|
|
20240621,105000,242868530,3465,3465,3465,3465,299
|
|
20240621,104900,241832495,3460,3460,3460,3460,0
|
|
20240621,104800,241832495,3460,3460,3460,3460,0
|
|
20240621,104700,241832495,3460,3460,3460,3460,0
|
|
20240621,104600,241832495,3460,3460,3460,3460,3
|
|
20240621,104500,241822115,3465,3465,3465,3465,4
|
|
20240621,104400,241808255,3465,3465,3465,3465,48
|
|
20240621,104300,241641935,3465,3465,3465,3465,5
|
|
20240621,104200,241624610,3465,3465,3465,3465,20
|
|
20240621,104100,241555310,3465,3465,3465,3465,625
|
|
20240621,104000,239389685,3460,3460,3460,3460,0
|
|
20240621,103900,239389685,3460,3460,3460,3460,0
|
|
20240621,103800,239389685,3460,3460,3460,3460,988
|
|
20240621,103700,235971205,3460,3460,3460,3460,0
|
|
20240621,103600,235971205,3460,3460,3460,3460,1
|
|
20240621,103500,235967745,3460,3460,3460,3460,4
|
|
20240621,103400,235953905,3460,3460,3460,3460,205
|
|
20240621,103300,235244605,3465,3465,3465,3465,103
|
|
20240621,103200,234887710,3465,3465,3465,3465,0
|
|
20240621,103100,234887710,3465,3465,3465,3465,4
|
|
20240621,103000,234873850,3465,3465,3465,3465,2
|
|
20240621,102900,234866920,3460,3460,3460,3460,0
|
|
20240621,102800,234866920,3460,3460,3460,3460,0
|
|
20240621,102700,234866920,3460,3460,3460,3460,0
|
|
20240621,102600,234866920,3460,3460,3460,3460,700
|
|
20240621,102500,232444920,3460,3460,3460,3460,2
|
|
20240621,102400,232438000,3460,3460,3460,3460,0
|
|
20240621,102300,232438000,3460,3460,3460,3460,0
|
|
20240621,102200,232438000,3460,3460,3460,3460,2
|
|
20240621,102100,232431080,3460,3460,3460,3460,0
|
|
20240621,102000,232431080,3460,3460,3460,3460,0
|
|
20240621,101900,232431080,3460,3460,3460,3460,510
|
|
20240621,101800,230666480,3460,3460,3460,3460,101
|
|
20240621,101700,230317020,3460,3460,3460,3460,0
|
|
20240621,101600,230317020,3460,3460,3460,3460,1
|
|
20240621,101500,230313560,3460,3460,3460,3460,0
|
|
20240621,101400,230313560,3460,3460,3460,3460,2
|
|
20240621,101300,230306640,3460,3460,3460,3460,250
|
|
20240621,101200,229441640,3460,3460,3460,3460,7
|
|
20240621,101100,229417420,3460,3460,3460,3460,0
|
|
20240621,101000,229417420,3460,3460,3460,3460,0
|
|
20240621,100900,229417420,3460,3460,3460,3460,0
|
|
20240621,100800,229417420,3460,3460,3460,3460,0
|
|
20240621,100700,229417420,3460,3460,3460,3460,1
|
|
20240621,100600,229413960,3460,3460,3460,3460,0
|
|
20240621,100500,229413960,3460,3460,3460,3460,0
|
|
20240621,100400,229413960,3460,3460,3460,3460,0
|
|
20240621,100300,229413960,3460,3460,3460,3460,0
|
|
20240621,100200,229413960,3460,3460,3460,3460,11
|
|
20240621,100100,229375900,3455,3455,3455,3455,210
|
|
20240621,100000,228650350,3450,3460,3460,3450,1661
|
|
20240621,095900,222916940,3455,3455,3455,3455,0
|
|
20240621,095800,222916940,3455,3455,3455,3455,180
|
|
20240621,095700,222295040,3450,3455,3455,3450,182
|
|
20240621,095600,221666570,3455,3455,3455,3455,1
|
|
20240621,095500,221663115,3450,3450,3450,3450,0
|
|
20240621,095400,221663115,3450,3450,3450,3450,1
|
|
20240621,095300,221659665,3455,3455,3455,3455,175
|
|
20240621,095200,221055040,3455,3455,3455,3455,244
|
|
20240621,095100,220212020,3455,3455,3455,3455,3
|
|
20240621,095000,220201655,3455,3455,3455,3455,1
|
|
20240621,094900,220198200,3450,3450,3450,3450,595
|
|
20240621,094800,218145450,3450,3450,3450,3450,50
|
|
20240621,094700,217972950,3450,3450,3450,3450,2544
|
|
20240621,094600,209196150,3450,3450,3450,3450,1000
|
|
20240621,094500,205746150,3445,3450,3450,3445,600
|
|
20240621,094400,203679065,3450,3450,3450,3450,0
|
|
20240621,094300,203679065,3450,3445,3450,3445,703
|
|
20240621,094200,201257215,3445,3445,3445,3445,729
|
|
20240621,094100,198745810,3450,3450,3450,3450,0
|
|
20240621,094000,198745810,3450,3450,3455,3445,8468
|
|
20240621,093900,169535080,3450,3455,3455,3450,312
|
|
20240621,093800,168458620,3455,3455,3455,3455,10
|
|
20240621,093700,168424070,3455,3455,3455,3455,50
|
|
20240621,093600,168251320,3450,3450,3450,3450,8
|
|
20240621,093500,168223720,3455,3455,3455,3455,12
|
|
20240621,093400,168182260,3450,3450,3450,3450,5
|
|
20240621,093300,168165010,3455,3455,3455,3455,48
|
|
20240621,093200,167999170,3455,3455,3455,3455,0
|
|
20240621,093100,167999170,3455,3455,3455,3455,135
|
|
20240621,093000,167532745,3455,3455,3455,3455,0
|
|
20240621,092900,167532745,3455,3455,3455,3455,10
|
|
20240621,092800,167498195,3455,3455,3455,3450,2472
|
|
20240621,092700,158966415,3455,3455,3455,3455,58
|
|
20240621,092600,158766025,3450,3450,3450,3450,25
|
|
20240621,092500,158679775,3450,3455,3455,3450,787
|
|
20240621,092400,155962190,3460,3460,3460,3460,11
|
|
20240621,092300,155924130,3460,3455,3465,3450,4033
|
|
20240621,092200,141991710,3455,3465,3465,3455,567
|
|
20240621,092100,140032715,3460,3455,3460,3455,563
|
|
20240621,092000,138087405,3460,3460,3465,3460,46
|
|
20240621,091900,137928070,3460,3460,3465,3460,784
|
|
20240621,091800,135215375,3460,3460,3460,3460,260
|
|
20240621,091700,134315775,3460,3460,3460,3455,1341
|
|
20240621,091600,129681495,3465,3465,3465,3455,4942
|
|
20240621,091500,112592835,3470,3475,3475,3460,8295
|
|
20240621,091400,83818320,3475,3480,3480,3475,11
|
|
20240621,091300,83780045,3480,3475,3480,3475,1007
|
|
20240621,091200,80280685,3475,3485,3485,3475,6952
|
|
20240621,091100,56090175,3495,3495,3495,3495,5
|
|
20240621,091000,56072700,3495,3485,3495,3485,1742
|
|
20240621,090900,50000830,3485,3490,3490,3485,91
|
|
20240621,090800,49683580,3490,3495,3495,3490,1095
|
|
20240621,090700,45861255,3505,3505,3505,3505,0
|
|
20240621,090600,45861255,3505,3505,3505,3505,0
|
|
20240621,090500,45861255,3505,3505,3505,3505,18
|
|
20240621,090400,45798165,3505,3505,3505,3505,5
|
|
20240621,090300,45780640,3510,3510,3510,3510,3
|
|
20240621,090200,45770110,3510,3510,3510,3510,0
|
|
20240621,090100,45770110,3510,3510,3510,3510,3000
|
|
20240621,090000,35240110,3510,3490,3510,3490,10097
|