681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201800,636433855,2400,2400,2400,2400,3384
|
|
20240613,201700,636433855,2400,2400,2400,2400,0
|
|
20240613,201600,636433855,2400,2400,2400,2400,0
|
|
20240613,201500,636433855,2400,2400,2400,2400,0
|
|
20240613,201400,636433855,2400,2400,2400,2400,0
|
|
20240613,201300,636433855,2400,2400,2400,2400,0
|
|
20240613,201200,636433855,2400,2400,2400,2400,0
|
|
20240613,201100,636433855,2400,2400,2400,2400,0
|
|
20240613,201000,636433855,2400,2400,2400,2400,0
|
|
20240613,200900,636433855,2400,2400,2400,2400,0
|
|
20240613,200800,636433855,2400,2400,2400,2400,0
|
|
20240613,200700,636433855,2400,2400,2400,2400,0
|
|
20240613,200600,636433855,2400,2400,2400,2400,0
|
|
20240613,200500,636433855,2400,2400,2400,2400,0
|
|
20240613,200400,636433855,2400,2400,2400,2400,0
|
|
20240613,200300,636433855,2400,2400,2400,2400,0
|
|
20240613,200200,636433855,2400,2400,2400,2400,0
|
|
20240613,200100,636433855,2400,2400,2400,2400,0
|
|
20240613,200000,636433855,2400,2400,2400,2400,0
|
|
20240613,195900,636433855,2400,2400,2400,2400,0
|
|
20240613,195800,636433855,2400,2400,2400,2400,0
|
|
20240613,195700,636433855,2400,2400,2400,2400,0
|
|
20240613,195600,636433855,2400,2400,2400,2400,0
|
|
20240613,195500,636433855,2400,2400,2400,2400,0
|
|
20240613,195400,636433855,2400,2400,2400,2400,0
|
|
20240613,195300,636433855,2400,2400,2400,2400,0
|
|
20240613,195200,636433855,2400,2400,2400,2400,0
|
|
20240613,195100,636433855,2400,2400,2400,2400,0
|
|
20240613,195000,636433855,2400,2400,2400,2400,0
|
|
20240613,194900,636433855,2400,2400,2400,2400,0
|
|
20240613,194800,636433855,2400,2400,2400,2400,3384
|
|
20240613,194700,636433855,2400,2400,2400,2400,0
|
|
20240613,194600,636433855,2400,2400,2400,2400,0
|
|
20240613,194500,636433855,2400,2400,2400,2400,0
|
|
20240613,194400,636433855,2400,2400,2400,2400,0
|
|
20240613,194300,636433855,2400,2400,2400,2400,0
|
|
20240613,194200,636433855,2400,2400,2400,2400,0
|
|
20240613,194100,636433855,2400,2400,2400,2400,0
|
|
20240613,194000,636433855,2400,2400,2400,2400,0
|
|
20240613,193900,636433855,2400,2400,2400,2400,0
|
|
20240613,193800,636433855,2400,2400,2400,2400,0
|
|
20240613,193700,636433855,2400,2400,2400,2400,0
|
|
20240613,193600,636433855,2400,2400,2400,2400,0
|
|
20240613,193500,636433855,2400,2400,2400,2400,0
|
|
20240613,193400,636433855,2400,2400,2400,2400,0
|
|
20240613,193300,636433855,2400,2400,2400,2400,0
|
|
20240613,193200,636433855,2400,2400,2400,2400,0
|
|
20240613,193100,636433855,2400,2400,2400,2400,0
|
|
20240613,193000,636433855,2400,2400,2400,2400,0
|
|
20240613,192900,636433855,2400,2400,2400,2400,0
|
|
20240613,192800,636433855,2400,2400,2400,2400,0
|
|
20240613,192700,636433855,2400,2400,2400,2400,0
|
|
20240613,192600,636433855,2400,2400,2400,2400,0
|
|
20240613,192500,636433855,2400,2400,2400,2400,0
|
|
20240613,192400,636433855,2400,2400,2400,2400,0
|
|
20240613,192300,636433855,2400,2400,2400,2400,0
|
|
20240613,192200,636433855,2400,2400,2400,2400,0
|
|
20240613,192100,636433855,2400,2400,2400,2400,0
|
|
20240613,192000,636433855,2400,2400,2400,2400,0
|
|
20240613,191900,636433855,2400,2400,2400,2400,0
|
|
20240613,191800,636433855,2400,2400,2400,2400,3384
|
|
20240613,191700,636433855,2400,2400,2400,2400,0
|
|
20240613,191600,636433855,2400,2400,2400,2400,0
|
|
20240613,191500,636433855,2400,2400,2400,2400,0
|
|
20240613,191400,636433855,2400,2400,2400,2400,0
|
|
20240613,191300,636433855,2400,2400,2400,2400,0
|
|
20240613,191200,636433855,2400,2400,2400,2400,0
|
|
20240613,191100,636433855,2400,2400,2400,2400,0
|
|
20240613,191000,636433855,2400,2400,2400,2400,0
|
|
20240613,190900,636433855,2400,2400,2400,2400,0
|
|
20240613,190800,636433855,2400,2400,2400,2400,0
|
|
20240613,190700,636433855,2400,2400,2400,2400,0
|
|
20240613,190600,636433855,2400,2400,2400,2400,0
|
|
20240613,190500,636433855,2400,2400,2400,2400,0
|
|
20240613,190400,636433855,2400,2400,2400,2400,0
|
|
20240613,190300,636433855,2400,2400,2400,2400,0
|
|
20240613,190200,636433855,2400,2400,2400,2400,0
|
|
20240613,190100,636433855,2400,2400,2400,2400,0
|
|
20240613,190000,636433855,2400,2400,2400,2400,0
|
|
20240613,185900,636433855,2400,2400,2400,2400,0
|
|
20240613,185800,636433855,2400,2400,2400,2400,0
|
|
20240613,185700,636433855,2400,2400,2400,2400,0
|
|
20240613,185600,636433855,2400,2400,2400,2400,0
|
|
20240613,185500,636433855,2400,2400,2400,2400,0
|
|
20240613,185400,636433855,2400,2400,2400,2400,0
|
|
20240613,185300,636433855,2400,2400,2400,2400,0
|
|
20240613,185200,636433855,2400,2400,2400,2400,0
|
|
20240613,185100,636433855,2400,2400,2400,2400,0
|
|
20240613,185000,636433855,2400,2400,2400,2400,0
|
|
20240613,184900,636433855,2400,2400,2400,2400,0
|
|
20240613,184800,636433855,2400,2400,2400,2400,3384
|
|
20240613,184700,636433855,2400,2400,2400,2400,0
|
|
20240613,184600,636433855,2400,2400,2400,2400,0
|
|
20240613,184500,636433855,2400,2400,2400,2400,0
|
|
20240613,184400,636433855,2400,2400,2400,2400,0
|
|
20240613,184300,636433855,2400,2400,2400,2400,0
|
|
20240613,184200,636433855,2400,2400,2400,2400,0
|
|
20240613,184100,636433855,2400,2400,2400,2400,0
|
|
20240613,184000,636433855,2400,2400,2400,2400,0
|
|
20240613,183900,636433855,2400,2400,2400,2400,0
|
|
20240613,183800,636433855,2400,2400,2400,2400,0
|
|
20240613,183700,636433855,2400,2400,2400,2400,0
|
|
20240613,183600,636433855,2400,2400,2400,2400,0
|
|
20240613,183500,636433855,2400,2400,2400,2400,0
|
|
20240613,183400,636433855,2400,2400,2400,2400,0
|
|
20240613,183300,636433855,2400,2400,2400,2400,0
|
|
20240613,183200,636433855,2400,2400,2400,2400,0
|
|
20240613,183100,636433855,2400,2400,2400,2400,0
|
|
20240613,183000,636433855,2400,2400,2400,2400,0
|
|
20240613,182900,636433855,2400,2400,2400,2400,0
|
|
20240613,182800,636433855,2400,2400,2400,2400,0
|
|
20240613,182700,636433855,2400,2400,2400,2400,0
|
|
20240613,182600,636433855,2400,2400,2400,2400,0
|
|
20240613,182500,636433855,2400,2400,2400,2400,0
|
|
20240613,182400,636433855,2400,2400,2400,2400,0
|
|
20240613,182300,636433855,2400,2400,2400,2400,0
|
|
20240613,182200,636433855,2400,2400,2400,2400,0
|
|
20240613,182100,636433855,2400,2400,2400,2400,0
|
|
20240613,182000,636433855,2400,2400,2400,2400,0
|
|
20240613,181900,636433855,2400,2400,2400,2400,0
|
|
20240613,181800,636433855,2400,2400,2400,2400,3384
|
|
20240613,181700,636433855,2400,2400,2400,2400,0
|
|
20240613,181600,636433855,2400,2400,2400,2400,0
|
|
20240613,181500,636433855,2400,2400,2400,2400,0
|
|
20240613,181400,636433855,2400,2400,2400,2400,0
|
|
20240613,181300,636433855,2400,2400,2400,2400,0
|
|
20240613,181200,636433855,2400,2400,2400,2400,0
|
|
20240613,181100,636433855,2400,2400,2400,2400,0
|
|
20240613,181000,636433855,2400,2400,2400,2400,0
|
|
20240613,180900,636433855,2400,2400,2400,2400,0
|
|
20240613,180800,636433855,2400,2400,2400,2400,0
|
|
20240613,180700,636433855,2400,2400,2400,2400,0
|
|
20240613,180600,636433855,2400,2400,2400,2400,0
|
|
20240613,180500,636433855,2400,2400,2400,2400,0
|
|
20240613,180400,636433855,2400,2400,2400,2400,0
|
|
20240613,180300,636433855,2400,2400,2400,2400,0
|
|
20240613,180200,636433855,2400,2400,2400,2400,0
|
|
20240613,180100,636433855,2400,2400,2400,2400,0
|
|
20240613,180000,636433855,2400,2400,2400,2400,0
|
|
20240613,175900,636433855,2400,2400,2400,2400,0
|
|
20240613,175800,636433855,2400,2400,2400,2400,0
|
|
20240613,175700,636433855,2400,2400,2400,2400,0
|
|
20240613,175600,636433855,2400,2400,2400,2400,0
|
|
20240613,175500,636433855,2400,2400,2400,2400,0
|
|
20240613,175400,636433855,2400,2400,2400,2400,0
|
|
20240613,175300,636433855,2400,2400,2400,2400,0
|
|
20240613,175200,636433855,2400,2400,2400,2400,0
|
|
20240613,175100,636433855,2400,2400,2400,2400,0
|
|
20240613,175000,636433855,2400,2400,2400,2400,0
|
|
20240613,174900,636433855,2400,2400,2400,2400,0
|
|
20240613,174800,636433855,2400,2400,2400,2400,3384
|
|
20240613,174700,636433855,2400,2400,2400,2400,0
|
|
20240613,174600,636433855,2400,2400,2400,2400,0
|
|
20240613,174500,636433855,2400,2400,2400,2400,0
|
|
20240613,174400,636433855,2400,2400,2400,2400,0
|
|
20240613,174300,636433855,2400,2400,2400,2400,0
|
|
20240613,174200,636433855,2400,2400,2400,2400,0
|
|
20240613,174100,636433855,2400,2400,2400,2400,0
|
|
20240613,174000,636433855,2400,2400,2400,2400,0
|
|
20240613,173900,636433855,2400,2400,2400,2400,0
|
|
20240613,173800,636433855,2400,2400,2400,2400,0
|
|
20240613,173700,636433855,2400,2400,2400,2400,0
|
|
20240613,173600,636433855,2400,2400,2400,2400,0
|
|
20240613,173500,636433855,2400,2400,2400,2400,0
|
|
20240613,173400,636433855,2400,2400,2400,2400,0
|
|
20240613,173300,636433855,2400,2400,2400,2400,0
|
|
20240613,173200,636433855,2400,2400,2400,2400,0
|
|
20240613,173100,636433855,2400,2400,2400,2400,0
|
|
20240613,173000,636433855,2400,2400,2400,2400,0
|
|
20240613,172900,636433855,2400,2400,2400,2400,0
|
|
20240613,172800,636433855,2400,2400,2400,2400,0
|
|
20240613,172700,636433855,2400,2400,2400,2400,0
|
|
20240613,172600,636433855,2400,2400,2400,2400,0
|
|
20240613,172500,636433855,2400,2400,2400,2400,0
|
|
20240613,172400,636433855,2400,2400,2400,2400,0
|
|
20240613,172300,636433855,2400,2400,2400,2400,0
|
|
20240613,172200,636433855,2400,2400,2400,2400,0
|
|
20240613,172100,636433855,2400,2400,2400,2400,0
|
|
20240613,172000,636433855,2400,2400,2400,2400,0
|
|
20240613,171900,636433855,2400,2400,2400,2400,0
|
|
20240613,171800,636433855,2400,2400,2400,2400,3384
|
|
20240613,171700,636433855,2400,2400,2400,2400,0
|
|
20240613,171600,636433855,2400,2400,2400,2400,0
|
|
20240613,171500,636433855,2400,2400,2400,2400,0
|
|
20240613,171400,636433855,2400,2400,2400,2400,0
|
|
20240613,171300,636433855,2400,2400,2400,2400,0
|
|
20240613,171200,636433855,2400,2400,2400,2400,0
|
|
20240613,171100,636433855,2400,2400,2400,2400,0
|
|
20240613,171000,636433855,2400,2400,2400,2400,0
|
|
20240613,170900,636433855,2400,2400,2400,2400,0
|
|
20240613,170800,636433855,2400,2400,2400,2400,0
|
|
20240613,170700,636433855,2400,2400,2400,2400,0
|
|
20240613,170600,636433855,2400,2400,2400,2400,0
|
|
20240613,170500,636433855,2400,2400,2400,2400,0
|
|
20240613,170400,636433855,2400,2400,2400,2400,0
|
|
20240613,170300,636433855,2400,2400,2400,2400,0
|
|
20240613,170200,636433855,2400,2400,2400,2400,0
|
|
20240613,170100,636433855,2400,2400,2400,2400,0
|
|
20240613,170000,636433855,2400,2400,2400,2400,0
|
|
20240613,165900,636433855,2400,2400,2400,2400,0
|
|
20240613,165800,636433855,2400,2400,2400,2400,0
|
|
20240613,165700,636433855,2400,2400,2400,2400,0
|
|
20240613,165600,636433855,2400,2400,2400,2400,0
|
|
20240613,165500,636433855,2400,2400,2400,2400,0
|
|
20240613,165400,636433855,2400,2400,2400,2400,0
|
|
20240613,165300,636433855,2400,2400,2400,2400,0
|
|
20240613,165200,636433855,2400,2400,2400,2400,0
|
|
20240613,165100,636433855,2400,2400,2400,2400,0
|
|
20240613,165000,636433855,2400,2400,2400,2400,0
|
|
20240613,164900,636433855,2400,2400,2400,2400,0
|
|
20240613,164800,636433855,2400,2400,2400,2400,3384
|
|
20240613,164700,636433855,2400,2400,2400,2400,0
|
|
20240613,164600,636433855,2400,2400,2400,2400,0
|
|
20240613,164500,636433855,2400,2400,2400,2400,0
|
|
20240613,164400,636433855,2400,2400,2400,2400,0
|
|
20240613,164300,636433855,2400,2400,2400,2400,0
|
|
20240613,164200,636433855,2400,2400,2400,2400,0
|
|
20240613,164100,636433855,2400,2400,2400,2400,0
|
|
20240613,164000,636433855,2400,2400,2400,2400,0
|
|
20240613,163900,636433855,2400,2400,2400,2400,0
|
|
20240613,163800,636433855,2400,2400,2400,2400,0
|
|
20240613,163700,636433855,2400,2400,2400,2400,0
|
|
20240613,163600,636433855,2400,2400,2400,2400,0
|
|
20240613,163500,636433855,2400,2400,2400,2400,0
|
|
20240613,163400,636433855,2400,2400,2400,2400,0
|
|
20240613,163300,636433855,2400,2400,2400,2400,0
|
|
20240613,163200,636433855,2400,2400,2400,2400,0
|
|
20240613,163100,636433855,2400,2400,2400,2400,0
|
|
20240613,163000,636433855,2400,2400,2400,2400,0
|
|
20240613,162900,636433855,2400,2400,2400,2400,0
|
|
20240613,162800,636433855,2400,2400,2400,2400,0
|
|
20240613,162700,636433855,2400,2400,2400,2400,0
|
|
20240613,162600,636433855,2400,2400,2400,2400,0
|
|
20240613,162500,636433855,2400,2400,2400,2400,0
|
|
20240613,162400,636433855,2400,2400,2400,2400,0
|
|
20240613,162300,636433855,2400,2400,2400,2400,0
|
|
20240613,162200,636433855,2400,2400,2400,2400,0
|
|
20240613,162100,636433855,2400,2400,2400,2400,0
|
|
20240613,162000,636433855,2400,2400,2400,2400,0
|
|
20240613,161900,636433855,2400,2400,2400,2400,0
|
|
20240613,161800,636433855,2400,2400,2400,2400,3384
|
|
20240613,161700,636433855,2400,2400,2400,2400,0
|
|
20240613,161600,636433855,2400,2400,2400,2400,0
|
|
20240613,161500,636433855,2400,2400,2400,2400,0
|
|
20240613,161400,636433855,2400,2400,2400,2400,0
|
|
20240613,161300,636433855,2400,2400,2400,2400,0
|
|
20240613,161200,636433855,2400,2400,2400,2400,0
|
|
20240613,161100,636433855,2400,2400,2400,2400,0
|
|
20240613,161000,636433855,2400,2400,2400,2400,0
|
|
20240613,160900,636433855,2400,2400,2400,2400,0
|
|
20240613,160800,636433855,2400,2400,2400,2400,0
|
|
20240613,160700,636433855,2400,2400,2400,2400,0
|
|
20240613,160600,636433855,2400,2400,2400,2400,0
|
|
20240613,160500,636433855,2400,2400,2400,2400,0
|
|
20240613,160400,636433855,2400,2400,2400,2400,0
|
|
20240613,160300,636433855,2400,2400,2400,2400,0
|
|
20240613,160200,636433855,2400,2400,2400,2400,0
|
|
20240613,160100,636433855,2400,2400,2400,2400,0
|
|
20240613,160000,636433855,2400,2400,2400,2400,0
|
|
20240613,155900,636433855,2400,2400,2400,2400,0
|
|
20240613,155800,636433855,2400,2400,2400,2400,0
|
|
20240613,155700,636433855,2400,2400,2400,2400,0
|
|
20240613,155600,636433855,2400,2400,2400,2400,0
|
|
20240613,155500,636433855,2400,2400,2400,2400,0
|
|
20240613,155400,636433855,2400,2400,2400,2400,0
|
|
20240613,155300,636433855,2400,2400,2400,2400,0
|
|
20240613,155200,636433855,2400,2400,2400,2400,0
|
|
20240613,155100,636433855,2400,2400,2400,2400,0
|
|
20240613,155000,636433855,2400,2400,2400,2400,0
|
|
20240613,154900,636433855,2400,2400,2400,2400,0
|
|
20240613,154800,636433855,2400,2400,2400,2400,3384
|
|
20240613,154700,636433855,2400,2400,2400,2400,0
|
|
20240613,154600,636433855,2400,2400,2400,2400,0
|
|
20240613,154500,636433855,2400,2400,2400,2400,0
|
|
20240613,154400,636433855,2400,2400,2400,2400,0
|
|
20240613,154300,636433855,2400,2400,2400,2400,0
|
|
20240613,154200,636433855,2400,2400,2400,2400,0
|
|
20240613,154100,636433855,2400,2400,2400,2400,0
|
|
20240613,154000,636433855,2400,2400,2400,2400,0
|
|
20240613,153900,636433855,2400,2400,2400,2400,0
|
|
20240613,153800,636433855,2400,2400,2400,2400,0
|
|
20240613,153700,636433855,2400,2400,2400,2400,0
|
|
20240613,153600,636433855,2400,2400,2400,2400,0
|
|
20240613,153500,636433855,2400,2400,2400,2400,0
|
|
20240613,153400,636433855,2400,2400,2400,2400,0
|
|
20240613,153300,636433855,2400,2400,2400,2400,0
|
|
20240613,153200,636433855,2400,2400,2400,2400,0
|
|
20240613,153100,636433855,2400,2400,2400,2400,0
|
|
20240613,153000,636433855,2400,2400,2400,2400,3384
|
|
20240613,152900,628312255,2395,2395,2395,2395,0
|
|
20240613,152800,628312255,2395,2395,2395,2395,0
|
|
20240613,152700,628312255,2395,2395,2395,2395,0
|
|
20240613,152600,628312255,2395,2395,2395,2395,0
|
|
20240613,152500,628312255,2395,2395,2395,2395,0
|
|
20240613,152400,628312255,2395,2395,2395,2395,0
|
|
20240613,152300,628312255,2395,2395,2395,2395,0
|
|
20240613,152200,628312255,2395,2395,2395,2395,0
|
|
20240613,152100,628312255,2395,2395,2395,2395,0
|
|
20240613,152000,628312255,2395,2395,2395,2395,0
|
|
20240613,151900,628312255,2395,2405,2405,2395,477
|
|
20240613,151800,627165800,2405,2405,2405,2405,116
|
|
20240613,151700,626886820,2405,2405,2405,2405,0
|
|
20240613,151600,626886820,2405,2405,2405,2405,17
|
|
20240613,151500,626845935,2405,2405,2405,2405,0
|
|
20240613,151400,626845935,2405,2405,2405,2405,76
|
|
20240613,151300,626663155,2410,2410,2410,2410,0
|
|
20240613,151200,626663155,2410,2395,2410,2395,934
|
|
20240613,151100,624418725,2410,2410,2410,2400,4430
|
|
20240613,151000,613768585,2410,2400,2410,2400,502
|
|
20240613,150900,612561175,2410,2405,2410,2405,606
|
|
20240613,150800,611102670,2405,2400,2405,2400,2087
|
|
20240613,150700,606083535,2405,2405,2405,2405,0
|
|
20240613,150600,606083535,2405,2405,2405,2405,0
|
|
20240613,150500,606083535,2405,2405,2405,2405,89
|
|
20240613,150400,605869490,2405,2405,2405,2405,1
|
|
20240613,150300,605867085,2405,2405,2405,2405,10
|
|
20240613,150200,605843035,2405,2405,2405,2405,1
|
|
20240613,150100,605840630,2400,2400,2400,2400,2
|
|
20240613,150000,605835830,2405,2400,2405,2400,1002
|
|
20240613,145900,603427695,2400,2400,2400,2400,0
|
|
20240613,145800,603427695,2400,2400,2400,2400,0
|
|
20240613,145700,603427695,2400,2400,2400,2400,6
|
|
20240613,145600,603413295,2400,2400,2400,2400,0
|
|
20240613,145500,603413295,2400,2400,2400,2400,0
|
|
20240613,145400,603413295,2400,2400,2400,2400,200
|
|
20240613,145300,602933295,2400,2400,2400,2400,0
|
|
20240613,145200,602933295,2400,2400,2400,2400,69
|
|
20240613,145100,602767695,2400,2400,2400,2400,45
|
|
20240613,145000,602659695,2400,2390,2400,2390,2
|
|
20240613,144900,602654905,2395,2400,2405,2395,2002
|
|
20240613,144800,597850105,2405,2405,2405,2405,89
|
|
20240613,144700,597636060,2395,2395,2410,2395,152
|
|
20240613,144600,597271990,2415,2415,2415,2415,6
|
|
20240613,144500,597257500,2415,2380,2415,2375,10798
|
|
20240613,144400,571431380,2380,2380,2380,2380,100
|
|
20240613,144300,571193380,2380,2380,2380,2380,0
|
|
20240613,144200,571193380,2380,2380,2380,2380,0
|
|
20240613,144100,571193380,2380,2380,2380,2380,0
|
|
20240613,144000,571193380,2380,2380,2380,2380,1
|
|
20240613,143900,571191000,2375,2375,2375,2375,0
|
|
20240613,143800,571191000,2375,2375,2375,2375,0
|
|
20240613,143700,571191000,2375,2375,2375,2375,0
|
|
20240613,143600,571191000,2375,2375,2375,2375,0
|
|
20240613,143500,571191000,2375,2380,2380,2375,37
|
|
20240613,143400,571103090,2380,2380,2380,2380,0
|
|
20240613,143300,571103090,2380,2375,2380,2375,9
|
|
20240613,143200,571081710,2380,2380,2380,2380,6
|
|
20240613,143100,571067430,2375,2375,2375,2375,0
|
|
20240613,143000,571067430,2375,2375,2375,2375,1163
|
|
20240613,142900,568305305,2380,2380,2380,2380,0
|
|
20240613,142800,568305305,2380,2380,2380,2380,0
|
|
20240613,142700,568305305,2380,2380,2380,2380,0
|
|
20240613,142600,568305305,2380,2380,2380,2380,0
|
|
20240613,142500,568305305,2380,2380,2380,2380,0
|
|
20240613,142400,568305305,2380,2380,2380,2380,1026
|
|
20240613,142300,565863425,2385,2385,2385,2385,0
|
|
20240613,142200,565863425,2385,2385,2385,2385,0
|
|
20240613,142100,565863425,2385,2380,2385,2380,2003
|
|
20240613,142000,561096270,2385,2385,2385,2385,0
|
|
20240613,141900,561096270,2385,2385,2385,2385,0
|
|
20240613,141800,561096270,2385,2385,2385,2385,0
|
|
20240613,141700,561096270,2385,2385,2385,2385,0
|
|
20240613,141600,561096270,2385,2385,2385,2385,937
|
|
20240613,141500,558861525,2380,2380,2380,2380,421
|
|
20240613,141400,557859545,2385,2385,2385,2380,1011
|
|
20240613,141300,555450310,2385,2385,2385,2385,0
|
|
20240613,141200,555450310,2385,2385,2385,2385,210
|
|
20240613,141100,554949460,2385,2385,2385,2385,4
|
|
20240613,141000,554939920,2380,2385,2385,2380,109
|
|
20240613,140900,554680445,2385,2385,2385,2380,2270
|
|
20240613,140800,549266505,2385,2385,2385,2385,0
|
|
20240613,140700,549266505,2385,2385,2385,2385,35
|
|
20240613,140600,549183030,2380,2380,2380,2380,198
|
|
20240613,140500,548711790,2380,2380,2380,2380,0
|
|
20240613,140400,548711790,2380,2380,2380,2380,0
|
|
20240613,140300,548711790,2380,2380,2385,2380,55
|
|
20240613,140200,548580885,2380,2380,2380,2380,300
|
|
20240613,140100,547866885,2380,2380,2380,2380,50
|
|
20240613,140000,547747885,2380,2380,2380,2380,666
|
|
20240613,135900,546162805,2380,2380,2380,2380,0
|
|
20240613,135800,546162805,2380,2380,2380,2380,1
|
|
20240613,135700,546160425,2375,2375,2375,2375,0
|
|
20240613,135600,546160425,2375,2370,2375,2370,321
|
|
20240613,135500,545399650,2370,2370,2370,2370,0
|
|
20240613,135400,545399650,2370,2370,2370,2370,0
|
|
20240613,135300,545399650,2370,2370,2370,2370,0
|
|
20240613,135200,545399650,2370,2370,2370,2370,0
|
|
20240613,135100,545399650,2370,2370,2370,2370,0
|
|
20240613,135000,545399650,2370,2370,2370,2370,0
|
|
20240613,134900,545399650,2370,2370,2370,2370,388
|
|
20240613,134800,544480090,2370,2370,2370,2370,30
|
|
20240613,134700,544408990,2370,2370,2370,2370,0
|
|
20240613,134600,544408990,2370,2370,2370,2370,6
|
|
20240613,134500,544394770,2370,2370,2370,2370,200
|
|
20240613,134400,543920770,2370,2370,2370,2370,0
|
|
20240613,134300,543920770,2370,2370,2370,2370,0
|
|
20240613,134200,543920770,2370,2370,2370,2370,0
|
|
20240613,134100,543920770,2370,2370,2370,2370,15
|
|
20240613,134000,543885220,2375,2375,2375,2375,0
|
|
20240613,133900,543885220,2375,2375,2375,2375,0
|
|
20240613,133800,543885220,2375,2375,2375,2375,150
|
|
20240613,133700,543528970,2375,2375,2375,2375,1
|
|
20240613,133600,543526595,2375,2375,2375,2375,42
|
|
20240613,133500,543426845,2380,2380,2380,2380,0
|
|
20240613,133400,543426845,2380,2380,2380,2380,0
|
|
20240613,133300,543426845,2380,2380,2380,2380,0
|
|
20240613,133200,543426845,2380,2380,2380,2380,11
|
|
20240613,133100,543400665,2365,2365,2365,2365,1
|
|
20240613,133000,543398300,2380,2380,2380,2380,0
|
|
20240613,132900,543398300,2380,2380,2380,2380,1
|
|
20240613,132800,543395920,2375,2375,2375,2375,200
|
|
20240613,132700,542920920,2375,2375,2375,2375,0
|
|
20240613,132600,542920920,2375,2375,2375,2375,50
|
|
20240613,132500,542802170,2380,2380,2380,2380,0
|
|
20240613,132400,542802170,2380,2380,2380,2380,0
|
|
20240613,132300,542802170,2380,2380,2380,2380,0
|
|
20240613,132200,542802170,2380,2380,2380,2380,0
|
|
20240613,132100,542802170,2380,2380,2380,2380,0
|
|
20240613,132000,542802170,2380,2380,2380,2380,0
|
|
20240613,131900,542802170,2380,2380,2380,2380,0
|
|
20240613,131800,542802170,2380,2380,2380,2380,0
|
|
20240613,131700,542802170,2380,2380,2380,2380,0
|
|
20240613,131600,542802170,2380,2380,2380,2380,0
|
|
20240613,131500,542802170,2380,2380,2380,2380,0
|
|
20240613,131400,542802170,2380,2380,2380,2380,6
|
|
20240613,131300,542787890,2380,2380,2380,2380,3
|
|
20240613,131200,542780750,2380,2365,2380,2365,252
|
|
20240613,131100,542182880,2380,2380,2380,2380,0
|
|
20240613,131000,542182880,2380,2380,2380,2380,126
|
|
20240613,130900,541883000,2380,2380,2380,2380,0
|
|
20240613,130800,541883000,2380,2380,2380,2380,30
|
|
20240613,130700,541811600,2380,2380,2380,2380,1
|
|
20240613,130600,541809220,2375,2375,2375,2375,1040
|
|
20240613,130500,539339220,2375,2375,2375,2375,0
|
|
20240613,130400,539339220,2375,2365,2375,2365,256
|
|
20240613,130300,538733770,2375,2375,2375,2375,0
|
|
20240613,130200,538733770,2375,2375,2375,2375,5
|
|
20240613,130100,538721895,2370,2370,2370,2370,0
|
|
20240613,130000,538721895,2370,2365,2370,2365,3998
|
|
20240613,125900,529260160,2375,2375,2375,2375,2
|
|
20240613,125800,529255410,2370,2375,2375,2370,301
|
|
20240613,125700,528542035,2365,2375,2375,2365,5001
|
|
20240613,125600,516714650,2370,2370,2370,2370,1000
|
|
20240613,125500,514344650,2380,2380,2380,2380,0
|
|
20240613,125400,514344650,2380,2380,2380,2380,0
|
|
20240613,125300,514344650,2380,2380,2380,2380,1
|
|
20240613,125200,514342270,2370,2370,2370,2370,1056
|
|
20240613,125100,511839550,2380,2380,2380,2380,0
|
|
20240613,125000,511839550,2380,2380,2380,2370,9
|
|
20240613,124900,511818140,2380,2370,2380,2370,803
|
|
20240613,124800,509915000,2380,2380,2380,2380,0
|
|
20240613,124700,509915000,2380,2380,2380,2380,2
|
|
20240613,124600,509910240,2380,2380,2380,2380,0
|
|
20240613,124500,509910240,2380,2380,2380,2380,81
|
|
20240613,124400,509717460,2365,2365,2365,2365,0
|
|
20240613,124300,509717460,2365,2365,2365,2365,2
|
|
20240613,124200,509712730,2385,2385,2385,2385,0
|
|
20240613,124100,509712730,2385,2385,2385,2385,0
|
|
20240613,124000,509712730,2385,2370,2385,2365,8104
|
|
20240613,123900,490506325,2385,2375,2385,2375,1181
|
|
20240613,123800,487700640,2385,2385,2385,2385,2
|
|
20240613,123700,487695870,2370,2370,2370,2370,200
|
|
20240613,123600,487221870,2385,2385,2385,2385,0
|
|
20240613,123500,487221870,2385,2385,2385,2385,0
|
|
20240613,123400,487221870,2385,2385,2385,2385,80
|
|
20240613,123300,487031070,2390,2390,2390,2390,0
|
|
20240613,123200,487031070,2390,2390,2390,2390,0
|
|
20240613,123100,487031070,2390,2380,2390,2380,2
|
|
20240613,123000,487026300,2375,2375,2375,2375,0
|
|
20240613,122900,487026300,2375,2375,2375,2375,0
|
|
20240613,122800,487026300,2375,2375,2375,2375,1252
|
|
20240613,122700,484052800,2380,2380,2380,2380,8
|
|
20240613,122600,484033760,2380,2380,2380,2380,5
|
|
20240613,122500,484021860,2390,2390,2390,2390,20
|
|
20240613,122400,483974060,2390,2390,2390,2390,1
|
|
20240613,122300,483971670,2375,2375,2375,2375,2141
|
|
20240613,122200,478886795,2375,2375,2375,2375,14
|
|
20240613,122100,478853545,2390,2380,2390,2380,140
|
|
20240613,122000,478520335,2390,2385,2390,2385,13
|
|
20240613,121900,478489325,2390,2385,2390,2385,291
|
|
20240613,121800,477795280,2390,2385,2390,2385,31
|
|
20240613,121700,477721340,2390,2390,2390,2390,6
|
|
20240613,121600,477707000,2390,2390,2390,2390,0
|
|
20240613,121500,477707000,2390,2390,2390,2390,500
|
|
20240613,121400,476512000,2390,2390,2390,2390,1
|
|
20240613,121300,476509610,2375,2380,2380,2375,30
|
|
20240613,121200,476438335,2390,2385,2390,2385,5
|
|
20240613,121100,476426405,2380,2380,2380,2380,544
|
|
20240613,121000,475131685,2390,2390,2390,2390,56
|
|
20240613,120900,474997845,2390,2390,2390,2390,466
|
|
20240613,120800,473884105,2395,2390,2395,2375,990
|
|
20240613,120700,471526485,2390,2390,2390,2390,0
|
|
20240613,120600,471526485,2390,2390,2390,2390,0
|
|
20240613,120500,471526485,2390,2390,2390,2390,0
|
|
20240613,120400,471526485,2390,2390,2390,2390,1
|
|
20240613,120300,471524095,2380,2380,2380,2380,0
|
|
20240613,120200,471524095,2380,2380,2380,2380,0
|
|
20240613,120100,471524095,2380,2380,2380,2380,0
|
|
20240613,120000,471524095,2380,2380,2380,2380,0
|
|
20240613,115900,471524095,2380,2380,2380,2380,5
|
|
20240613,115800,471512195,2390,2390,2390,2390,11
|
|
20240613,115700,471485905,2395,2395,2395,2395,0
|
|
20240613,115600,471485905,2395,2395,2395,2395,0
|
|
20240613,115500,471485905,2395,2390,2395,2390,7
|
|
20240613,115400,471469145,2385,2385,2385,2385,1
|
|
20240613,115300,471466760,2375,2375,2375,2375,0
|
|
20240613,115200,471466760,2375,2375,2375,2375,0
|
|
20240613,115100,471466760,2375,2375,2375,2375,0
|
|
20240613,115000,471466760,2375,2375,2375,2375,0
|
|
20240613,114900,471466760,2375,2380,2380,2375,1413
|
|
20240613,114800,468105685,2395,2395,2395,2395,84
|
|
20240613,114700,467904505,2395,2400,2400,2395,13
|
|
20240613,114600,467873315,2400,2400,2400,2400,3
|
|
20240613,114500,467866115,2400,2400,2400,2400,55
|
|
20240613,114400,467734115,2400,2400,2400,2400,0
|
|
20240613,114300,467734115,2400,2400,2400,2400,1
|
|
20240613,114200,467731715,2400,2400,2400,2400,8
|
|
20240613,114100,467712515,2400,2400,2400,2400,20
|
|
20240613,114000,467664515,2400,2395,2400,2395,1000
|
|
20240613,113900,465267565,2395,2395,2395,2395,12
|
|
20240613,113800,465238825,2395,2395,2395,2395,430
|
|
20240613,113700,464208975,2395,2395,2395,2395,4
|
|
20240613,113600,464199395,2400,2400,2400,2400,0
|
|
20240613,113500,464199395,2400,2400,2400,2400,0
|
|
20240613,113400,464199395,2400,2400,2400,2400,0
|
|
20240613,113300,464199395,2400,2395,2400,2395,500
|
|
20240613,113200,463000895,2400,2400,2400,2400,0
|
|
20240613,113100,463000895,2400,2400,2400,2400,0
|
|
20240613,113000,463000895,2400,2395,2400,2395,11
|
|
20240613,112900,462974530,2395,2395,2395,2395,9
|
|
20240613,112800,462952975,2395,2390,2395,2370,1951
|
|
20240613,112700,458295165,2395,2395,2395,2395,15
|
|
20240613,112600,458259240,2400,2400,2400,2400,500
|
|
20240613,112500,457059240,2400,2400,2400,2400,43
|
|
20240613,112400,456956040,2395,2395,2395,2395,11
|
|
20240613,112300,456929695,2400,2400,2400,2400,1
|
|
20240613,112200,456927295,2395,2395,2395,2395,584
|
|
20240613,112100,455528615,2405,2405,2405,2405,8
|
|
20240613,112000,455509375,2405,2405,2405,2400,1516
|
|
20240613,111900,451870890,2405,2400,2405,2395,974
|
|
20240613,111800,449534580,2400,2405,2405,2400,234
|
|
20240613,111700,448972930,2405,2395,2405,2395,4842
|
|
20240613,111600,437333690,2400,2385,2400,2385,38378
|
|
20240613,111500,345739450,2385,2385,2385,2385,1846
|
|
20240613,111400,341336740,2385,2380,2385,2380,4084
|
|
20240613,111300,331616815,2380,2380,2380,2380,0
|
|
20240613,111200,331616815,2380,2380,2380,2380,0
|
|
20240613,111100,331616815,2380,2380,2380,2380,0
|
|
20240613,111000,331616815,2380,2380,2380,2380,0
|
|
20240613,110900,331616815,2380,2380,2380,2380,1
|
|
20240613,110800,331614435,2370,2370,2370,2370,0
|
|
20240613,110700,331614435,2370,2375,2375,2370,500
|
|
20240613,110600,330427100,2380,2375,2380,2375,4
|
|
20240613,110500,330417595,2380,2380,2380,2380,500
|
|
20240613,110400,329227595,2380,2380,2380,2380,0
|
|
20240613,110300,329227595,2380,2380,2380,2380,13
|
|
20240613,110200,329196655,2380,2375,2380,2375,27
|
|
20240613,110100,329132495,2380,2380,2380,2380,21
|
|
20240613,110000,329082515,2375,2375,2375,2375,566
|
|
20240613,105900,327738265,2375,2375,2375,2375,0
|
|
20240613,105800,327738265,2375,2375,2375,2375,0
|
|
20240613,105700,327738265,2375,2375,2375,2375,0
|
|
20240613,105600,327738265,2375,2375,2375,2375,1
|
|
20240613,105500,327735890,2375,2375,2375,2375,1061
|
|
20240613,105400,325216015,2375,2375,2375,2375,0
|
|
20240613,105300,325216015,2375,2375,2375,2375,0
|
|
20240613,105200,325216015,2375,2375,2375,2375,502
|
|
20240613,105100,324023765,2375,2375,2375,2375,0
|
|
20240613,105000,324023765,2375,2375,2375,2370,683
|
|
20240613,104900,322402425,2375,2375,2375,2375,0
|
|
20240613,104800,322402425,2375,2375,2375,2375,25
|
|
20240613,104700,322343050,2375,2375,2375,2375,0
|
|
20240613,104600,322343050,2375,2375,2375,2375,0
|
|
20240613,104500,322343050,2375,2375,2375,2375,1
|
|
20240613,104400,322340675,2375,2375,2375,2375,4
|
|
20240613,104300,322331175,2370,2370,2370,2370,1456
|
|
20240613,104200,318880455,2370,2370,2370,2370,51
|
|
20240613,104100,318759585,2375,2375,2375,2375,50
|
|
20240613,104000,318640835,2375,2375,2375,2375,0
|
|
20240613,103900,318640835,2375,2375,2375,2375,54
|
|
20240613,103800,318512585,2375,2375,2375,2375,0
|
|
20240613,103700,318512585,2375,2375,2375,2375,562
|
|
20240613,103600,317177835,2375,2375,2375,2375,0
|
|
20240613,103500,317177835,2375,2375,2375,2375,4
|
|
20240613,103400,317168335,2375,2375,2375,2375,0
|
|
20240613,103300,317168335,2375,2375,2375,2375,0
|
|
20240613,103200,317168335,2375,2375,2375,2375,1
|
|
20240613,103100,317165960,2375,2370,2375,2370,61
|
|
20240613,103000,317021385,2375,2375,2375,2375,394
|
|
20240613,102900,316085635,2375,2375,2375,2375,85
|
|
20240613,102800,315883760,2365,2365,2365,2365,275
|
|
20240613,102700,315233385,2370,2370,2370,2370,0
|
|
20240613,102600,315233385,2370,2370,2370,2370,34
|
|
20240613,102500,315152805,2370,2370,2370,2370,500
|
|
20240613,102400,313967805,2365,2365,2365,2365,0
|
|
20240613,102300,313967805,2365,2365,2365,2365,0
|
|
20240613,102200,313967805,2365,2360,2365,2360,2507
|
|
20240613,102100,308039750,2360,2360,2360,2360,4261
|
|
20240613,102000,297983790,2360,2360,2360,2360,0
|
|
20240613,101900,297983790,2360,2360,2360,2360,0
|
|
20240613,101800,297983790,2360,2360,2360,2360,0
|
|
20240613,101700,297983790,2360,2360,2360,2360,0
|
|
20240613,101600,297983790,2360,2360,2360,2360,0
|
|
20240613,101500,297983790,2360,2360,2360,2360,0
|
|
20240613,101400,297983790,2360,2360,2360,2360,10
|
|
20240613,101300,297960190,2360,2360,2360,2360,70
|
|
20240613,101200,297794990,2360,2360,2360,2360,430
|
|
20240613,101100,296780190,2365,2365,2365,2365,403
|
|
20240613,101000,295827095,2365,2365,2365,2365,100
|
|
20240613,100900,295590595,2365,2365,2365,2365,1
|
|
20240613,100800,295588230,2365,2360,2365,2360,1071
|
|
20240613,100700,293060665,2360,2360,2360,2360,0
|
|
20240613,100600,293060665,2360,2360,2360,2360,0
|
|
20240613,100500,293060665,2360,2360,2360,2360,0
|
|
20240613,100400,293060665,2360,2360,2360,2360,0
|
|
20240613,100300,293060665,2360,2365,2365,2360,1109
|
|
20240613,100200,290443420,2365,2365,2365,2365,0
|
|
20240613,100100,290443420,2365,2365,2365,2365,0
|
|
20240613,100000,290443420,2365,2365,2365,2365,0
|
|
20240613,095900,290443420,2365,2365,2365,2365,1
|
|
20240613,095800,290441055,2365,2365,2365,2365,5
|
|
20240613,095700,290429230,2365,2365,2365,2365,17
|
|
20240613,095600,290389025,2365,2365,2365,2365,21
|
|
20240613,095500,290339360,2365,2365,2365,2365,0
|
|
20240613,095400,290339360,2365,2365,2365,2365,5
|
|
20240613,095300,290327535,2365,2365,2365,2365,65
|
|
20240613,095200,290173810,2365,2365,2365,2365,1000
|
|
20240613,095100,287808810,2365,2360,2365,2360,491
|
|
20240613,095000,286650045,2360,2360,2360,2360,1510
|
|
20240613,094900,283086445,2365,2360,2365,2360,2060
|
|
20240613,094800,278224835,2365,2365,2365,2365,0
|
|
20240613,094700,278224835,2365,2365,2365,2365,0
|
|
20240613,094600,278224835,2365,2365,2365,2365,0
|
|
20240613,094500,278224835,2365,2365,2365,2365,22
|
|
20240613,094400,278172805,2370,2370,2370,2370,0
|
|
20240613,094300,278172805,2370,2370,2370,2370,0
|
|
20240613,094200,278172805,2370,2370,2370,2370,0
|
|
20240613,094100,278172805,2370,2370,2370,2355,12
|
|
20240613,094000,278144440,2365,2365,2365,2365,1000
|
|
20240613,093900,275779440,2365,2365,2365,2365,0
|
|
20240613,093800,275779440,2365,2365,2365,2365,0
|
|
20240613,093700,275779440,2365,2365,2365,2365,1
|
|
20240613,093600,275777075,2360,2360,2360,2360,1243
|
|
20240613,093500,272843595,2350,2350,2350,2350,0
|
|
20240613,093400,272843595,2350,2360,2360,2350,480
|
|
20240613,093300,271715545,2360,2360,2360,2360,0
|
|
20240613,093200,271715545,2360,2360,2360,2360,5
|
|
20240613,093100,271703745,2345,2350,2355,2345,1713
|
|
20240613,093000,267677235,2350,2355,2355,2350,118
|
|
20240613,092900,267399930,2355,2355,2355,2355,0
|
|
20240613,092800,267399930,2355,2365,2365,2355,1451
|
|
20240613,092700,263982220,2365,2365,2365,2365,8
|
|
20240613,092600,263963300,2365,2365,2365,2365,50
|
|
20240613,092500,263845050,2365,2365,2365,2365,100
|
|
20240613,092400,263608550,2365,2365,2365,2365,300
|
|
20240613,092300,262899050,2365,2365,2365,2365,0
|
|
20240613,092200,262899050,2365,2365,2365,2365,0
|
|
20240613,092100,262899050,2365,2365,2365,2365,0
|
|
20240613,092000,262899050,2365,2360,2365,2360,1713
|
|
20240613,091900,258856150,2360,2360,2360,2360,51
|
|
20240613,091800,258735790,2345,2345,2350,2345,4649
|
|
20240613,091700,247829695,2345,2350,2350,2345,1104
|
|
20240613,091600,245239310,2340,2345,2345,2340,2175
|
|
20240613,091500,240139035,2350,2350,2350,2350,1296
|
|
20240613,091400,237093435,2355,2355,2355,2355,5
|
|
20240613,091300,237081660,2355,2355,2355,2350,1076
|
|
20240613,091200,234552025,2360,2365,2365,2360,31
|
|
20240613,091100,234478735,2360,2360,2365,2355,1366
|
|
20240613,091000,231258440,2370,2370,2370,2355,7282
|
|
20240613,090900,214080125,2375,2375,2375,2375,0
|
|
20240613,090800,214080125,2375,2365,2375,2365,1622
|
|
20240613,090700,210243585,2375,2375,2375,2370,1180
|
|
20240613,090600,207441585,2370,2365,2370,2365,2744
|
|
20240613,090500,200944740,2365,2355,2370,2355,316
|
|
20240613,090400,200199340,2355,2360,2360,2355,211
|
|
20240613,090300,199702385,2355,2360,2360,2345,509
|
|
20240613,090200,198504360,2360,2350,2380,2350,2180
|
|
20240613,090100,193351595,2345,2360,2360,2340,12962
|
|
20240613,090000,162989380,2380,2340,2390,2340,69405
|