681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,201700,1234098925,2385,2385,2385,2385,0
|
|
20240620,201600,1234098925,2385,2385,2385,2385,0
|
|
20240620,201500,1234098925,2385,2385,2385,2385,0
|
|
20240620,201400,1234098925,2385,2385,2385,2385,0
|
|
20240620,201300,1234098925,2385,2385,2385,2385,0
|
|
20240620,201200,1234098925,2385,2385,2385,2385,0
|
|
20240620,201100,1234098925,2385,2385,2385,2385,0
|
|
20240620,201000,1234098925,2385,2385,2385,2385,0
|
|
20240620,200900,1234098925,2385,2385,2385,2385,0
|
|
20240620,200800,1234098925,2385,2385,2385,2385,0
|
|
20240620,200700,1234098925,2385,2385,2385,2385,0
|
|
20240620,200600,1234098925,2385,2385,2385,2385,0
|
|
20240620,200500,1234098925,2385,2385,2385,2385,0
|
|
20240620,200400,1234098925,2385,2385,2385,2385,0
|
|
20240620,200300,1234098925,2385,2385,2385,2385,0
|
|
20240620,200200,1234098925,2385,2385,2385,2385,0
|
|
20240620,200100,1234098925,2385,2385,2385,2385,0
|
|
20240620,200000,1234098925,2385,2385,2385,2385,0
|
|
20240620,195900,1234098925,2385,2385,2385,2385,0
|
|
20240620,195800,1234098925,2385,2385,2385,2385,0
|
|
20240620,195700,1234098925,2385,2385,2385,2385,0
|
|
20240620,195600,1234098925,2385,2385,2385,2385,0
|
|
20240620,195500,1234098925,2385,2385,2385,2385,0
|
|
20240620,195400,1234098925,2385,2385,2385,2385,0
|
|
20240620,195300,1234098925,2385,2385,2385,2385,0
|
|
20240620,195200,1234098925,2385,2385,2385,2385,0
|
|
20240620,195100,1234098925,2385,2385,2385,2385,0
|
|
20240620,195000,1234098925,2385,2385,2385,2385,0
|
|
20240620,194900,1234098925,2385,2385,2385,2385,0
|
|
20240620,194800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,194700,1234098925,2385,2385,2385,2385,0
|
|
20240620,194600,1234098925,2385,2385,2385,2385,0
|
|
20240620,194500,1234098925,2385,2385,2385,2385,0
|
|
20240620,194400,1234098925,2385,2385,2385,2385,0
|
|
20240620,194300,1234098925,2385,2385,2385,2385,0
|
|
20240620,194200,1234098925,2385,2385,2385,2385,0
|
|
20240620,194100,1234098925,2385,2385,2385,2385,0
|
|
20240620,194000,1234098925,2385,2385,2385,2385,0
|
|
20240620,193900,1234098925,2385,2385,2385,2385,0
|
|
20240620,193800,1234098925,2385,2385,2385,2385,0
|
|
20240620,193700,1234098925,2385,2385,2385,2385,0
|
|
20240620,193600,1234098925,2385,2385,2385,2385,0
|
|
20240620,193500,1234098925,2385,2385,2385,2385,0
|
|
20240620,193400,1234098925,2385,2385,2385,2385,0
|
|
20240620,193300,1234098925,2385,2385,2385,2385,0
|
|
20240620,193200,1234098925,2385,2385,2385,2385,0
|
|
20240620,193100,1234098925,2385,2385,2385,2385,0
|
|
20240620,193000,1234098925,2385,2385,2385,2385,0
|
|
20240620,192900,1234098925,2385,2385,2385,2385,0
|
|
20240620,192800,1234098925,2385,2385,2385,2385,0
|
|
20240620,192700,1234098925,2385,2385,2385,2385,0
|
|
20240620,192600,1234098925,2385,2385,2385,2385,0
|
|
20240620,192500,1234098925,2385,2385,2385,2385,0
|
|
20240620,192400,1234098925,2385,2385,2385,2385,0
|
|
20240620,192300,1234098925,2385,2385,2385,2385,0
|
|
20240620,192200,1234098925,2385,2385,2385,2385,0
|
|
20240620,192100,1234098925,2385,2385,2385,2385,0
|
|
20240620,192000,1234098925,2385,2385,2385,2385,0
|
|
20240620,191900,1234098925,2385,2385,2385,2385,0
|
|
20240620,191800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,191700,1234098925,2385,2385,2385,2385,0
|
|
20240620,191600,1234098925,2385,2385,2385,2385,0
|
|
20240620,191500,1234098925,2385,2385,2385,2385,0
|
|
20240620,191400,1234098925,2385,2385,2385,2385,0
|
|
20240620,191300,1234098925,2385,2385,2385,2385,0
|
|
20240620,191200,1234098925,2385,2385,2385,2385,0
|
|
20240620,191100,1234098925,2385,2385,2385,2385,0
|
|
20240620,191000,1234098925,2385,2385,2385,2385,0
|
|
20240620,190900,1234098925,2385,2385,2385,2385,0
|
|
20240620,190800,1234098925,2385,2385,2385,2385,0
|
|
20240620,190700,1234098925,2385,2385,2385,2385,0
|
|
20240620,190600,1234098925,2385,2385,2385,2385,0
|
|
20240620,190500,1234098925,2385,2385,2385,2385,0
|
|
20240620,190400,1234098925,2385,2385,2385,2385,0
|
|
20240620,190300,1234098925,2385,2385,2385,2385,0
|
|
20240620,190200,1234098925,2385,2385,2385,2385,0
|
|
20240620,190100,1234098925,2385,2385,2385,2385,0
|
|
20240620,190000,1234098925,2385,2385,2385,2385,0
|
|
20240620,185900,1234098925,2385,2385,2385,2385,0
|
|
20240620,185800,1234098925,2385,2385,2385,2385,0
|
|
20240620,185700,1234098925,2385,2385,2385,2385,0
|
|
20240620,185600,1234098925,2385,2385,2385,2385,0
|
|
20240620,185500,1234098925,2385,2385,2385,2385,0
|
|
20240620,185400,1234098925,2385,2385,2385,2385,0
|
|
20240620,185300,1234098925,2385,2385,2385,2385,0
|
|
20240620,185200,1234098925,2385,2385,2385,2385,0
|
|
20240620,185100,1234098925,2385,2385,2385,2385,0
|
|
20240620,185000,1234098925,2385,2385,2385,2385,0
|
|
20240620,184900,1234098925,2385,2385,2385,2385,0
|
|
20240620,184800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,184700,1234098925,2385,2385,2385,2385,0
|
|
20240620,184600,1234098925,2385,2385,2385,2385,0
|
|
20240620,184500,1234098925,2385,2385,2385,2385,0
|
|
20240620,184400,1234098925,2385,2385,2385,2385,0
|
|
20240620,184300,1234098925,2385,2385,2385,2385,0
|
|
20240620,184200,1234098925,2385,2385,2385,2385,0
|
|
20240620,184100,1234098925,2385,2385,2385,2385,0
|
|
20240620,184000,1234098925,2385,2385,2385,2385,0
|
|
20240620,183900,1234098925,2385,2385,2385,2385,0
|
|
20240620,183800,1234098925,2385,2385,2385,2385,0
|
|
20240620,183700,1234098925,2385,2385,2385,2385,0
|
|
20240620,183600,1234098925,2385,2385,2385,2385,0
|
|
20240620,183500,1234098925,2385,2385,2385,2385,0
|
|
20240620,183400,1234098925,2385,2385,2385,2385,0
|
|
20240620,183300,1234098925,2385,2385,2385,2385,0
|
|
20240620,183200,1234098925,2385,2385,2385,2385,0
|
|
20240620,183100,1234098925,2385,2385,2385,2385,0
|
|
20240620,183000,1234098925,2385,2385,2385,2385,0
|
|
20240620,182900,1234098925,2385,2385,2385,2385,0
|
|
20240620,182800,1234098925,2385,2385,2385,2385,0
|
|
20240620,182700,1234098925,2385,2385,2385,2385,0
|
|
20240620,182600,1234098925,2385,2385,2385,2385,0
|
|
20240620,182500,1234098925,2385,2385,2385,2385,0
|
|
20240620,182400,1234098925,2385,2385,2385,2385,0
|
|
20240620,182300,1234098925,2385,2385,2385,2385,0
|
|
20240620,182200,1234098925,2385,2385,2385,2385,0
|
|
20240620,182100,1234098925,2385,2385,2385,2385,0
|
|
20240620,182000,1234098925,2385,2385,2385,2385,0
|
|
20240620,181900,1234098925,2385,2385,2385,2385,0
|
|
20240620,181800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,181700,1234098925,2385,2385,2385,2385,0
|
|
20240620,181600,1234098925,2385,2385,2385,2385,0
|
|
20240620,181500,1234098925,2385,2385,2385,2385,0
|
|
20240620,181400,1234098925,2385,2385,2385,2385,0
|
|
20240620,181300,1234098925,2385,2385,2385,2385,0
|
|
20240620,181200,1234098925,2385,2385,2385,2385,0
|
|
20240620,181100,1234098925,2385,2385,2385,2385,0
|
|
20240620,181000,1234098925,2385,2385,2385,2385,0
|
|
20240620,180900,1234098925,2385,2385,2385,2385,0
|
|
20240620,180800,1234098925,2385,2385,2385,2385,0
|
|
20240620,180700,1234098925,2385,2385,2385,2385,0
|
|
20240620,180600,1234098925,2385,2385,2385,2385,0
|
|
20240620,180500,1234098925,2385,2385,2385,2385,0
|
|
20240620,180400,1234098925,2385,2385,2385,2385,0
|
|
20240620,180300,1234098925,2385,2385,2385,2385,0
|
|
20240620,180200,1234098925,2385,2385,2385,2385,0
|
|
20240620,180100,1234098925,2385,2385,2385,2385,0
|
|
20240620,180000,1234098925,2385,2385,2385,2385,0
|
|
20240620,175900,1234098925,2385,2385,2385,2385,0
|
|
20240620,175800,1234098925,2385,2385,2385,2385,0
|
|
20240620,175700,1234098925,2385,2385,2385,2385,0
|
|
20240620,175600,1234098925,2385,2385,2385,2385,0
|
|
20240620,175500,1234098925,2385,2385,2385,2385,0
|
|
20240620,175400,1234098925,2385,2385,2385,2385,0
|
|
20240620,175300,1234098925,2385,2385,2385,2385,0
|
|
20240620,175200,1234098925,2385,2385,2385,2385,0
|
|
20240620,175100,1234098925,2385,2385,2385,2385,0
|
|
20240620,175000,1234098925,2385,2385,2385,2385,0
|
|
20240620,174900,1234098925,2385,2385,2385,2385,0
|
|
20240620,174800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,174700,1234098925,2385,2385,2385,2385,0
|
|
20240620,174600,1234098925,2385,2385,2385,2385,0
|
|
20240620,174500,1234098925,2385,2385,2385,2385,0
|
|
20240620,174400,1234098925,2385,2385,2385,2385,0
|
|
20240620,174300,1234098925,2385,2385,2385,2385,0
|
|
20240620,174200,1234098925,2385,2385,2385,2385,0
|
|
20240620,174100,1234098925,2385,2385,2385,2385,0
|
|
20240620,174000,1234098925,2385,2385,2385,2385,0
|
|
20240620,173900,1234098925,2385,2385,2385,2385,0
|
|
20240620,173800,1234098925,2385,2385,2385,2385,0
|
|
20240620,173700,1234098925,2385,2385,2385,2385,0
|
|
20240620,173600,1234098925,2385,2385,2385,2385,0
|
|
20240620,173500,1234098925,2385,2385,2385,2385,0
|
|
20240620,173400,1234098925,2385,2385,2385,2385,0
|
|
20240620,173300,1234098925,2385,2385,2385,2385,0
|
|
20240620,173200,1234098925,2385,2385,2385,2385,0
|
|
20240620,173100,1234098925,2385,2385,2385,2385,0
|
|
20240620,173000,1234098925,2385,2385,2385,2385,0
|
|
20240620,172900,1234098925,2385,2385,2385,2385,0
|
|
20240620,172800,1234098925,2385,2385,2385,2385,0
|
|
20240620,172700,1234098925,2385,2385,2385,2385,0
|
|
20240620,172600,1234098925,2385,2385,2385,2385,0
|
|
20240620,172500,1234098925,2385,2385,2385,2385,0
|
|
20240620,172400,1234098925,2385,2385,2385,2385,0
|
|
20240620,172300,1234098925,2385,2385,2385,2385,0
|
|
20240620,172200,1234098925,2385,2385,2385,2385,0
|
|
20240620,172100,1234098925,2385,2385,2385,2385,0
|
|
20240620,172000,1234098925,2385,2385,2385,2385,0
|
|
20240620,171900,1234098925,2385,2385,2385,2385,0
|
|
20240620,171800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,171700,1234098925,2385,2385,2385,2385,0
|
|
20240620,171600,1234098925,2385,2385,2385,2385,0
|
|
20240620,171500,1234098925,2385,2385,2385,2385,0
|
|
20240620,171400,1234098925,2385,2385,2385,2385,0
|
|
20240620,171300,1234098925,2385,2385,2385,2385,0
|
|
20240620,171200,1234098925,2385,2385,2385,2385,0
|
|
20240620,171100,1234098925,2385,2385,2385,2385,0
|
|
20240620,171000,1234098925,2385,2385,2385,2385,0
|
|
20240620,170900,1234098925,2385,2385,2385,2385,0
|
|
20240620,170800,1234098925,2385,2385,2385,2385,0
|
|
20240620,170700,1234098925,2385,2385,2385,2385,0
|
|
20240620,170600,1234098925,2385,2385,2385,2385,0
|
|
20240620,170500,1234098925,2385,2385,2385,2385,0
|
|
20240620,170400,1234098925,2385,2385,2385,2385,0
|
|
20240620,170300,1234098925,2385,2385,2385,2385,0
|
|
20240620,170200,1234098925,2385,2385,2385,2385,0
|
|
20240620,170100,1234098925,2385,2385,2385,2385,0
|
|
20240620,170000,1234098925,2385,2385,2385,2385,0
|
|
20240620,165900,1234098925,2385,2385,2385,2385,0
|
|
20240620,165800,1234098925,2385,2385,2385,2385,0
|
|
20240620,165700,1234098925,2385,2385,2385,2385,0
|
|
20240620,165600,1234098925,2385,2385,2385,2385,0
|
|
20240620,165500,1234098925,2385,2385,2385,2385,0
|
|
20240620,165400,1234098925,2385,2385,2385,2385,0
|
|
20240620,165300,1234098925,2385,2385,2385,2385,0
|
|
20240620,165200,1234098925,2385,2385,2385,2385,0
|
|
20240620,165100,1234098925,2385,2385,2385,2385,0
|
|
20240620,165000,1234098925,2385,2385,2385,2385,0
|
|
20240620,164900,1234098925,2385,2385,2385,2385,0
|
|
20240620,164800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,164700,1234098925,2385,2385,2385,2385,0
|
|
20240620,164600,1234098925,2385,2385,2385,2385,0
|
|
20240620,164500,1234098925,2385,2385,2385,2385,0
|
|
20240620,164400,1234098925,2385,2385,2385,2385,0
|
|
20240620,164300,1234098925,2385,2385,2385,2385,0
|
|
20240620,164200,1234098925,2385,2385,2385,2385,0
|
|
20240620,164100,1234098925,2385,2385,2385,2385,0
|
|
20240620,164000,1234098925,2385,2385,2385,2385,0
|
|
20240620,163900,1234098925,2385,2385,2385,2385,0
|
|
20240620,163800,1234098925,2385,2385,2385,2385,0
|
|
20240620,163700,1234098925,2385,2385,2385,2385,0
|
|
20240620,163600,1234098925,2385,2385,2385,2385,0
|
|
20240620,163500,1234098925,2385,2385,2385,2385,0
|
|
20240620,163400,1234098925,2385,2385,2385,2385,0
|
|
20240620,163300,1234098925,2385,2385,2385,2385,0
|
|
20240620,163200,1234098925,2385,2385,2385,2385,0
|
|
20240620,163100,1234098925,2385,2385,2385,2385,0
|
|
20240620,163000,1234098925,2385,2385,2385,2385,0
|
|
20240620,162900,1234098925,2385,2385,2385,2385,0
|
|
20240620,162800,1234098925,2385,2385,2385,2385,0
|
|
20240620,162700,1234098925,2385,2385,2385,2385,0
|
|
20240620,162600,1234098925,2385,2385,2385,2385,0
|
|
20240620,162500,1234098925,2385,2385,2385,2385,0
|
|
20240620,162400,1234098925,2385,2385,2385,2385,0
|
|
20240620,162300,1234098925,2385,2385,2385,2385,0
|
|
20240620,162200,1234098925,2385,2385,2385,2385,0
|
|
20240620,162100,1234098925,2385,2385,2385,2385,0
|
|
20240620,162000,1234098925,2385,2385,2385,2385,0
|
|
20240620,161900,1234098925,2385,2385,2385,2385,0
|
|
20240620,161800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,161700,1234098925,2385,2385,2385,2385,0
|
|
20240620,161600,1234098925,2385,2385,2385,2385,0
|
|
20240620,161500,1234098925,2385,2385,2385,2385,0
|
|
20240620,161400,1234098925,2385,2385,2385,2385,0
|
|
20240620,161300,1234098925,2385,2385,2385,2385,0
|
|
20240620,161200,1234098925,2385,2385,2385,2385,0
|
|
20240620,161100,1234098925,2385,2385,2385,2385,0
|
|
20240620,161000,1234098925,2385,2385,2385,2385,0
|
|
20240620,160900,1234098925,2385,2385,2385,2385,0
|
|
20240620,160800,1234098925,2385,2385,2385,2385,0
|
|
20240620,160700,1234098925,2385,2385,2385,2385,0
|
|
20240620,160600,1234098925,2385,2385,2385,2385,0
|
|
20240620,160500,1234098925,2385,2385,2385,2385,0
|
|
20240620,160400,1234098925,2385,2385,2385,2385,0
|
|
20240620,160300,1234098925,2385,2385,2385,2385,0
|
|
20240620,160200,1234098925,2385,2385,2385,2385,0
|
|
20240620,160100,1234098925,2385,2385,2385,2385,0
|
|
20240620,160000,1234098925,2385,2385,2385,2385,0
|
|
20240620,155900,1234098925,2385,2385,2385,2385,0
|
|
20240620,155800,1234098925,2385,2385,2385,2385,0
|
|
20240620,155700,1234098925,2385,2385,2385,2385,0
|
|
20240620,155600,1234098925,2385,2385,2385,2385,0
|
|
20240620,155500,1234098925,2385,2385,2385,2385,0
|
|
20240620,155400,1234098925,2385,2385,2385,2385,0
|
|
20240620,155300,1234098925,2385,2385,2385,2385,0
|
|
20240620,155200,1234098925,2385,2385,2385,2385,0
|
|
20240620,155100,1234098925,2385,2385,2385,2385,0
|
|
20240620,155000,1234098925,2385,2385,2385,2385,0
|
|
20240620,154900,1234098925,2385,2385,2385,2385,0
|
|
20240620,154800,1234098925,2385,2385,2385,2385,5710
|
|
20240620,154700,1234098925,2385,2385,2385,2385,0
|
|
20240620,154600,1234098925,2385,2385,2385,2385,0
|
|
20240620,154500,1234098925,2385,2385,2385,2385,0
|
|
20240620,154400,1234098925,2385,2385,2385,2385,0
|
|
20240620,154300,1234098925,2385,2385,2385,2385,0
|
|
20240620,154200,1234098925,2385,2385,2385,2385,0
|
|
20240620,154100,1234098925,2385,2385,2385,2385,0
|
|
20240620,154000,1234098925,2385,2385,2385,2385,0
|
|
20240620,153900,1234098925,2385,2385,2385,2385,0
|
|
20240620,153800,1234098925,2385,2385,2385,2385,0
|
|
20240620,153700,1234098925,2385,2385,2385,2385,0
|
|
20240620,153600,1234098925,2385,2385,2385,2385,0
|
|
20240620,153500,1234098925,2385,2385,2385,2385,0
|
|
20240620,153400,1234098925,2385,2385,2385,2385,0
|
|
20240620,153300,1234098925,2385,2385,2385,2385,0
|
|
20240620,153200,1234098925,2385,2385,2385,2385,0
|
|
20240620,153100,1234098925,2385,2385,2385,2385,0
|
|
20240620,153000,1234098925,2385,2385,2385,2385,5710
|
|
20240620,152900,1220480575,2395,2395,2395,2395,0
|
|
20240620,152800,1220480575,2395,2395,2395,2395,0
|
|
20240620,152700,1220480575,2395,2395,2395,2395,0
|
|
20240620,152600,1220480575,2395,2395,2395,2395,0
|
|
20240620,152500,1220480575,2395,2395,2395,2395,0
|
|
20240620,152400,1220480575,2395,2395,2395,2395,0
|
|
20240620,152300,1220480575,2395,2395,2395,2395,0
|
|
20240620,152200,1220480575,2395,2395,2395,2395,0
|
|
20240620,152100,1220480575,2395,2395,2395,2395,0
|
|
20240620,152000,1220480575,2395,2395,2395,2395,0
|
|
20240620,151900,1220480575,2395,2390,2395,2385,963
|
|
20240620,151800,1218181855,2395,2395,2395,2395,2
|
|
20240620,151700,1218177065,2395,2390,2395,2390,953
|
|
20240620,151600,1215899380,2395,2395,2395,2390,2564
|
|
20240620,151500,1209771400,2395,2390,2395,2390,10
|
|
20240620,151400,1209747490,2395,2400,2400,2395,102
|
|
20240620,151300,1209503190,2400,2390,2400,2390,3030
|
|
20240620,151200,1202261440,2400,2390,2400,2390,107
|
|
20240620,151100,1202005485,2400,2395,2400,2390,441
|
|
20240620,151000,1200950475,2400,2395,2400,2395,401
|
|
20240620,150900,1199990075,2400,2400,2400,2400,61
|
|
20240620,150800,1199843675,2390,2400,2400,2390,142
|
|
20240620,150700,1199504045,2400,2400,2400,2400,1
|
|
20240620,150600,1199501645,2405,2405,2405,2405,0
|
|
20240620,150500,1199501645,2405,2410,2410,2395,203
|
|
20240620,150400,1199015425,2410,2410,2410,2410,1
|
|
20240620,150300,1199013015,2410,2410,2410,2395,1007
|
|
20240620,150200,1196601125,2410,2395,2410,2395,927
|
|
20240620,150100,1194380495,2410,2395,2410,2395,2145
|
|
20240620,150000,1189243205,2395,2395,2395,2395,1200
|
|
20240620,145900,1186369205,2400,2400,2400,2400,120
|
|
20240620,145800,1186081205,2400,2400,2400,2400,200
|
|
20240620,145700,1185601205,2405,2400,2405,2400,2251
|
|
20240620,145600,1180198495,2400,2400,2400,2400,1173
|
|
20240620,145500,1177383295,2400,2400,2400,2400,500
|
|
20240620,145400,1176183295,2400,2405,2405,2400,1505
|
|
20240620,145300,1172569540,2405,2405,2405,2405,680
|
|
20240620,145200,1170934140,2410,2410,2410,2410,2
|
|
20240620,145100,1170929320,2410,2410,2410,2410,10
|
|
20240620,145000,1170905220,2415,2415,2415,2415,0
|
|
20240620,144900,1170905220,2415,2415,2415,2415,41
|
|
20240620,144800,1170806205,2415,2405,2415,2405,520
|
|
20240620,144700,1169555405,2405,2405,2405,2405,2001
|
|
20240620,144600,1164743000,2415,2405,2415,2405,5
|
|
20240620,144500,1164730935,2405,2405,2405,2405,0
|
|
20240620,144400,1164730935,2405,2405,2405,2405,0
|
|
20240620,144300,1164730935,2405,2405,2405,2405,0
|
|
20240620,144200,1164730935,2405,2405,2405,2405,45
|
|
20240620,144100,1164622710,2415,2415,2415,2415,0
|
|
20240620,144000,1164622710,2415,2415,2415,2415,0
|
|
20240620,143900,1164622710,2415,2415,2415,2415,10
|
|
20240620,143800,1164598560,2415,2415,2415,2415,0
|
|
20240620,143700,1164598560,2415,2415,2415,2415,5
|
|
20240620,143600,1164586485,2420,2420,2420,2420,0
|
|
20240620,143500,1164586485,2420,2400,2420,2400,104
|
|
20240620,143400,1164336805,2400,2410,2410,2400,5647
|
|
20240620,143300,1150750655,2410,2410,2410,2410,0
|
|
20240620,143200,1150750655,2410,2415,2415,2410,300
|
|
20240620,143100,1150027120,2415,2415,2415,2415,198
|
|
20240620,143000,1149548950,2420,2415,2420,2415,11
|
|
20240620,142900,1149522360,2415,2415,2415,2415,1204
|
|
20240620,142800,1146614700,2425,2425,2425,2425,3
|
|
20240620,142700,1146607425,2425,2425,2425,2425,1
|
|
20240620,142600,1146605000,2425,2415,2425,2415,2366
|
|
20240620,142500,1140891070,2420,2420,2420,2420,0
|
|
20240620,142400,1140891070,2420,2420,2420,2420,10
|
|
20240620,142300,1140866870,2420,2420,2420,2420,0
|
|
20240620,142200,1140866870,2420,2420,2420,2420,0
|
|
20240620,142100,1140866870,2420,2420,2420,2420,50
|
|
20240620,142000,1140745870,2420,2420,2420,2420,1991
|
|
20240620,141900,1135927650,2430,2430,2430,2430,1
|
|
20240620,141800,1135925220,2430,2430,2430,2430,0
|
|
20240620,141700,1135925220,2430,2430,2430,2430,0
|
|
20240620,141600,1135925220,2430,2430,2430,2430,0
|
|
20240620,141500,1135925220,2430,2430,2430,2430,200
|
|
20240620,141400,1135439220,2430,2430,2430,2430,580
|
|
20240620,141300,1134029820,2430,2430,2430,2430,0
|
|
20240620,141200,1134029820,2430,2430,2430,2430,0
|
|
20240620,141100,1134029820,2430,2430,2430,2430,1
|
|
20240620,141000,1134027390,2420,2425,2425,2420,771
|
|
20240620,140900,1132160570,2430,2430,2430,2430,5
|
|
20240620,140800,1132148420,2420,2420,2420,2420,0
|
|
20240620,140700,1132148420,2420,2420,2420,2420,5
|
|
20240620,140600,1132136320,2435,2435,2435,2435,0
|
|
20240620,140500,1132136320,2435,2430,2435,2430,1200
|
|
20240620,140400,1129218110,2425,2425,2425,2425,347
|
|
20240620,140300,1128376635,2425,2425,2425,2425,5
|
|
20240620,140200,1128364510,2425,2425,2425,2425,3
|
|
20240620,140100,1128357235,2425,2425,2425,2425,4
|
|
20240620,140000,1128347535,2420,2420,2420,2420,357
|
|
20240620,135900,1127483595,2420,2420,2420,2420,143
|
|
20240620,135800,1127137535,2420,2420,2420,2420,0
|
|
20240620,135700,1127137535,2420,2420,2420,2420,0
|
|
20240620,135600,1127137535,2420,2420,2420,2420,46
|
|
20240620,135500,1127026215,2415,2415,2415,2415,549
|
|
20240620,135400,1125700380,2415,2415,2415,2415,1
|
|
20240620,135300,1125697965,2415,2415,2415,2415,39
|
|
20240620,135200,1125603780,2415,2415,2415,2415,0
|
|
20240620,135100,1125603780,2415,2415,2415,2415,4
|
|
20240620,135000,1125594120,2410,2410,2410,2410,597
|
|
20240620,134900,1124155350,2410,2410,2410,2410,1
|
|
20240620,134800,1124152940,2410,2405,2410,2405,175
|
|
20240620,134700,1123731565,2410,2410,2410,2410,0
|
|
20240620,134600,1123731565,2410,2410,2410,2410,0
|
|
20240620,134500,1123731565,2410,2410,2410,2410,102
|
|
20240620,134400,1123485745,2410,2410,2410,2410,107
|
|
20240620,134300,1123227875,2410,2410,2410,2410,0
|
|
20240620,134200,1123227875,2410,2410,2410,2410,10
|
|
20240620,134100,1123203775,2415,2415,2415,2415,0
|
|
20240620,134000,1123203775,2415,2415,2415,2415,10
|
|
20240620,133900,1123179625,2420,2420,2420,2420,0
|
|
20240620,133800,1123179625,2420,2420,2420,2420,0
|
|
20240620,133700,1123179625,2420,2420,2420,2390,1728
|
|
20240620,133600,1119043300,2415,2395,2415,2390,3288
|
|
20240620,133500,1111167530,2395,2405,2405,2395,4200
|
|
20240620,133400,1101097290,2410,2410,2410,2410,0
|
|
20240620,133300,1101097290,2410,2400,2410,2400,610
|
|
20240620,133200,1099630210,2410,2410,2410,2410,0
|
|
20240620,133100,1099630210,2410,2395,2410,2395,266
|
|
20240620,133000,1098992150,2410,2410,2410,2400,7297
|
|
20240620,132900,1081446400,2415,2415,2415,2415,0
|
|
20240620,132800,1081446400,2415,2415,2415,2415,4
|
|
20240620,132700,1081436740,2410,2410,2410,2410,60
|
|
20240620,132600,1081292140,2415,2415,2415,2415,0
|
|
20240620,132500,1081292140,2415,2415,2415,2415,0
|
|
20240620,132400,1081292140,2415,2415,2415,2415,0
|
|
20240620,132300,1081292140,2415,2415,2415,2415,0
|
|
20240620,132200,1081292140,2415,2415,2415,2415,12
|
|
20240620,132100,1081263160,2410,2410,2410,2410,394
|
|
20240620,132000,1080313620,2415,2420,2420,2415,456
|
|
20240620,131900,1079212260,2420,2420,2420,2420,80
|
|
20240620,131800,1079018660,2420,2415,2420,2410,4196
|
|
20240620,131700,1068905860,2415,2415,2415,2415,0
|
|
20240620,131600,1068905860,2415,2430,2430,2415,6379
|
|
20240620,131500,1053476950,2425,2425,2425,2425,0
|
|
20240620,131400,1053476950,2425,2430,2430,2425,196
|
|
20240620,131300,1053001455,2430,2430,2430,2430,100
|
|
20240620,131200,1052758455,2425,2425,2425,2425,0
|
|
20240620,131100,1052758455,2425,2425,2425,2425,15
|
|
20240620,131000,1052722080,2425,2425,2425,2425,802
|
|
20240620,130900,1050777230,2425,2425,2425,2425,0
|
|
20240620,130800,1050777230,2425,2425,2425,2425,28
|
|
20240620,130700,1050709330,2425,2425,2425,2425,1414
|
|
20240620,130600,1047280380,2430,2430,2430,2430,93
|
|
20240620,130500,1047054390,2430,2430,2430,2430,1
|
|
20240620,130400,1047051960,2425,2425,2425,2425,0
|
|
20240620,130300,1047051960,2425,2425,2425,2425,172
|
|
20240620,130200,1046634860,2425,2425,2425,2425,334
|
|
20240620,130100,1045824910,2430,2430,2430,2430,1
|
|
20240620,130000,1045822480,2425,2425,2425,2425,189
|
|
20240620,125900,1045364155,2430,2430,2430,2430,1
|
|
20240620,125800,1045361725,2425,2425,2425,2425,0
|
|
20240620,125700,1045361725,2425,2425,2425,2425,3
|
|
20240620,125600,1045354450,2430,2430,2430,2430,0
|
|
20240620,125500,1045354450,2430,2430,2430,2430,0
|
|
20240620,125400,1045354450,2430,2430,2430,2430,50
|
|
20240620,125300,1045232950,2430,2430,2430,2430,30
|
|
20240620,125200,1045160050,2420,2420,2420,2420,0
|
|
20240620,125100,1045160050,2420,2425,2425,2420,463
|
|
20240620,125000,1044038050,2425,2425,2425,2425,0
|
|
20240620,124900,1044038050,2425,2425,2425,2425,60
|
|
20240620,124800,1043892550,2425,2425,2425,2425,1500
|
|
20240620,124700,1040255050,2425,2425,2425,2425,0
|
|
20240620,124600,1040255050,2425,2425,2435,2425,403
|
|
20240620,124500,1039277545,2435,2435,2435,2435,0
|
|
20240620,124400,1039277545,2435,2435,2435,2435,20
|
|
20240620,124300,1039228845,2440,2440,2440,2440,1
|
|
20240620,124200,1039226405,2435,2435,2435,2435,100
|
|
20240620,124100,1038982905,2425,2425,2425,2425,0
|
|
20240620,124000,1038982905,2425,2425,2425,2425,0
|
|
20240620,123900,1038982905,2425,2440,2440,2425,2016
|
|
20240620,123800,1034093865,2435,2425,2435,2425,308
|
|
20240620,123700,1033345895,2425,2435,2435,2425,222
|
|
20240620,123600,1032805435,2440,2440,2440,2440,0
|
|
20240620,123500,1032805435,2440,2440,2440,2440,0
|
|
20240620,123400,1032805435,2440,2440,2440,2440,0
|
|
20240620,123300,1032805435,2440,2440,2440,2440,0
|
|
20240620,123200,1032805435,2440,2440,2440,2440,0
|
|
20240620,123100,1032805435,2440,2440,2440,2440,0
|
|
20240620,123000,1032805435,2440,2440,2440,2440,0
|
|
20240620,122900,1032805435,2440,2440,2440,2440,0
|
|
20240620,122800,1032805435,2440,2440,2440,2440,1
|
|
20240620,122700,1032802995,2425,2425,2425,2425,2051
|
|
20240620,122600,1027829320,2425,2425,2425,2425,55
|
|
20240620,122500,1027695945,2425,2425,2425,2425,1
|
|
20240620,122400,1027693520,2440,2440,2440,2440,0
|
|
20240620,122300,1027693520,2440,2440,2440,2440,0
|
|
20240620,122200,1027693520,2440,2435,2440,2435,16
|
|
20240620,122100,1027654485,2425,2425,2425,2425,0
|
|
20240620,122000,1027654485,2425,2425,2425,2425,0
|
|
20240620,121900,1027654485,2425,2425,2425,2425,732
|
|
20240620,121800,1025879385,2440,2440,2440,2440,0
|
|
20240620,121700,1025879385,2440,2440,2440,2440,0
|
|
20240620,121600,1025879385,2440,2440,2440,2440,0
|
|
20240620,121500,1025879385,2440,2425,2440,2425,301
|
|
20240620,121400,1025149445,2425,2425,2425,2425,0
|
|
20240620,121300,1025149445,2425,2425,2425,2425,0
|
|
20240620,121200,1025149445,2425,2425,2425,2425,0
|
|
20240620,121100,1025149445,2425,2425,2425,2425,1137
|
|
20240620,121000,1022392220,2440,2440,2440,2440,0
|
|
20240620,120900,1022392220,2440,2435,2440,2435,107
|
|
20240620,120800,1022131160,2430,2435,2435,2430,2554
|
|
20240620,120700,1015924540,2445,2445,2445,2445,0
|
|
20240620,120600,1015924540,2445,2445,2445,2445,0
|
|
20240620,120500,1015924540,2445,2445,2445,2445,0
|
|
20240620,120400,1015924540,2445,2445,2445,2445,102
|
|
20240620,120300,1015675150,2445,2440,2445,2440,2
|
|
20240620,120200,1015670265,2445,2445,2445,2445,0
|
|
20240620,120100,1015670265,2445,2445,2445,2445,0
|
|
20240620,120000,1015670265,2445,2445,2445,2445,0
|
|
20240620,115900,1015670265,2445,2445,2445,2445,0
|
|
20240620,115800,1015670265,2445,2445,2445,2445,0
|
|
20240620,115700,1015670265,2445,2445,2445,2445,0
|
|
20240620,115600,1015670265,2445,2445,2445,2445,0
|
|
20240620,115500,1015670265,2445,2435,2445,2435,100
|
|
20240620,115400,1015426545,2430,2430,2430,2430,50
|
|
20240620,115300,1015305045,2435,2435,2435,2435,0
|
|
20240620,115200,1015305045,2435,2435,2435,2435,0
|
|
20240620,115100,1015305045,2435,2435,2435,2435,1
|
|
20240620,115000,1015302610,2430,2435,2435,2430,1903
|
|
20240620,114900,1010678275,2435,2435,2435,2435,0
|
|
20240620,114800,1010678275,2435,2435,2435,2435,1
|
|
20240620,114700,1010675840,2445,2445,2445,2445,1
|
|
20240620,114600,1010673395,2430,2430,2430,2430,0
|
|
20240620,114500,1010673395,2430,2430,2430,2430,0
|
|
20240620,114400,1010673395,2430,2430,2430,2430,56
|
|
20240620,114300,1010537315,2430,2435,2435,2430,1259
|
|
20240620,114200,1007476550,2440,2440,2440,2440,50
|
|
20240620,114100,1007354550,2440,2445,2445,2440,607
|
|
20240620,114000,1005873260,2455,2455,2455,2455,3
|
|
20240620,113900,1005865895,2455,2455,2455,2455,13
|
|
20240620,113800,1005833980,2455,2450,2455,2450,23
|
|
20240620,113700,1005777625,2450,2450,2450,2450,0
|
|
20240620,113600,1005777625,2450,2450,2450,2450,20
|
|
20240620,113500,1005728625,2460,2440,2465,2440,6689
|
|
20240620,113400,989287730,2435,2435,2435,2435,1
|
|
20240620,113300,989285295,2435,2435,2435,2435,1
|
|
20240620,113200,989282860,2440,2440,2440,2440,0
|
|
20240620,113100,989282860,2440,2440,2440,2440,0
|
|
20240620,113000,989282860,2440,2440,2440,2440,0
|
|
20240620,112900,989282860,2440,2440,2440,2440,0
|
|
20240620,112800,989282860,2440,2440,2440,2440,0
|
|
20240620,112700,989282860,2440,2440,2440,2440,0
|
|
20240620,112600,989282860,2440,2435,2440,2435,445
|
|
20240620,112500,988199280,2435,2435,2435,2435,0
|
|
20240620,112400,988199280,2435,2435,2435,2435,0
|
|
20240620,112300,988199280,2435,2435,2435,2435,1
|
|
20240620,112200,988196845,2430,2430,2430,2430,0
|
|
20240620,112100,988196845,2430,2430,2430,2430,50
|
|
20240620,112000,988075345,2430,2430,2430,2430,0
|
|
20240620,111900,988075345,2430,2435,2435,2430,145
|
|
20240620,111800,987722795,2435,2435,2435,2435,1
|
|
20240620,111700,987720360,2435,2435,2435,2435,2
|
|
20240620,111600,987715490,2435,2440,2440,2435,21
|
|
20240620,111500,987664255,2440,2440,2440,2440,0
|
|
20240620,111400,987664255,2440,2440,2440,2440,0
|
|
20240620,111300,987664255,2440,2440,2440,2440,0
|
|
20240620,111200,987664255,2440,2425,2440,2425,43
|
|
20240620,111100,987559965,2440,2440,2440,2440,0
|
|
20240620,111000,987559965,2440,2435,2440,2435,2
|
|
20240620,110900,987555090,2425,2430,2430,2425,3215
|
|
20240620,110800,979743260,2440,2440,2440,2440,12
|
|
20240620,110700,979713980,2440,2440,2440,2440,0
|
|
20240620,110600,979713980,2440,2440,2440,2440,0
|
|
20240620,110500,979713980,2440,2435,2440,2435,20
|
|
20240620,110400,979665275,2440,2440,2440,2440,0
|
|
20240620,110300,979665275,2440,2440,2440,2440,1
|
|
20240620,110200,979662835,2435,2435,2435,2435,5
|
|
20240620,110100,979650660,2435,2435,2435,2435,1
|
|
20240620,110000,979648225,2435,2435,2435,2430,16
|
|
20240620,105900,979609275,2435,2435,2435,2435,28
|
|
20240620,105800,979541095,2435,2430,2435,2430,4141
|
|
20240620,105700,969478460,2435,2430,2435,2430,2
|
|
20240620,105600,969473595,2435,2430,2435,2425,3207
|
|
20240620,105500,961684315,2440,2440,2440,2440,0
|
|
20240620,105400,961684315,2440,2445,2445,2440,2
|
|
20240620,105300,961679430,2445,2435,2445,2430,2440
|
|
20240620,105200,955748470,2435,2430,2435,2430,146
|
|
20240620,105100,955392980,2435,2435,2435,2435,481
|
|
20240620,105000,954221745,2440,2445,2445,2440,176
|
|
20240620,104900,953792055,2445,2445,2445,2445,0
|
|
20240620,104800,953792055,2445,2445,2445,2445,16
|
|
20240620,104700,953752935,2445,2445,2445,2445,3
|
|
20240620,104600,953745600,2435,2435,2435,2435,260
|
|
20240620,104500,953112500,2435,2435,2435,2435,540
|
|
20240620,104400,951797600,2445,2445,2445,2445,0
|
|
20240620,104300,951797600,2445,2440,2445,2440,861
|
|
20240620,104200,949696730,2440,2440,2440,2440,0
|
|
20240620,104100,949696730,2440,2440,2440,2440,0
|
|
20240620,104000,949696730,2440,2440,2440,2440,1271
|
|
20240620,103900,946595490,2440,2440,2440,2440,26
|
|
20240620,103800,946532050,2430,2435,2435,2430,2041
|
|
20240620,103700,941570315,2440,2440,2440,2440,1248
|
|
20240620,103600,938525195,2440,2440,2440,2440,110
|
|
20240620,103500,938256795,2440,2440,2440,2440,0
|
|
20240620,103400,938256795,2440,2435,2440,2435,514
|
|
20240620,103300,937005160,2440,2440,2440,2440,1280
|
|
20240620,103200,933881960,2440,2440,2440,2440,0
|
|
20240620,103100,933881960,2440,2440,2440,2440,10
|
|
20240620,103000,933857560,2435,2435,2435,2435,1
|
|
20240620,102900,933855125,2445,2445,2445,2440,556
|
|
20240620,102800,932498295,2440,2440,2440,2440,0
|
|
20240620,102700,932498295,2440,2440,2440,2440,505
|
|
20240620,102600,931266095,2445,2440,2445,2430,7931
|
|
20240620,102500,911964950,2440,2440,2440,2440,562
|
|
20240620,102400,910593670,2440,2440,2440,2440,53
|
|
20240620,102300,910464350,2435,2435,2435,2435,0
|
|
20240620,102200,910464350,2435,2440,2440,2435,2026
|
|
20240620,102100,905530340,2445,2440,2445,2440,96
|
|
20240620,102000,905296080,2440,2440,2445,2440,162
|
|
20240620,101900,904900750,2445,2440,2445,2440,592
|
|
20240620,101800,903456050,2435,2440,2440,2435,675
|
|
20240620,101700,901811715,2440,2440,2450,2440,240
|
|
20240620,101600,901225715,2435,2440,2440,2435,1150
|
|
20240620,101500,898419775,2445,2450,2450,2445,2526
|
|
20240620,101400,892242875,2455,2450,2455,2450,134
|
|
20240620,101300,891914415,2460,2460,2460,2460,0
|
|
20240620,101200,891914415,2460,2455,2460,2450,265
|
|
20240620,101100,891263850,2455,2455,2455,2455,409
|
|
20240620,101000,890259755,2455,2455,2455,2455,260
|
|
20240620,100900,889621455,2455,2445,2455,2445,1040
|
|
20240620,100800,887078645,2445,2445,2445,2445,3573
|
|
20240620,100700,878342660,2445,2450,2450,2445,5637
|
|
20240620,100600,864558355,2450,2460,2460,2450,6
|
|
20240620,100500,864543605,2460,2460,2460,2460,100
|
|
20240620,100400,864297605,2460,2460,2460,2460,24
|
|
20240620,100300,864238565,2460,2460,2465,2460,29
|
|
20240620,100200,864167220,2460,2465,2465,2460,133
|
|
20240620,100100,863840025,2465,2460,2465,2460,1006
|
|
20240620,100000,861365240,2455,2450,2455,2450,347
|
|
20240620,095900,860515015,2450,2440,2450,2440,1637
|
|
20240620,095800,856520725,2435,2460,2460,2435,8242
|
|
20240620,095700,836371860,2470,2470,2470,2470,21
|
|
20240620,095600,836319990,2450,2470,2470,2450,2756
|
|
20240620,095500,829527230,2465,2450,2465,2450,3760
|
|
20240620,095400,820283685,2445,2455,2455,2445,692
|
|
20240620,095300,818588460,2460,2450,2460,2450,75
|
|
20240620,095200,818404330,2450,2460,2460,2450,4137
|
|
20240620,095100,808247310,2465,2455,2465,2455,330
|
|
20240620,095000,807435385,2455,2440,2455,2440,7893
|
|
20240620,094900,788144710,2440,2455,2455,2440,9131
|
|
20240620,094800,765766825,2460,2465,2470,2460,709
|
|
20240620,094700,764020480,2470,2470,2470,2470,3
|
|
20240620,094600,764013070,2470,2470,2470,2460,538
|
|
20240620,094500,762689370,2470,2460,2470,2460,17
|
|
20240620,094400,762647480,2460,2470,2475,2460,1333
|
|
20240620,094300,759366745,2470,2470,2470,2460,151
|
|
20240620,094200,758993825,2470,2470,2470,2470,5
|
|
20240620,094100,758981475,2455,2460,2460,2455,1249
|
|
20240620,094000,755909160,2460,2475,2475,2460,2258
|
|
20240620,093900,750354465,2475,2470,2485,2460,1312
|
|
20240620,093800,747111965,2470,2465,2475,2460,10678
|
|
20240620,093700,720832365,2465,2480,2480,2465,7992
|
|
20240620,093600,701083880,2480,2480,2490,2480,2288
|
|
20240620,093500,695389890,2490,2490,2490,2490,5
|
|
20240620,093400,695377440,2490,2480,2490,2480,1208
|
|
20240620,093300,692381560,2490,2480,2490,2480,1765
|
|
20240620,093200,687999750,2480,2480,2490,2480,2454
|
|
20240620,093100,681913730,2475,2480,2490,2475,1439
|
|
20240620,093000,678344880,2485,2495,2500,2480,13976
|
|
20240620,092900,643587755,2500,2505,2510,2500,3701
|
|
20240620,092800,634329455,2510,2500,2510,2495,4451
|
|
20240620,092700,623185800,2500,2500,2500,2490,4502
|
|
20240620,092600,611947515,2505,2485,2505,2485,4090
|
|
20240620,092500,601746590,2485,2495,2495,2485,5301
|
|
20240620,092400,588556305,2495,2510,2510,2480,7598
|
|
20240620,092300,569637610,2510,2510,2510,2500,2112
|
|
20240620,092200,564348600,2510,2510,2515,2490,12010
|
|
20240620,092100,534289980,2515,2510,2530,2510,28088
|
|
20240620,092000,463521085,2510,2525,2530,2505,33352
|
|
20240620,091900,379635680,2525,2485,2530,2470,30056
|
|
20240620,091800,304443245,2485,2470,2485,2460,23374
|
|
20240620,091700,246686940,2470,2475,2475,2470,4000
|
|
20240620,091600,236804775,2475,2440,2475,2440,17868
|
|
20240620,091500,192683675,2450,2450,2450,2435,5616
|
|
20240620,091400,178927290,2450,2430,2450,2430,2255
|
|
20240620,091300,173421360,2430,2420,2430,2420,2136
|
|
20240620,091200,168243770,2420,2415,2425,2410,254
|
|
20240620,091100,167630350,2415,2430,2430,2415,2395
|
|
20240620,091000,161833590,2430,2430,2430,2425,705
|
|
20240620,090900,160123625,2425,2430,2430,2425,1387
|
|
20240620,090800,156756505,2430,2430,2430,2430,1706
|
|
20240620,090700,152610925,2430,2430,2435,2430,3136
|
|
20240620,090600,144984680,2430,2445,2445,2430,1844
|
|
20240620,090500,140499210,2445,2430,2450,2430,6697
|
|
20240620,090400,124104395,2440,2450,2450,2430,13187
|
|
20240620,090300,91982150,2450,2440,2450,2440,2790
|
|
20240620,090200,85173285,2445,2435,2445,2435,723
|
|
20240620,090100,83405945,2435,2445,2455,2435,21421
|
|
20240620,090000,30980935,2450,2430,2460,2430,12714
|