682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201900,469405000,7800,7800,7800,7800,1744
|
|
20240620,201800,469405000,7800,7800,7800,7800,0
|
|
20240620,201700,469405000,7800,7800,7800,7800,0
|
|
20240620,201600,469405000,7800,7800,7800,7800,0
|
|
20240620,201500,469405000,7800,7800,7800,7800,0
|
|
20240620,201400,469405000,7800,7800,7800,7800,0
|
|
20240620,201300,469405000,7800,7800,7800,7800,0
|
|
20240620,201200,469405000,7800,7800,7800,7800,0
|
|
20240620,201100,469405000,7800,7800,7800,7800,0
|
|
20240620,201000,469405000,7800,7800,7800,7800,0
|
|
20240620,200900,469405000,7800,7800,7800,7800,0
|
|
20240620,200800,469405000,7800,7800,7800,7800,0
|
|
20240620,200700,469405000,7800,7800,7800,7800,0
|
|
20240620,200600,469405000,7800,7800,7800,7800,0
|
|
20240620,200500,469405000,7800,7800,7800,7800,0
|
|
20240620,200400,469405000,7800,7800,7800,7800,0
|
|
20240620,200300,469405000,7800,7800,7800,7800,0
|
|
20240620,200200,469405000,7800,7800,7800,7800,0
|
|
20240620,200100,469405000,7800,7800,7800,7800,0
|
|
20240620,200000,469405000,7800,7800,7800,7800,0
|
|
20240620,195900,469405000,7800,7800,7800,7800,0
|
|
20240620,195800,469405000,7800,7800,7800,7800,0
|
|
20240620,195700,469405000,7800,7800,7800,7800,0
|
|
20240620,195600,469405000,7800,7800,7800,7800,0
|
|
20240620,195500,469405000,7800,7800,7800,7800,0
|
|
20240620,195400,469405000,7800,7800,7800,7800,0
|
|
20240620,195300,469405000,7800,7800,7800,7800,0
|
|
20240620,195200,469405000,7800,7800,7800,7800,0
|
|
20240620,195100,469405000,7800,7800,7800,7800,0
|
|
20240620,195000,469405000,7800,7800,7800,7800,0
|
|
20240620,194900,469405000,7800,7800,7800,7800,1744
|
|
20240620,194800,469405000,7800,7800,7800,7800,0
|
|
20240620,194700,469405000,7800,7800,7800,7800,0
|
|
20240620,194600,469405000,7800,7800,7800,7800,0
|
|
20240620,194500,469405000,7800,7800,7800,7800,0
|
|
20240620,194400,469405000,7800,7800,7800,7800,0
|
|
20240620,194300,469405000,7800,7800,7800,7800,0
|
|
20240620,194200,469405000,7800,7800,7800,7800,0
|
|
20240620,194100,469405000,7800,7800,7800,7800,0
|
|
20240620,194000,469405000,7800,7800,7800,7800,0
|
|
20240620,193900,469405000,7800,7800,7800,7800,0
|
|
20240620,193800,469405000,7800,7800,7800,7800,0
|
|
20240620,193700,469405000,7800,7800,7800,7800,0
|
|
20240620,193600,469405000,7800,7800,7800,7800,0
|
|
20240620,193500,469405000,7800,7800,7800,7800,0
|
|
20240620,193400,469405000,7800,7800,7800,7800,0
|
|
20240620,193300,469405000,7800,7800,7800,7800,0
|
|
20240620,193200,469405000,7800,7800,7800,7800,0
|
|
20240620,193100,469405000,7800,7800,7800,7800,0
|
|
20240620,193000,469405000,7800,7800,7800,7800,0
|
|
20240620,192900,469405000,7800,7800,7800,7800,0
|
|
20240620,192800,469405000,7800,7800,7800,7800,0
|
|
20240620,192700,469405000,7800,7800,7800,7800,0
|
|
20240620,192600,469405000,7800,7800,7800,7800,0
|
|
20240620,192500,469405000,7800,7800,7800,7800,0
|
|
20240620,192400,469405000,7800,7800,7800,7800,0
|
|
20240620,192300,469405000,7800,7800,7800,7800,0
|
|
20240620,192200,469405000,7800,7800,7800,7800,0
|
|
20240620,192100,469405000,7800,7800,7800,7800,0
|
|
20240620,192000,469405000,7800,7800,7800,7800,0
|
|
20240620,191900,469405000,7800,7800,7800,7800,1744
|
|
20240620,191800,469405000,7800,7800,7800,7800,0
|
|
20240620,191700,469405000,7800,7800,7800,7800,0
|
|
20240620,191600,469405000,7800,7800,7800,7800,0
|
|
20240620,191500,469405000,7800,7800,7800,7800,0
|
|
20240620,191400,469405000,7800,7800,7800,7800,0
|
|
20240620,191300,469405000,7800,7800,7800,7800,0
|
|
20240620,191200,469405000,7800,7800,7800,7800,0
|
|
20240620,191100,469405000,7800,7800,7800,7800,0
|
|
20240620,191000,469405000,7800,7800,7800,7800,0
|
|
20240620,190900,469405000,7800,7800,7800,7800,0
|
|
20240620,190800,469405000,7800,7800,7800,7800,0
|
|
20240620,190700,469405000,7800,7800,7800,7800,0
|
|
20240620,190600,469405000,7800,7800,7800,7800,0
|
|
20240620,190500,469405000,7800,7800,7800,7800,0
|
|
20240620,190400,469405000,7800,7800,7800,7800,0
|
|
20240620,190300,469405000,7800,7800,7800,7800,0
|
|
20240620,190200,469405000,7800,7800,7800,7800,0
|
|
20240620,190100,469405000,7800,7800,7800,7800,0
|
|
20240620,190000,469405000,7800,7800,7800,7800,0
|
|
20240620,185900,469405000,7800,7800,7800,7800,0
|
|
20240620,185800,469405000,7800,7800,7800,7800,0
|
|
20240620,185700,469405000,7800,7800,7800,7800,0
|
|
20240620,185600,469405000,7800,7800,7800,7800,0
|
|
20240620,185500,469405000,7800,7800,7800,7800,0
|
|
20240620,185400,469405000,7800,7800,7800,7800,0
|
|
20240620,185300,469405000,7800,7800,7800,7800,0
|
|
20240620,185200,469405000,7800,7800,7800,7800,0
|
|
20240620,185100,469405000,7800,7800,7800,7800,0
|
|
20240620,185000,469405000,7800,7800,7800,7800,0
|
|
20240620,184900,469405000,7800,7800,7800,7800,1744
|
|
20240620,184800,469405000,7800,7800,7800,7800,0
|
|
20240620,184700,469405000,7800,7800,7800,7800,0
|
|
20240620,184600,469405000,7800,7800,7800,7800,0
|
|
20240620,184500,469405000,7800,7800,7800,7800,0
|
|
20240620,184400,469405000,7800,7800,7800,7800,0
|
|
20240620,184300,469405000,7800,7800,7800,7800,0
|
|
20240620,184200,469405000,7800,7800,7800,7800,0
|
|
20240620,184100,469405000,7800,7800,7800,7800,0
|
|
20240620,184000,469405000,7800,7800,7800,7800,0
|
|
20240620,183900,469405000,7800,7800,7800,7800,0
|
|
20240620,183800,469405000,7800,7800,7800,7800,0
|
|
20240620,183700,469405000,7800,7800,7800,7800,0
|
|
20240620,183600,469405000,7800,7800,7800,7800,0
|
|
20240620,183500,469405000,7800,7800,7800,7800,0
|
|
20240620,183400,469405000,7800,7800,7800,7800,0
|
|
20240620,183300,469405000,7800,7800,7800,7800,0
|
|
20240620,183200,469405000,7800,7800,7800,7800,0
|
|
20240620,183100,469405000,7800,7800,7800,7800,0
|
|
20240620,183000,469405000,7800,7800,7800,7800,0
|
|
20240620,182900,469405000,7800,7800,7800,7800,0
|
|
20240620,182800,469405000,7800,7800,7800,7800,0
|
|
20240620,182700,469405000,7800,7800,7800,7800,0
|
|
20240620,182600,469405000,7800,7800,7800,7800,0
|
|
20240620,182500,469405000,7800,7800,7800,7800,0
|
|
20240620,182400,469405000,7800,7800,7800,7800,0
|
|
20240620,182300,469405000,7800,7800,7800,7800,0
|
|
20240620,182200,469405000,7800,7800,7800,7800,0
|
|
20240620,182100,469405000,7800,7800,7800,7800,0
|
|
20240620,182000,469405000,7800,7800,7800,7800,0
|
|
20240620,181900,469405000,7800,7800,7800,7800,1744
|
|
20240620,181800,469405000,7800,7800,7800,7800,0
|
|
20240620,181700,469405000,7800,7800,7800,7800,0
|
|
20240620,181600,469405000,7800,7800,7800,7800,0
|
|
20240620,181500,469405000,7800,7800,7800,7800,0
|
|
20240620,181400,469405000,7800,7800,7800,7800,0
|
|
20240620,181300,469405000,7800,7800,7800,7800,0
|
|
20240620,181200,469405000,7800,7800,7800,7800,0
|
|
20240620,181100,469405000,7800,7800,7800,7800,0
|
|
20240620,181000,469405000,7800,7800,7800,7800,0
|
|
20240620,180900,469405000,7800,7800,7800,7800,0
|
|
20240620,180800,469405000,7800,7800,7800,7800,0
|
|
20240620,180700,469405000,7800,7800,7800,7800,0
|
|
20240620,180600,469405000,7800,7800,7800,7800,0
|
|
20240620,180500,469405000,7800,7800,7800,7800,0
|
|
20240620,180400,469405000,7800,7800,7800,7800,0
|
|
20240620,180300,469405000,7800,7800,7800,7800,0
|
|
20240620,180200,469405000,7800,7800,7800,7800,0
|
|
20240620,180100,469405000,7800,7800,7800,7800,0
|
|
20240620,180000,469405000,7800,7800,7800,7800,0
|
|
20240620,175900,469405000,7800,7800,7800,7800,0
|
|
20240620,175800,469405000,7800,7800,7800,7800,0
|
|
20240620,175700,469405000,7800,7800,7800,7800,0
|
|
20240620,175600,469405000,7800,7800,7800,7800,0
|
|
20240620,175500,469405000,7800,7800,7800,7800,0
|
|
20240620,175400,469405000,7800,7800,7800,7800,0
|
|
20240620,175300,469405000,7800,7800,7800,7800,0
|
|
20240620,175200,469405000,7800,7800,7800,7800,0
|
|
20240620,175100,469405000,7800,7800,7800,7800,0
|
|
20240620,175000,469405000,7800,7800,7800,7800,0
|
|
20240620,174900,469405000,7800,7800,7800,7800,1744
|
|
20240620,174800,469405000,7800,7800,7800,7800,0
|
|
20240620,174700,469405000,7800,7800,7800,7800,0
|
|
20240620,174600,469405000,7800,7800,7800,7800,0
|
|
20240620,174500,469405000,7800,7800,7800,7800,0
|
|
20240620,174400,469405000,7800,7800,7800,7800,0
|
|
20240620,174300,469405000,7800,7800,7800,7800,0
|
|
20240620,174200,469405000,7800,7800,7800,7800,0
|
|
20240620,174100,469405000,7800,7800,7800,7800,0
|
|
20240620,174000,469405000,7800,7800,7800,7800,0
|
|
20240620,173900,469405000,7800,7800,7800,7800,0
|
|
20240620,173800,469405000,7800,7800,7800,7800,0
|
|
20240620,173700,469405000,7800,7800,7800,7800,0
|
|
20240620,173600,469405000,7800,7800,7800,7800,0
|
|
20240620,173500,469405000,7800,7800,7800,7800,0
|
|
20240620,173400,469405000,7800,7800,7800,7800,0
|
|
20240620,173300,469405000,7800,7800,7800,7800,0
|
|
20240620,173200,469405000,7800,7800,7800,7800,0
|
|
20240620,173100,469405000,7800,7800,7800,7800,0
|
|
20240620,173000,469405000,7800,7800,7800,7800,0
|
|
20240620,172900,469405000,7800,7800,7800,7800,0
|
|
20240620,172800,469405000,7800,7800,7800,7800,0
|
|
20240620,172700,469405000,7800,7800,7800,7800,0
|
|
20240620,172600,469405000,7800,7800,7800,7800,0
|
|
20240620,172500,469405000,7800,7800,7800,7800,0
|
|
20240620,172400,469405000,7800,7800,7800,7800,0
|
|
20240620,172300,469405000,7800,7800,7800,7800,0
|
|
20240620,172200,469405000,7800,7800,7800,7800,0
|
|
20240620,172100,469405000,7800,7800,7800,7800,0
|
|
20240620,172000,469405000,7800,7800,7800,7800,0
|
|
20240620,171900,469405000,7800,7800,7800,7800,1744
|
|
20240620,171800,469405000,7800,7800,7800,7800,0
|
|
20240620,171700,469405000,7800,7800,7800,7800,0
|
|
20240620,171600,469405000,7800,7800,7800,7800,0
|
|
20240620,171500,469405000,7800,7800,7800,7800,0
|
|
20240620,171400,469405000,7800,7800,7800,7800,0
|
|
20240620,171300,469405000,7800,7800,7800,7800,0
|
|
20240620,171200,469405000,7800,7800,7800,7800,0
|
|
20240620,171100,469405000,7800,7800,7800,7800,0
|
|
20240620,171000,469405000,7800,7800,7800,7800,0
|
|
20240620,170900,469405000,7800,7800,7800,7800,0
|
|
20240620,170800,469405000,7800,7800,7800,7800,0
|
|
20240620,170700,469405000,7800,7800,7800,7800,0
|
|
20240620,170600,469405000,7800,7800,7800,7800,0
|
|
20240620,170500,469405000,7800,7800,7800,7800,0
|
|
20240620,170400,469405000,7800,7800,7800,7800,0
|
|
20240620,170300,469405000,7800,7800,7800,7800,0
|
|
20240620,170200,469405000,7800,7800,7800,7800,0
|
|
20240620,170100,469405000,7800,7800,7800,7800,0
|
|
20240620,170000,469405000,7800,7800,7800,7800,0
|
|
20240620,165900,469405000,7800,7800,7800,7800,0
|
|
20240620,165800,469405000,7800,7800,7800,7800,0
|
|
20240620,165700,469405000,7800,7800,7800,7800,0
|
|
20240620,165600,469405000,7800,7800,7800,7800,0
|
|
20240620,165500,469405000,7800,7800,7800,7800,0
|
|
20240620,165400,469405000,7800,7800,7800,7800,0
|
|
20240620,165300,469405000,7800,7800,7800,7800,0
|
|
20240620,165200,469405000,7800,7800,7800,7800,0
|
|
20240620,165100,469405000,7800,7800,7800,7800,0
|
|
20240620,165000,469405000,7800,7800,7800,7800,0
|
|
20240620,164900,469405000,7800,7800,7800,7800,1744
|
|
20240620,164800,469405000,7800,7800,7800,7800,0
|
|
20240620,164700,469405000,7800,7800,7800,7800,0
|
|
20240620,164600,469405000,7800,7800,7800,7800,0
|
|
20240620,164500,469405000,7800,7800,7800,7800,0
|
|
20240620,164400,469405000,7800,7800,7800,7800,0
|
|
20240620,164300,469405000,7800,7800,7800,7800,0
|
|
20240620,164200,469405000,7800,7800,7800,7800,0
|
|
20240620,164100,469405000,7800,7800,7800,7800,0
|
|
20240620,164000,469405000,7800,7800,7800,7800,0
|
|
20240620,163900,469405000,7800,7800,7800,7800,0
|
|
20240620,163800,469405000,7800,7800,7800,7800,0
|
|
20240620,163700,469405000,7800,7800,7800,7800,0
|
|
20240620,163600,469405000,7800,7800,7800,7800,0
|
|
20240620,163500,469405000,7800,7800,7800,7800,0
|
|
20240620,163400,469405000,7800,7800,7800,7800,0
|
|
20240620,163300,469405000,7800,7800,7800,7800,0
|
|
20240620,163200,469405000,7800,7800,7800,7800,0
|
|
20240620,163100,469405000,7800,7800,7800,7800,0
|
|
20240620,163000,469405000,7800,7800,7800,7800,0
|
|
20240620,162900,469405000,7800,7800,7800,7800,0
|
|
20240620,162800,469405000,7800,7800,7800,7800,0
|
|
20240620,162700,469405000,7800,7800,7800,7800,0
|
|
20240620,162600,469405000,7800,7800,7800,7800,0
|
|
20240620,162500,469405000,7800,7800,7800,7800,0
|
|
20240620,162400,469405000,7800,7800,7800,7800,0
|
|
20240620,162300,469405000,7800,7800,7800,7800,0
|
|
20240620,162200,469405000,7800,7800,7800,7800,0
|
|
20240620,162100,469405000,7800,7800,7800,7800,0
|
|
20240620,162000,469405000,7800,7800,7800,7800,0
|
|
20240620,161900,469405000,7800,7800,7800,7800,1744
|
|
20240620,161800,469405000,7800,7800,7800,7800,0
|
|
20240620,161700,469405000,7800,7800,7800,7800,0
|
|
20240620,161600,469405000,7800,7800,7800,7800,0
|
|
20240620,161500,469405000,7800,7800,7800,7800,0
|
|
20240620,161400,469405000,7800,7800,7800,7800,0
|
|
20240620,161300,469405000,7800,7800,7800,7800,0
|
|
20240620,161200,469405000,7800,7800,7800,7800,0
|
|
20240620,161100,469405000,7800,7800,7800,7800,0
|
|
20240620,161000,469405000,7800,7800,7800,7800,0
|
|
20240620,160900,469405000,7800,7800,7800,7800,0
|
|
20240620,160800,469405000,7800,7800,7800,7800,0
|
|
20240620,160700,469405000,7800,7800,7800,7800,0
|
|
20240620,160600,469405000,7800,7800,7800,7800,0
|
|
20240620,160500,469405000,7800,7800,7800,7800,0
|
|
20240620,160400,469405000,7800,7800,7800,7800,0
|
|
20240620,160300,469405000,7800,7800,7800,7800,0
|
|
20240620,160200,469405000,7800,7800,7800,7800,0
|
|
20240620,160100,469405000,7800,7800,7800,7800,0
|
|
20240620,160000,469405000,7800,7800,7800,7800,0
|
|
20240620,155900,469405000,7800,7800,7800,7800,0
|
|
20240620,155800,469405000,7800,7800,7800,7800,0
|
|
20240620,155700,469405000,7800,7800,7800,7800,0
|
|
20240620,155600,469405000,7800,7800,7800,7800,0
|
|
20240620,155500,469405000,7800,7800,7800,7800,0
|
|
20240620,155400,469405000,7800,7800,7800,7800,0
|
|
20240620,155300,469405000,7800,7800,7800,7800,0
|
|
20240620,155200,469405000,7800,7800,7800,7800,0
|
|
20240620,155100,469405000,7800,7800,7800,7800,0
|
|
20240620,155000,469405000,7800,7800,7800,7800,0
|
|
20240620,154900,469405000,7800,7800,7800,7800,1744
|
|
20240620,154800,469405000,7800,7800,7800,7800,0
|
|
20240620,154700,469405000,7800,7800,7800,7800,0
|
|
20240620,154600,469405000,7800,7800,7800,7800,0
|
|
20240620,154500,469405000,7800,7800,7800,7800,0
|
|
20240620,154400,469405000,7800,7800,7800,7800,0
|
|
20240620,154300,469405000,7800,7800,7800,7800,0
|
|
20240620,154200,469405000,7800,7800,7800,7800,0
|
|
20240620,154100,469405000,7800,7800,7800,7800,0
|
|
20240620,154000,469405000,7800,7800,7800,7800,0
|
|
20240620,153900,469405000,7800,7800,7800,7800,0
|
|
20240620,153800,469405000,7800,7800,7800,7800,0
|
|
20240620,153700,469405000,7800,7800,7800,7800,0
|
|
20240620,153600,469405000,7800,7800,7800,7800,0
|
|
20240620,153500,469405000,7800,7800,7800,7800,0
|
|
20240620,153400,469405000,7800,7800,7800,7800,0
|
|
20240620,153300,469405000,7800,7800,7800,7800,0
|
|
20240620,153200,469405000,7800,7800,7800,7800,0
|
|
20240620,153100,469405000,7800,7800,7800,7800,0
|
|
20240620,153000,469405000,7800,7800,7800,7800,1744
|
|
20240620,152900,455801800,7800,7800,7800,7800,0
|
|
20240620,152800,455801800,7800,7800,7800,7800,0
|
|
20240620,152700,455801800,7800,7800,7800,7800,0
|
|
20240620,152600,455801800,7800,7800,7800,7800,0
|
|
20240620,152500,455801800,7800,7800,7800,7800,0
|
|
20240620,152400,455801800,7800,7800,7800,7800,0
|
|
20240620,152300,455801800,7800,7800,7800,7800,0
|
|
20240620,152200,455801800,7800,7800,7800,7800,0
|
|
20240620,152100,455801800,7800,7800,7800,7800,0
|
|
20240620,152000,455801800,7800,7800,7800,7800,0
|
|
20240620,151900,455801800,7800,7790,7800,7780,452
|
|
20240620,151800,452278520,7790,7780,7790,7780,31
|
|
20240620,151700,452037290,7780,7770,7780,7770,139
|
|
20240620,151600,450955880,7770,7770,7770,7770,59
|
|
20240620,151500,450497450,7770,7760,7770,7760,68
|
|
20240620,151400,449969190,7760,7760,7760,7760,60
|
|
20240620,151300,449503590,7780,7770,7780,7760,143
|
|
20240620,151200,448392220,7760,7760,7770,7760,65
|
|
20240620,151100,447887810,7760,7760,7760,7760,59
|
|
20240620,151000,447429970,7760,7770,7780,7760,370
|
|
20240620,150900,444557880,7760,7760,7770,7760,579
|
|
20240620,150800,440064830,7760,7760,7760,7760,59
|
|
20240620,150700,439606990,7760,7770,7770,7760,159
|
|
20240620,150600,438372150,7770,7760,7770,7760,81
|
|
20240620,150500,437742940,7770,7770,7770,7770,359
|
|
20240620,150400,434953510,7770,7770,7770,7770,59
|
|
20240620,150300,434495080,7770,7780,7780,7770,114
|
|
20240620,150200,433608750,7780,7780,7780,7780,287
|
|
20240620,150100,431375890,7780,7780,7780,7780,59
|
|
20240620,150000,430916870,7780,7780,7780,7780,59
|
|
20240620,145900,430457850,7780,7790,7790,7780,60
|
|
20240620,145800,429991040,7780,7780,7780,7780,58
|
|
20240620,145700,429539800,7780,7780,7780,7780,59
|
|
20240620,145600,429080780,7780,7780,7780,7780,59
|
|
20240620,145500,428621760,7780,7790,7800,7780,69
|
|
20240620,145400,428084790,7770,7780,7780,7770,211
|
|
20240620,145300,426443790,7760,7770,7770,7760,76
|
|
20240620,145200,425853860,7760,7760,7760,7760,59
|
|
20240620,145100,425396020,7760,7760,7770,7760,522
|
|
20240620,145000,421343620,7760,7760,7760,7760,82
|
|
20240620,144900,420707300,7760,7760,7760,7760,59
|
|
20240620,144800,420249460,7760,7760,7760,7760,59
|
|
20240620,144700,419791620,7760,7760,7760,7760,58
|
|
20240620,144600,419341540,7760,7780,7780,7760,60
|
|
20240620,144500,418875920,7760,7780,7800,7760,313
|
|
20240620,144400,416440640,7780,7750,7780,7750,143
|
|
20240620,144300,415331780,7750,7750,7750,7750,59
|
|
20240620,144200,414874530,7750,7750,7750,7750,59
|
|
20240620,144100,414417280,7750,7750,7750,7750,59
|
|
20240620,144000,413960030,7750,7750,7750,7750,58
|
|
20240620,143900,413510530,7750,7750,7750,7750,59
|
|
20240620,143800,413053280,7750,7750,7750,7750,59
|
|
20240620,143700,412596030,7750,7750,7750,7750,166
|
|
20240620,143600,411309530,7750,7750,7750,7750,458
|
|
20240620,143500,407760030,7750,7750,7750,7750,59
|
|
20240620,143400,407302780,7750,7750,7750,7750,109
|
|
20240620,143300,406458030,7750,7750,7750,7750,58
|
|
20240620,143200,406008530,7750,7750,7750,7750,59
|
|
20240620,143100,405551280,7750,7750,7750,7750,59
|
|
20240620,143000,405094030,7750,7750,7750,7750,59
|
|
20240620,142900,404636780,7750,7750,7750,7750,58
|
|
20240620,142800,404187280,7750,7750,7750,7750,59
|
|
20240620,142700,403730030,7750,7750,7750,7750,59
|
|
20240620,142600,403272780,7750,7750,7750,7750,59
|
|
20240620,142500,402815530,7750,7750,7750,7750,58
|
|
20240620,142400,402366030,7770,7750,7770,7750,162
|
|
20240620,142300,401108470,7760,7760,7760,7760,59
|
|
20240620,142200,400650630,7750,7750,7750,7750,59
|
|
20240620,142100,400193380,7750,7740,7770,7740,629
|
|
20240620,142000,395320580,7760,7750,7760,7730,74
|
|
20240620,141900,394748250,7750,7730,7750,7730,159
|
|
20240620,141800,393517180,7750,7730,7750,7730,152
|
|
20240620,141700,392340340,7730,7730,7730,7730,170
|
|
20240620,141600,391026240,7730,7730,7730,7730,61
|
|
20240620,141500,390554710,7730,7730,7730,7730,59
|
|
20240620,141400,390098640,7730,7730,7730,7730,58
|
|
20240620,141300,389650300,7730,7730,7730,7730,59
|
|
20240620,141200,389194230,7730,7730,7730,7730,59
|
|
20240620,141100,388738160,7750,7730,7750,7730,151
|
|
20240620,141000,387569090,7730,7730,7730,7730,58
|
|
20240620,140900,387120750,7730,7730,7730,7730,59
|
|
20240620,140800,386664680,7730,7730,7730,7730,59
|
|
20240620,140700,386208610,7730,7730,7730,7730,59
|
|
20240620,140600,385752540,7740,7720,7740,7720,174
|
|
20240620,140500,384406940,7730,7740,7740,7730,533
|
|
20240620,140400,380285110,7740,7740,7740,7740,59
|
|
20240620,140300,379828450,7740,7740,7740,7740,201
|
|
20240620,140200,378272710,7740,7750,7750,7740,63
|
|
20240620,140100,377784530,7750,7760,7760,7750,85
|
|
20240620,140000,377125770,7750,7750,7750,7750,59
|
|
20240620,135900,376668520,7750,7750,7750,7750,60
|
|
20240620,135800,376203520,7760,7760,7760,7760,146
|
|
20240620,135700,375070560,7760,7760,7760,7760,61
|
|
20240620,135600,374597200,7760,7760,7760,7760,62
|
|
20240620,135500,374116080,7760,7760,7760,7760,60
|
|
20240620,135400,373650480,7760,7760,7760,7760,61
|
|
20240620,135300,373177120,7760,7760,7760,7760,62
|
|
20240620,135200,372696000,7760,7760,7760,7760,61
|
|
20240620,135100,372222640,7760,7780,7790,7760,1246
|
|
20240620,135000,362539940,7780,7780,7780,7780,67
|
|
20240620,134900,362018680,7780,7780,7780,7780,59
|
|
20240620,134800,361559660,7790,7780,7790,7780,107
|
|
20240620,134700,360727100,7790,7790,7790,7790,549
|
|
20240620,134600,356450390,7790,7790,7790,7790,74
|
|
20240620,134500,355873930,7800,7800,7800,7800,49
|
|
20240620,134400,355491730,7800,7800,7800,7800,66
|
|
20240620,134300,354976930,7810,7810,7810,7810,53
|
|
20240620,134200,354563000,7810,7810,7810,7810,63
|
|
20240620,134100,354070970,7810,7810,7810,7810,64
|
|
20240620,134000,353571130,7810,7810,7810,7810,58
|
|
20240620,133900,353118150,7820,7810,7820,7810,65
|
|
20240620,133800,352610480,7820,7810,7820,7810,71
|
|
20240620,133700,352055870,7810,7810,7810,7810,5
|
|
20240620,133600,352016820,7810,7810,7810,7810,2
|
|
20240620,133500,352001200,7810,7810,7810,7810,3
|
|
20240620,133400,351977770,7810,7820,7820,7810,73
|
|
20240620,133300,351406930,7810,7810,7810,7810,6
|
|
20240620,133200,351360070,7810,7810,7810,7810,8
|
|
20240620,133100,351297590,7820,7820,7820,7820,0
|
|
20240620,133000,351297590,7820,7820,7820,7820,0
|
|
20240620,132900,351297590,7820,7820,7820,7820,0
|
|
20240620,132800,351297590,7820,7810,7820,7810,3
|
|
20240620,132700,351274150,7810,7810,7810,7810,2
|
|
20240620,132600,351258530,7810,7810,7810,7810,25
|
|
20240620,132500,351063280,7810,7810,7810,7810,130
|
|
20240620,132400,350047980,7810,7810,7810,7810,3
|
|
20240620,132300,350024550,7810,7820,7820,7810,23
|
|
20240620,132200,349844710,7830,7820,7830,7820,485
|
|
20240620,132100,346051640,7820,7820,7820,7820,3
|
|
20240620,132000,346028180,7830,7830,7830,7830,63
|
|
20240620,131900,345534890,7830,7830,7830,7830,0
|
|
20240620,131800,345534890,7830,7830,7830,7830,378
|
|
20240620,131700,342575150,7830,7830,7830,7830,0
|
|
20240620,131600,342575150,7830,7820,7830,7820,1051
|
|
20240620,131500,334352820,7810,7810,7810,7810,14
|
|
20240620,131400,334243480,7810,7810,7810,7810,0
|
|
20240620,131300,334243480,7810,7810,7810,7810,0
|
|
20240620,131200,334243480,7810,7810,7810,7810,21
|
|
20240620,131100,334079470,7830,7790,7830,7790,1548
|
|
20240620,131000,321994530,7790,7790,7790,7790,11
|
|
20240620,130900,321908840,7780,7780,7780,7780,0
|
|
20240620,130800,321908840,7780,7780,7780,7780,197
|
|
20240620,130700,320376180,7800,7800,7800,7800,0
|
|
20240620,130600,320376180,7800,7800,7800,7800,0
|
|
20240620,130500,320376180,7800,7800,7800,7800,0
|
|
20240620,130400,320376180,7800,7800,7800,7800,0
|
|
20240620,130300,320376180,7800,7800,7800,7800,0
|
|
20240620,130200,320376180,7800,7800,7800,7800,0
|
|
20240620,130100,320376180,7800,7800,7800,7800,0
|
|
20240620,130000,320376180,7800,7770,7800,7770,1126
|
|
20240620,125900,311610330,7770,7770,7770,7770,0
|
|
20240620,125800,311610330,7770,7770,7770,7770,18
|
|
20240620,125700,311470470,7770,7770,7770,7770,12
|
|
20240620,125600,311377230,7770,7770,7770,7770,19
|
|
20240620,125500,311229600,7770,7770,7770,7770,10
|
|
20240620,125400,311151900,7770,7770,7770,7770,300
|
|
20240620,125300,308820900,7770,7780,7780,7770,69
|
|
20240620,125200,308284420,7770,7770,7770,7770,11
|
|
20240620,125100,308198950,7770,7770,7770,7770,21
|
|
20240620,125000,308035780,7780,7770,7780,7770,90
|
|
20240620,124900,307335710,7770,7770,7770,7770,17
|
|
20240620,124800,307203620,7770,7770,7770,7770,0
|
|
20240620,124700,307203620,7770,7770,7770,7770,13
|
|
20240620,124600,307102610,7780,7780,7780,7780,11
|
|
20240620,124500,307017030,7770,7770,7770,7770,11
|
|
20240620,124400,306931560,7770,7770,7770,7770,15
|
|
20240620,124300,306815010,7770,7770,7770,7770,14
|
|
20240620,124200,306706230,7780,7780,7780,7780,190
|
|
20240620,124100,305228030,7760,7780,7780,7760,55
|
|
20240620,124000,304800430,7780,7770,7780,7760,132
|
|
20240620,123900,303774160,7770,7780,7780,7770,16
|
|
20240620,123800,303649830,7770,7770,7770,7770,14
|
|
20240620,123700,303541050,7760,7760,7760,7760,19
|
|
20240620,123600,303393610,7760,7760,7760,7760,1
|
|
20240620,123500,303385850,7760,7760,7760,7760,11
|
|
20240620,123400,303300490,7760,7760,7760,7760,21
|
|
20240620,123300,303137530,7760,7760,7760,7760,11
|
|
20240620,123200,303052170,7760,7760,7760,7760,16
|
|
20240620,123100,302928010,7760,7760,7760,7760,14
|
|
20240620,123000,302819370,7760,7760,7760,7760,0
|
|
20240620,122900,302819370,7760,7760,7760,7760,19
|
|
20240620,122800,302671930,7760,7760,7760,7760,10
|
|
20240620,122700,302594330,7760,7760,7760,7760,17
|
|
20240620,122600,302462410,7760,7760,7760,7760,13
|
|
20240620,122500,302361530,7760,7780,7780,7760,52
|
|
20240620,122400,301957310,7780,7780,7780,7780,112
|
|
20240620,122300,301085950,7770,7760,7770,7760,313
|
|
20240620,122200,298656940,7760,7760,7760,7760,18
|
|
20240620,122100,298517260,7760,7760,7760,7760,11
|
|
20240620,122000,298431900,7760,7760,7760,7760,68
|
|
20240620,121900,297904220,7760,7760,7760,7760,12
|
|
20240620,121800,297811100,7760,7760,7760,7760,0
|
|
20240620,121700,297811100,7760,7760,7760,7760,16
|
|
20240620,121600,297686940,7760,7760,7760,7760,13
|
|
20240620,121500,297586060,7760,7760,7760,7760,15
|
|
20240620,121400,297469660,7780,7760,7780,7760,25
|
|
20240620,121300,297275460,7780,7760,7780,7760,77
|
|
20240620,121200,296676720,7760,7760,7760,7760,0
|
|
20240620,121100,296676720,7760,7760,7760,7760,13
|
|
20240620,121000,296575840,7760,7760,7760,7760,18
|
|
20240620,120900,296436160,7760,7760,7760,7760,12
|
|
20240620,120800,296343040,7760,7760,7760,7760,17
|
|
20240620,120700,296211120,7760,7760,7760,7760,112
|
|
20240620,120600,295342000,7760,7760,7760,7760,50
|
|
20240620,120500,294954000,7760,7780,7780,7760,42
|
|
20240620,120400,294627560,7760,7760,7760,7760,14
|
|
20240620,120300,294518920,7760,7760,7760,7760,16
|
|
20240620,120200,294394760,7760,7780,7780,7760,18
|
|
20240620,120100,294254980,7780,7760,7780,7760,51
|
|
20240620,120000,293858720,7760,7760,7760,7760,0
|
|
20240620,115900,293858720,7760,7760,7760,7760,14
|
|
20240620,115800,293750080,7760,7760,7760,7760,15
|
|
20240620,115700,293633680,7760,7760,7760,7760,15
|
|
20240620,115600,293517280,7760,7780,7780,7760,57
|
|
20240620,115500,293074160,7780,7750,7780,7750,72
|
|
20240620,115400,292515420,7750,7750,7750,7750,0
|
|
20240620,115300,292515420,7750,7750,7750,7750,17
|
|
20240620,115200,292383670,7750,7750,7750,7750,13
|
|
20240620,115100,292282920,7750,7750,7750,7750,14
|
|
20240620,115000,292174420,7770,7750,7770,7750,131
|
|
20240620,114900,291156850,7750,7740,7750,7740,145
|
|
20240620,114800,290033270,7740,7740,7740,7740,62
|
|
20240620,114700,289553390,7740,7740,7740,7740,63
|
|
20240620,114600,289065770,7740,7740,7740,7740,17
|
|
20240620,114500,288934190,7750,7750,7750,7750,2
|
|
20240620,114400,288918690,7740,7740,7740,7740,18
|
|
20240620,114300,288779370,7740,7740,7740,7740,0
|
|
20240620,114200,288779370,7740,7730,7770,7730,122
|
|
20240620,114100,287835820,7730,7740,7770,7730,146
|
|
20240620,114000,286703720,7720,7720,7720,7720,12
|
|
20240620,113900,286611080,7720,7720,7720,7720,17
|
|
20240620,113800,286479840,7720,7720,7720,7720,13
|
|
20240620,113700,286379480,7730,7730,7730,7730,0
|
|
20240620,113600,286379480,7730,7720,7730,7720,18
|
|
20240620,113500,286240510,7720,7720,7720,7720,13
|
|
20240620,113400,286140150,7710,7710,7710,7710,24
|
|
20240620,113300,285955110,7710,7710,7710,7710,11
|
|
20240620,113200,285870300,7720,7710,7720,7710,20
|
|
20240620,113100,285716060,7710,7710,7710,7710,0
|
|
20240620,113000,285716060,7710,7710,7710,7710,17
|
|
20240620,112900,285584990,7710,7710,7710,7710,16
|
|
20240620,112800,285461630,7710,7710,7710,7710,44
|
|
20240620,112700,285122390,7710,7710,7710,7710,19
|
|
20240620,112600,284975900,7710,7720,7720,7710,9
|
|
20240620,112500,284906430,7720,7720,7720,7720,32
|
|
20240620,112400,284659390,7720,7720,7720,7720,15
|
|
20240620,112300,284543590,7720,7720,7720,7720,47
|
|
20240620,112200,284180750,7730,7730,7730,7730,36
|
|
20240620,112100,283902470,7730,7730,7730,7730,30
|
|
20240620,112000,283670570,7740,7740,7740,7740,218
|
|
20240620,111900,281983250,7740,7740,7740,7740,50
|
|
20240620,111800,281596250,7740,7740,7740,7740,13
|
|
20240620,111700,281495630,7750,7750,7750,7750,851
|
|
20240620,111600,274900380,7750,7750,7750,7750,48
|
|
20240620,111500,274528380,7750,7750,7750,7750,35
|
|
20240620,111400,274257130,7750,7750,7750,7750,44
|
|
20240620,111300,273916130,7750,7750,7750,7750,17
|
|
20240620,111200,273784380,7750,7750,7750,7750,34
|
|
20240620,111100,273520880,7750,7750,7750,7750,64
|
|
20240620,111000,273024880,7750,7750,7750,7750,36
|
|
20240620,110900,272745880,7760,7750,7760,7750,30
|
|
20240620,110800,272513360,7750,7750,7750,7750,33
|
|
20240620,110700,272257610,7780,7750,7780,7750,66
|
|
20240620,110600,271745590,7750,7750,7750,7750,46
|
|
20240620,110500,271389090,7750,7740,7780,7740,125
|
|
20240620,110400,270417740,7740,7740,7740,7740,49
|
|
20240620,110300,270038480,7740,7740,7740,7740,47
|
|
20240620,110200,269674700,7740,7740,7740,7740,30
|
|
20240620,110100,269442500,7770,7740,7770,7740,218
|
|
20240620,110000,267754920,7740,7740,7740,7740,195
|
|
20240620,105900,266245620,7740,7740,7740,7740,28
|
|
20240620,105800,266028900,7750,7740,7750,7740,50
|
|
20240620,105700,265641890,7740,7740,7740,7740,30
|
|
20240620,105600,265409690,7750,7740,7750,7740,192
|
|
20240620,105500,263922190,7740,7740,7750,7740,94
|
|
20240620,105400,263194030,7740,7740,7740,7740,13
|
|
20240620,105300,263093410,7760,7740,7760,7740,36
|
|
20240620,105200,262814730,7740,7740,7740,7740,27
|
|
20240620,105100,262605750,7740,7740,7740,7740,68
|
|
20240620,105000,262079430,7740,7740,7740,7740,27
|
|
20240620,104900,261870450,7760,7740,7760,7740,17
|
|
20240620,104800,261738850,7740,7740,7740,7740,35
|
|
20240620,104700,261467950,7740,7740,7740,7740,28
|
|
20240620,104600,261251230,7740,7740,7740,7740,49
|
|
20240620,104500,260871970,7740,7740,7740,7740,29
|
|
20240620,104400,260647510,7740,7740,7740,7740,51
|
|
20240620,104300,260252770,7740,7740,7740,7740,16
|
|
20240620,104200,260128930,7740,7740,7740,7740,27
|
|
20240620,104100,259919950,7740,7740,7740,7740,49
|
|
20240620,104000,259540690,7740,7740,7740,7740,68
|
|
20240620,103900,259014370,7740,7740,7740,7740,48
|
|
20240620,103800,258642850,7760,7740,7760,7740,125
|
|
20240620,103700,257673290,7750,7750,7750,7750,0
|
|
20240620,103600,257673290,7750,7750,7750,7750,51
|
|
20240620,103500,257278040,7750,7750,7750,7750,40
|
|
20240620,103400,256968040,7750,7760,7760,7750,57
|
|
20240620,103300,256526220,7760,7760,7760,7760,29
|
|
20240620,103200,256301180,7770,7770,7770,7770,0
|
|
20240620,103100,256301180,7770,7770,7770,7770,75
|
|
20240620,103000,255718430,7770,7770,7770,7770,29
|
|
20240620,102900,255493100,7770,7770,7770,7770,52
|
|
20240620,102800,255089060,7770,7770,7770,7770,28
|
|
20240620,102700,254871500,7770,7790,7790,7770,258
|
|
20240620,102600,252864700,7790,7790,7790,7790,40
|
|
20240620,102500,252553100,7780,7780,7780,7780,27
|
|
20240620,102400,252343040,7780,7780,7800,7780,91
|
|
20240620,102300,251634460,7780,7800,7800,7780,589
|
|
20240620,102200,247040480,7810,7810,7810,7810,410
|
|
20240620,102100,243838380,7830,7800,7830,7800,423
|
|
20240620,102000,240528100,7810,7810,7810,7810,34
|
|
20240620,101900,240262560,7790,7810,7820,7790,117
|
|
20240620,101800,239348410,7810,7780,7810,7770,634
|
|
20240620,101700,234404370,7790,7740,7790,7730,2941
|
|
20240620,101600,211603070,7730,7730,7730,7730,14
|
|
20240620,101500,211494850,7730,7730,7730,7730,17
|
|
20240620,101400,211363440,7730,7730,7730,7730,0
|
|
20240620,101300,211363440,7730,7730,7730,7730,12
|
|
20240620,101200,211270680,7720,7720,7720,7720,19
|
|
20240620,101100,211124000,7720,7740,7740,7720,43
|
|
20240620,101000,210791400,7720,7720,7720,7720,16
|
|
20240620,100900,210667880,7720,7720,7720,7720,13
|
|
20240620,100800,210567520,7720,7720,7720,7720,0
|
|
20240620,100700,210567520,7720,7720,7720,7720,16
|
|
20240620,100600,210444000,7720,7720,7720,7720,14
|
|
20240620,100500,210335920,7740,7720,7740,7720,18
|
|
20240620,100400,210196940,7720,7720,7720,7720,262
|
|
20240620,100300,208174300,7720,7720,7720,7720,15
|
|
20240620,100200,208058500,7720,7720,7720,7720,1
|
|
20240620,100100,208050780,7720,7720,7720,7720,73
|
|
20240620,100000,207487220,7700,7700,7700,7700,16
|
|
20240620,095900,207364020,7700,7700,7700,7700,14
|
|
20240620,095800,207256220,7700,7700,7700,7700,17
|
|
20240620,095700,207125320,7700,7700,7700,7700,12
|
|
20240620,095600,207032920,7700,7700,7700,7700,0
|
|
20240620,095500,207032920,7700,7700,7700,7700,19
|
|
20240620,095400,206886620,7700,7700,7700,7700,11
|
|
20240620,095300,206801920,7700,7700,7700,7700,32
|
|
20240620,095200,206555520,7700,7700,7700,7700,14
|
|
20240620,095100,206447720,7700,7700,7700,7700,15
|
|
20240620,095000,206332220,7700,7700,7700,7700,0
|
|
20240620,094900,206332220,7700,7710,7710,7700,389
|
|
20240620,094800,203333180,7710,7710,7710,7710,17
|
|
20240620,094700,203202110,7710,7710,7710,7710,12
|
|
20240620,094600,203109590,7720,7710,7720,7710,110
|
|
20240620,094500,202260570,7710,7710,7710,7710,18
|
|
20240620,094400,202121790,7710,7710,7710,7710,10
|
|
20240620,094300,202044690,7710,7720,7720,7710,351
|
|
20240620,094200,199335160,7720,7720,7720,7720,10
|
|
20240620,094100,199257960,7720,7720,7720,7720,15
|
|
20240620,094000,199142160,7720,7740,7740,7720,250
|
|
20240620,093900,197211460,7740,7700,7740,7700,500
|
|
20240620,093800,193350440,7750,7730,7750,7700,3366
|
|
20240620,093700,167400760,7700,7720,7720,7700,3012
|
|
20240620,093600,144200960,7720,7720,7720,7720,18
|
|
20240620,093500,144062000,7720,7720,7720,7720,12
|
|
20240620,093400,143969360,7720,7730,7730,7720,39
|
|
20240620,093300,143668080,7720,7720,7720,7720,15
|
|
20240620,093200,143552280,7720,7720,7720,7720,0
|
|
20240620,093100,143552280,7720,7730,7730,7720,35
|
|
20240620,093000,143281880,7730,7730,7730,7730,13
|
|
20240620,092900,143181390,7720,7720,7720,7720,63
|
|
20240620,092800,142695030,7750,7710,7750,7710,605
|
|
20240620,092700,138016660,7710,7710,7710,7710,34
|
|
20240620,092600,137754520,7710,7710,7710,7710,0
|
|
20240620,092500,137754520,7710,7710,7710,7710,15
|
|
20240620,092400,137638870,7710,7710,7710,7710,162
|
|
20240620,092300,136389850,7710,7710,7710,7710,12
|
|
20240620,092200,136297330,7710,7710,7710,7710,16
|
|
20240620,092100,136173970,7740,7720,7740,7710,1134
|
|
20240620,092000,127423060,7720,7730,7730,7720,160
|
|
20240620,091900,126186390,7730,7730,7730,7730,18
|
|
20240620,091800,126047250,7730,7730,7730,7730,512
|
|
20240620,091700,122089490,7730,7730,7730,7730,116
|
|
20240620,091600,121192810,7760,7730,7770,7730,1567
|
|
20240620,091500,109065540,7720,7720,7730,7720,885
|
|
20240620,091400,102226340,7720,7720,7720,7720,48
|
|
20240620,091300,101855780,7720,7750,7750,7720,113
|
|
20240620,091200,100980420,7750,7720,7750,7720,141
|
|
20240620,091100,99888240,7740,7750,7750,7740,548
|
|
20240620,091000,95645190,7790,7770,7790,7750,424
|
|
20240620,090900,92352390,7800,7790,7800,7790,224
|
|
20240620,090800,90605950,7760,7760,7800,7750,871
|
|
20240620,090700,83841200,7750,7740,7750,7720,160
|
|
20240620,090600,82602860,7720,7770,7770,7710,367
|
|
20240620,090500,79760350,7770,7720,7770,7700,546
|
|
20240620,090400,75525060,7650,7650,7650,7650,29
|
|
20240620,090300,75303210,7710,7630,7710,7630,431
|
|
20240620,090200,72010280,7590,7620,7630,7580,404
|
|
20240620,090100,68934970,7630,7570,7630,7560,773
|
|
20240620,090000,63067540,7570,7510,7650,7510,8385
|