682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201900,673665660,7690,7690,7690,7690,1495
|
|
20240621,201800,673665660,7690,7690,7690,7690,0
|
|
20240621,201700,673665660,7690,7690,7690,7690,0
|
|
20240621,201600,673665660,7690,7690,7690,7690,0
|
|
20240621,201500,673665660,7690,7690,7690,7690,0
|
|
20240621,201400,673665660,7690,7690,7690,7690,0
|
|
20240621,201300,673665660,7690,7690,7690,7690,0
|
|
20240621,201200,673665660,7690,7690,7690,7690,0
|
|
20240621,201100,673665660,7690,7690,7690,7690,0
|
|
20240621,201000,673665660,7690,7690,7690,7690,0
|
|
20240621,200900,673665660,7690,7690,7690,7690,0
|
|
20240621,200800,673665660,7690,7690,7690,7690,0
|
|
20240621,200700,673665660,7690,7690,7690,7690,0
|
|
20240621,200600,673665660,7690,7690,7690,7690,0
|
|
20240621,200500,673665660,7690,7690,7690,7690,0
|
|
20240621,200400,673665660,7690,7690,7690,7690,0
|
|
20240621,200300,673665660,7690,7690,7690,7690,0
|
|
20240621,200200,673665660,7690,7690,7690,7690,0
|
|
20240621,200100,673665660,7690,7690,7690,7690,0
|
|
20240621,200000,673665660,7690,7690,7690,7690,0
|
|
20240621,195900,673665660,7690,7690,7690,7690,0
|
|
20240621,195800,673665660,7690,7690,7690,7690,0
|
|
20240621,195700,673665660,7690,7690,7690,7690,0
|
|
20240621,195600,673665660,7690,7690,7690,7690,0
|
|
20240621,195500,673665660,7690,7690,7690,7690,0
|
|
20240621,195400,673665660,7690,7690,7690,7690,0
|
|
20240621,195300,673665660,7690,7690,7690,7690,0
|
|
20240621,195200,673665660,7690,7690,7690,7690,0
|
|
20240621,195100,673665660,7690,7690,7690,7690,0
|
|
20240621,195000,673665660,7690,7690,7690,7690,0
|
|
20240621,194900,673665660,7690,7690,7690,7690,1495
|
|
20240621,194800,673665660,7690,7690,7690,7690,0
|
|
20240621,194700,673665660,7690,7690,7690,7690,0
|
|
20240621,194600,673665660,7690,7690,7690,7690,0
|
|
20240621,194500,673665660,7690,7690,7690,7690,0
|
|
20240621,194400,673665660,7690,7690,7690,7690,0
|
|
20240621,194300,673665660,7690,7690,7690,7690,0
|
|
20240621,194200,673665660,7690,7690,7690,7690,0
|
|
20240621,194100,673665660,7690,7690,7690,7690,0
|
|
20240621,194000,673665660,7690,7690,7690,7690,0
|
|
20240621,193900,673665660,7690,7690,7690,7690,0
|
|
20240621,193800,673665660,7690,7690,7690,7690,0
|
|
20240621,193700,673665660,7690,7690,7690,7690,0
|
|
20240621,193600,673665660,7690,7690,7690,7690,0
|
|
20240621,193500,673665660,7690,7690,7690,7690,0
|
|
20240621,193400,673665660,7690,7690,7690,7690,0
|
|
20240621,193300,673665660,7690,7690,7690,7690,0
|
|
20240621,193200,673665660,7690,7690,7690,7690,0
|
|
20240621,193100,673665660,7690,7690,7690,7690,0
|
|
20240621,193000,673665660,7690,7690,7690,7690,0
|
|
20240621,192900,673665660,7690,7690,7690,7690,0
|
|
20240621,192800,673665660,7690,7690,7690,7690,0
|
|
20240621,192700,673665660,7690,7690,7690,7690,0
|
|
20240621,192600,673665660,7690,7690,7690,7690,0
|
|
20240621,192500,673665660,7690,7690,7690,7690,0
|
|
20240621,192400,673665660,7690,7690,7690,7690,0
|
|
20240621,192300,673665660,7690,7690,7690,7690,0
|
|
20240621,192200,673665660,7690,7690,7690,7690,0
|
|
20240621,192100,673665660,7690,7690,7690,7690,0
|
|
20240621,192000,673665660,7690,7690,7690,7690,0
|
|
20240621,191900,673665660,7690,7690,7690,7690,1495
|
|
20240621,191800,673665660,7690,7690,7690,7690,0
|
|
20240621,191700,673665660,7690,7690,7690,7690,0
|
|
20240621,191600,673665660,7690,7690,7690,7690,0
|
|
20240621,191500,673665660,7690,7690,7690,7690,0
|
|
20240621,191400,673665660,7690,7690,7690,7690,0
|
|
20240621,191300,673665660,7690,7690,7690,7690,0
|
|
20240621,191200,673665660,7690,7690,7690,7690,0
|
|
20240621,191100,673665660,7690,7690,7690,7690,0
|
|
20240621,191000,673665660,7690,7690,7690,7690,0
|
|
20240621,190900,673665660,7690,7690,7690,7690,0
|
|
20240621,190800,673665660,7690,7690,7690,7690,0
|
|
20240621,190700,673665660,7690,7690,7690,7690,0
|
|
20240621,190600,673665660,7690,7690,7690,7690,0
|
|
20240621,190500,673665660,7690,7690,7690,7690,0
|
|
20240621,190400,673665660,7690,7690,7690,7690,0
|
|
20240621,190300,673665660,7690,7690,7690,7690,0
|
|
20240621,190200,673665660,7690,7690,7690,7690,0
|
|
20240621,190100,673665660,7690,7690,7690,7690,0
|
|
20240621,190000,673665660,7690,7690,7690,7690,0
|
|
20240621,185900,673665660,7690,7690,7690,7690,0
|
|
20240621,185800,673665660,7690,7690,7690,7690,0
|
|
20240621,185700,673665660,7690,7690,7690,7690,0
|
|
20240621,185600,673665660,7690,7690,7690,7690,0
|
|
20240621,185500,673665660,7690,7690,7690,7690,0
|
|
20240621,185400,673665660,7690,7690,7690,7690,0
|
|
20240621,185300,673665660,7690,7690,7690,7690,0
|
|
20240621,185200,673665660,7690,7690,7690,7690,0
|
|
20240621,185100,673665660,7690,7690,7690,7690,0
|
|
20240621,185000,673665660,7690,7690,7690,7690,0
|
|
20240621,184900,673665660,7690,7690,7690,7690,1495
|
|
20240621,184800,673665660,7690,7690,7690,7690,0
|
|
20240621,184700,673665660,7690,7690,7690,7690,0
|
|
20240621,184600,673665660,7690,7690,7690,7690,0
|
|
20240621,184500,673665660,7690,7690,7690,7690,0
|
|
20240621,184400,673665660,7690,7690,7690,7690,0
|
|
20240621,184300,673665660,7690,7690,7690,7690,0
|
|
20240621,184200,673665660,7690,7690,7690,7690,0
|
|
20240621,184100,673665660,7690,7690,7690,7690,0
|
|
20240621,184000,673665660,7690,7690,7690,7690,0
|
|
20240621,183900,673665660,7690,7690,7690,7690,0
|
|
20240621,183800,673665660,7690,7690,7690,7690,0
|
|
20240621,183700,673665660,7690,7690,7690,7690,0
|
|
20240621,183600,673665660,7690,7690,7690,7690,0
|
|
20240621,183500,673665660,7690,7690,7690,7690,0
|
|
20240621,183400,673665660,7690,7690,7690,7690,0
|
|
20240621,183300,673665660,7690,7690,7690,7690,0
|
|
20240621,183200,673665660,7690,7690,7690,7690,0
|
|
20240621,183100,673665660,7690,7690,7690,7690,0
|
|
20240621,183000,673665660,7690,7690,7690,7690,0
|
|
20240621,182900,673665660,7690,7690,7690,7690,0
|
|
20240621,182800,673665660,7690,7690,7690,7690,0
|
|
20240621,182700,673665660,7690,7690,7690,7690,0
|
|
20240621,182600,673665660,7690,7690,7690,7690,0
|
|
20240621,182500,673665660,7690,7690,7690,7690,0
|
|
20240621,182400,673665660,7690,7690,7690,7690,0
|
|
20240621,182300,673665660,7690,7690,7690,7690,0
|
|
20240621,182200,673665660,7690,7690,7690,7690,0
|
|
20240621,182100,673665660,7690,7690,7690,7690,0
|
|
20240621,182000,673665660,7690,7690,7690,7690,0
|
|
20240621,181900,673665660,7690,7690,7690,7690,1495
|
|
20240621,181800,673665660,7690,7690,7690,7690,0
|
|
20240621,181700,673665660,7690,7690,7690,7690,0
|
|
20240621,181600,673665660,7690,7690,7690,7690,0
|
|
20240621,181500,673665660,7690,7690,7690,7690,0
|
|
20240621,181400,673665660,7690,7690,7690,7690,0
|
|
20240621,181300,673665660,7690,7690,7690,7690,0
|
|
20240621,181200,673665660,7690,7690,7690,7690,0
|
|
20240621,181100,673665660,7690,7690,7690,7690,0
|
|
20240621,181000,673665660,7690,7690,7690,7690,0
|
|
20240621,180900,673665660,7690,7690,7690,7690,0
|
|
20240621,180800,673665660,7690,7690,7690,7690,0
|
|
20240621,180700,673665660,7690,7690,7690,7690,0
|
|
20240621,180600,673665660,7690,7690,7690,7690,0
|
|
20240621,180500,673665660,7690,7690,7690,7690,0
|
|
20240621,180400,673665660,7690,7690,7690,7690,0
|
|
20240621,180300,673665660,7690,7690,7690,7690,0
|
|
20240621,180200,673665660,7690,7690,7690,7690,0
|
|
20240621,180100,673665660,7690,7690,7690,7690,0
|
|
20240621,180000,673665660,7690,7690,7690,7690,0
|
|
20240621,175900,673665660,7690,7690,7690,7690,0
|
|
20240621,175800,673665660,7690,7690,7690,7690,0
|
|
20240621,175700,673665660,7690,7690,7690,7690,0
|
|
20240621,175600,673665660,7690,7690,7690,7690,0
|
|
20240621,175500,673665660,7690,7690,7690,7690,0
|
|
20240621,175400,673665660,7690,7690,7690,7690,0
|
|
20240621,175300,673665660,7690,7690,7690,7690,0
|
|
20240621,175200,673665660,7690,7690,7690,7690,0
|
|
20240621,175100,673665660,7690,7690,7690,7690,0
|
|
20240621,175000,673665660,7690,7690,7690,7690,0
|
|
20240621,174900,673665660,7690,7690,7690,7690,1495
|
|
20240621,174800,673665660,7690,7690,7690,7690,0
|
|
20240621,174700,673665660,7690,7690,7690,7690,0
|
|
20240621,174600,673665660,7690,7690,7690,7690,0
|
|
20240621,174500,673665660,7690,7690,7690,7690,0
|
|
20240621,174400,673665660,7690,7690,7690,7690,0
|
|
20240621,174300,673665660,7690,7690,7690,7690,0
|
|
20240621,174200,673665660,7690,7690,7690,7690,0
|
|
20240621,174100,673665660,7690,7690,7690,7690,0
|
|
20240621,174000,673665660,7690,7690,7690,7690,0
|
|
20240621,173900,673665660,7690,7690,7690,7690,0
|
|
20240621,173800,673665660,7690,7690,7690,7690,0
|
|
20240621,173700,673665660,7690,7690,7690,7690,0
|
|
20240621,173600,673665660,7690,7690,7690,7690,0
|
|
20240621,173500,673665660,7690,7690,7690,7690,0
|
|
20240621,173400,673665660,7690,7690,7690,7690,0
|
|
20240621,173300,673665660,7690,7690,7690,7690,0
|
|
20240621,173200,673665660,7690,7690,7690,7690,0
|
|
20240621,173100,673665660,7690,7690,7690,7690,0
|
|
20240621,173000,673665660,7690,7690,7690,7690,0
|
|
20240621,172900,673665660,7690,7690,7690,7690,0
|
|
20240621,172800,673665660,7690,7690,7690,7690,0
|
|
20240621,172700,673665660,7690,7690,7690,7690,0
|
|
20240621,172600,673665660,7690,7690,7690,7690,0
|
|
20240621,172500,673665660,7690,7690,7690,7690,0
|
|
20240621,172400,673665660,7690,7690,7690,7690,0
|
|
20240621,172300,673665660,7690,7690,7690,7690,0
|
|
20240621,172200,673665660,7690,7690,7690,7690,0
|
|
20240621,172100,673665660,7690,7690,7690,7690,0
|
|
20240621,172000,673665660,7690,7690,7690,7690,0
|
|
20240621,171900,673665660,7690,7690,7690,7690,1495
|
|
20240621,171800,673665660,7690,7690,7690,7690,0
|
|
20240621,171700,673665660,7690,7690,7690,7690,0
|
|
20240621,171600,673665660,7690,7690,7690,7690,0
|
|
20240621,171500,673665660,7690,7690,7690,7690,0
|
|
20240621,171400,673665660,7690,7690,7690,7690,0
|
|
20240621,171300,673665660,7690,7690,7690,7690,0
|
|
20240621,171200,673665660,7690,7690,7690,7690,0
|
|
20240621,171100,673665660,7690,7690,7690,7690,0
|
|
20240621,171000,673665660,7690,7690,7690,7690,0
|
|
20240621,170900,673665660,7690,7690,7690,7690,0
|
|
20240621,170800,673665660,7690,7690,7690,7690,0
|
|
20240621,170700,673665660,7690,7690,7690,7690,0
|
|
20240621,170600,673665660,7690,7690,7690,7690,0
|
|
20240621,170500,673665660,7690,7690,7690,7690,0
|
|
20240621,170400,673665660,7690,7690,7690,7690,0
|
|
20240621,170300,673665660,7690,7690,7690,7690,0
|
|
20240621,170200,673665660,7690,7690,7690,7690,0
|
|
20240621,170100,673665660,7690,7690,7690,7690,0
|
|
20240621,170000,673665660,7690,7690,7690,7690,0
|
|
20240621,165900,673665660,7690,7690,7690,7690,0
|
|
20240621,165800,673665660,7690,7690,7690,7690,0
|
|
20240621,165700,673665660,7690,7690,7690,7690,0
|
|
20240621,165600,673665660,7690,7690,7690,7690,0
|
|
20240621,165500,673665660,7690,7690,7690,7690,0
|
|
20240621,165400,673665660,7690,7690,7690,7690,0
|
|
20240621,165300,673665660,7690,7690,7690,7690,0
|
|
20240621,165200,673665660,7690,7690,7690,7690,0
|
|
20240621,165100,673665660,7690,7690,7690,7690,0
|
|
20240621,165000,673665660,7690,7690,7690,7690,0
|
|
20240621,164900,673665660,7690,7690,7690,7690,1495
|
|
20240621,164800,673665660,7690,7690,7690,7690,0
|
|
20240621,164700,673665660,7690,7690,7690,7690,0
|
|
20240621,164600,673665660,7690,7690,7690,7690,0
|
|
20240621,164500,673665660,7690,7690,7690,7690,0
|
|
20240621,164400,673665660,7690,7690,7690,7690,0
|
|
20240621,164300,673665660,7690,7690,7690,7690,0
|
|
20240621,164200,673665660,7690,7690,7690,7690,0
|
|
20240621,164100,673665660,7690,7690,7690,7690,0
|
|
20240621,164000,673665660,7690,7690,7690,7690,0
|
|
20240621,163900,673665660,7690,7690,7690,7690,0
|
|
20240621,163800,673665660,7690,7690,7690,7690,0
|
|
20240621,163700,673665660,7690,7690,7690,7690,0
|
|
20240621,163600,673665660,7690,7690,7690,7690,0
|
|
20240621,163500,673665660,7690,7690,7690,7690,0
|
|
20240621,163400,673665660,7690,7690,7690,7690,0
|
|
20240621,163300,673665660,7690,7690,7690,7690,0
|
|
20240621,163200,673665660,7690,7690,7690,7690,0
|
|
20240621,163100,673665660,7690,7690,7690,7690,0
|
|
20240621,163000,673665660,7690,7690,7690,7690,0
|
|
20240621,162900,673665660,7690,7690,7690,7690,0
|
|
20240621,162800,673665660,7690,7690,7690,7690,0
|
|
20240621,162700,673665660,7690,7690,7690,7690,0
|
|
20240621,162600,673665660,7690,7690,7690,7690,0
|
|
20240621,162500,673665660,7690,7690,7690,7690,0
|
|
20240621,162400,673665660,7690,7690,7690,7690,0
|
|
20240621,162300,673665660,7690,7690,7690,7690,0
|
|
20240621,162200,673665660,7690,7690,7690,7690,0
|
|
20240621,162100,673665660,7690,7690,7690,7690,0
|
|
20240621,162000,673665660,7690,7690,7690,7690,0
|
|
20240621,161900,673665660,7690,7690,7690,7690,1495
|
|
20240621,161800,673665660,7690,7690,7690,7690,0
|
|
20240621,161700,673665660,7690,7690,7690,7690,0
|
|
20240621,161600,673665660,7690,7690,7690,7690,0
|
|
20240621,161500,673665660,7690,7690,7690,7690,0
|
|
20240621,161400,673665660,7690,7690,7690,7690,0
|
|
20240621,161300,673665660,7690,7690,7690,7690,0
|
|
20240621,161200,673665660,7690,7690,7690,7690,0
|
|
20240621,161100,673665660,7690,7690,7690,7690,0
|
|
20240621,161000,673665660,7690,7690,7690,7690,0
|
|
20240621,160900,673665660,7690,7690,7690,7690,0
|
|
20240621,160800,673665660,7690,7690,7690,7690,0
|
|
20240621,160700,673665660,7690,7690,7690,7690,0
|
|
20240621,160600,673665660,7690,7690,7690,7690,0
|
|
20240621,160500,673665660,7690,7690,7690,7690,0
|
|
20240621,160400,673665660,7690,7690,7690,7690,0
|
|
20240621,160300,673665660,7690,7690,7690,7690,0
|
|
20240621,160200,673665660,7690,7690,7690,7690,0
|
|
20240621,160100,673665660,7690,7690,7690,7690,0
|
|
20240621,160000,673665660,7690,7690,7690,7690,0
|
|
20240621,155900,673665660,7690,7690,7690,7690,0
|
|
20240621,155800,673665660,7690,7690,7690,7690,0
|
|
20240621,155700,673665660,7690,7690,7690,7690,0
|
|
20240621,155600,673665660,7690,7690,7690,7690,0
|
|
20240621,155500,673665660,7690,7690,7690,7690,0
|
|
20240621,155400,673665660,7690,7690,7690,7690,0
|
|
20240621,155300,673665660,7690,7690,7690,7690,0
|
|
20240621,155200,673665660,7690,7690,7690,7690,0
|
|
20240621,155100,673665660,7690,7690,7690,7690,0
|
|
20240621,155000,673665660,7690,7690,7690,7690,0
|
|
20240621,154900,673665660,7690,7690,7690,7690,1495
|
|
20240621,154800,673665660,7690,7690,7690,7690,0
|
|
20240621,154700,673665660,7690,7690,7690,7690,0
|
|
20240621,154600,673665660,7690,7690,7690,7690,0
|
|
20240621,154500,673665660,7690,7690,7690,7690,0
|
|
20240621,154400,673665660,7690,7690,7690,7690,0
|
|
20240621,154300,673665660,7690,7690,7690,7690,0
|
|
20240621,154200,673665660,7690,7690,7690,7690,0
|
|
20240621,154100,673665660,7690,7690,7690,7690,0
|
|
20240621,154000,673665660,7690,7690,7690,7690,0
|
|
20240621,153900,673665660,7690,7690,7690,7690,0
|
|
20240621,153800,673665660,7690,7690,7690,7690,0
|
|
20240621,153700,673665660,7690,7690,7690,7690,0
|
|
20240621,153600,673665660,7690,7690,7690,7690,0
|
|
20240621,153500,673665660,7690,7690,7690,7690,0
|
|
20240621,153400,673665660,7690,7690,7690,7690,0
|
|
20240621,153300,673665660,7690,7690,7690,7690,0
|
|
20240621,153200,673665660,7690,7690,7690,7690,0
|
|
20240621,153100,673665660,7690,7690,7690,7690,0
|
|
20240621,153000,673665660,7690,7690,7690,7690,1495
|
|
20240621,152900,662169110,7730,7730,7730,7730,0
|
|
20240621,152800,662169110,7730,7730,7730,7730,0
|
|
20240621,152700,662169110,7730,7730,7730,7730,0
|
|
20240621,152600,662169110,7730,7730,7730,7730,0
|
|
20240621,152500,662169110,7730,7730,7730,7730,0
|
|
20240621,152400,662169110,7730,7730,7730,7730,0
|
|
20240621,152300,662169110,7730,7730,7730,7730,0
|
|
20240621,152200,662169110,7730,7730,7730,7730,0
|
|
20240621,152100,662169110,7730,7730,7730,7730,0
|
|
20240621,152000,662169110,7730,7730,7730,7730,0
|
|
20240621,151900,662169110,7730,7720,7730,7710,179
|
|
20240621,151800,660787500,7720,7710,7730,7710,104
|
|
20240621,151700,659985100,7700,7730,7730,7690,2584
|
|
20240621,151600,640102080,7730,7730,7730,7730,1
|
|
20240621,151500,640094350,7720,7730,7730,7700,190
|
|
20240621,151400,638629140,7720,7720,7720,7720,35
|
|
20240621,151300,638358940,7720,7720,7720,7720,54
|
|
20240621,151200,637942060,7710,7720,7720,7710,163
|
|
20240621,151100,636683760,7740,7730,7740,7730,75
|
|
20240621,151000,636103910,7740,7740,7740,7740,8
|
|
20240621,150900,636041990,7740,7730,7740,7730,200
|
|
20240621,150800,634495660,7730,7730,7740,7730,301
|
|
20240621,150700,632168220,7740,7720,7740,7720,61
|
|
20240621,150600,631696450,7720,7720,7720,7720,177
|
|
20240621,150500,630330010,7720,7730,7730,7720,41
|
|
20240621,150400,630013290,7730,7720,7730,7720,193
|
|
20240621,150300,628522620,7710,7710,7710,7710,540
|
|
20240621,150200,624359220,7710,7720,7720,7710,28
|
|
20240621,150100,624143110,7720,7720,7720,7720,0
|
|
20240621,150000,624143110,7720,7720,7720,7710,106
|
|
20240621,145900,623325560,7720,7720,7720,7720,35
|
|
20240621,145800,623055360,7720,7720,7720,7720,0
|
|
20240621,145700,623055360,7720,7720,7720,7710,76
|
|
20240621,145600,622469140,7710,7710,7710,7710,50
|
|
20240621,145500,622083640,7720,7720,7720,7720,65
|
|
20240621,145400,621581840,7720,7720,7720,7720,55
|
|
20240621,145300,621157240,7730,7730,7730,7730,21
|
|
20240621,145200,620994910,7720,7720,7720,7720,0
|
|
20240621,145100,620994910,7720,7720,7720,7720,0
|
|
20240621,145000,620994910,7720,7680,7720,7680,1284
|
|
20240621,144900,611111390,7690,7680,7690,7660,4235
|
|
20240621,144800,578649630,7680,7680,7680,7680,13
|
|
20240621,144700,578549790,7700,7700,7700,7700,12
|
|
20240621,144600,578457390,7700,7690,7700,7690,175
|
|
20240621,144500,577111620,7700,7700,7700,7700,0
|
|
20240621,144400,577111620,7700,7690,7710,7670,2125
|
|
20240621,144300,560796630,7700,7700,7700,7700,500
|
|
20240621,144200,556946630,7700,7700,7700,7700,0
|
|
20240621,144100,556946630,7700,7700,7700,7700,15
|
|
20240621,144000,556831130,7700,7700,7700,7690,600
|
|
20240621,143900,552211830,7710,7720,7720,7690,3298
|
|
20240621,143800,526810200,7740,7750,7750,7730,271
|
|
20240621,143700,524714620,7750,7750,7750,7750,20
|
|
20240621,143600,524559620,7750,7750,7750,7750,37
|
|
20240621,143500,524272870,7740,7740,7740,7740,47
|
|
20240621,143400,523909090,7740,7740,7740,7740,29
|
|
20240621,143300,523684630,7740,7740,7740,7740,43
|
|
20240621,143200,523351810,7740,7720,7740,7720,136
|
|
20240621,143100,522301170,7740,7740,7740,7740,33
|
|
20240621,143000,522045750,7740,7750,7750,7740,103
|
|
20240621,142900,521248360,7720,7750,7750,7720,33
|
|
20240621,142800,520992760,7750,7750,7750,7750,105
|
|
20240621,142700,520179010,7740,7740,7740,7740,0
|
|
20240621,142600,520179010,7740,7740,7740,7740,1011
|
|
20240621,142500,512353870,7730,7750,7750,7730,181
|
|
20240621,142400,510953940,7750,7750,7750,7750,20
|
|
20240621,142300,510798940,7750,7740,7750,7740,65
|
|
20240621,142200,510295640,7740,7740,7740,7740,29
|
|
20240621,142100,510071180,7740,7740,7740,7740,31
|
|
20240621,142000,509831240,7730,7730,7730,7730,43
|
|
20240621,141900,509498850,7730,7730,7730,7730,84
|
|
20240621,141800,508849530,7730,7730,7730,7730,32
|
|
20240621,141700,508602170,7720,7720,7720,7720,21
|
|
20240621,141600,508440050,7720,7720,7720,7720,24
|
|
20240621,141500,508254770,7720,7720,7720,7720,0
|
|
20240621,141400,508254770,7720,7720,7720,7720,3
|
|
20240621,141300,508231610,7720,7720,7720,7720,4
|
|
20240621,141200,508200730,7720,7720,7720,7720,0
|
|
20240621,141100,508200730,7720,7720,7720,7720,0
|
|
20240621,141000,508200730,7720,7720,7720,7720,0
|
|
20240621,140900,508200730,7720,7710,7720,7710,2
|
|
20240621,140800,508185300,7700,7690,7700,7690,1628
|
|
20240621,140700,495650000,7700,7720,7720,7700,2415
|
|
20240621,140600,477037400,7750,7750,7750,7750,41
|
|
20240621,140500,476719650,7750,7750,7750,7750,20
|
|
20240621,140400,476564650,7750,7750,7750,7750,20
|
|
20240621,140300,476409650,7750,7750,7750,7750,25
|
|
20240621,140200,476215900,7750,7750,7750,7750,20
|
|
20240621,140100,476060900,7750,7750,7750,7750,50
|
|
20240621,140000,475673400,7750,7750,7750,7750,20
|
|
20240621,135900,475518400,7750,7750,7750,7750,40
|
|
20240621,135800,475208400,7740,7750,7750,7740,56
|
|
20240621,135700,474774880,7750,7730,7750,7730,141
|
|
20240621,135600,473684550,7730,7730,7730,7730,24
|
|
20240621,135500,473499030,7730,7730,7730,7730,18
|
|
20240621,135400,473359890,7730,7730,7730,7730,0
|
|
20240621,135300,473359890,7730,7740,7740,7730,112
|
|
20240621,135200,472493930,7740,7740,7740,7740,22
|
|
20240621,135100,472323650,7740,7750,7750,7740,27
|
|
20240621,135000,472114470,7750,7750,7750,7750,21
|
|
20240621,134900,471951720,7740,7740,7740,7740,30
|
|
20240621,134800,471719520,7740,7740,7740,7740,83
|
|
20240621,134700,471077100,7730,7730,7730,7730,7
|
|
20240621,134600,471022990,7730,7730,7730,7730,141
|
|
20240621,134500,469933060,7730,7730,7730,7730,23
|
|
20240621,134400,469755270,7730,7730,7730,7730,22
|
|
20240621,134300,469585210,7720,7730,7730,7720,24
|
|
20240621,134200,469399720,7720,7720,7720,7720,56
|
|
20240621,134100,468967400,7720,7720,7720,7720,34
|
|
20240621,134000,468704920,7720,7720,7720,7720,23
|
|
20240621,133900,468527360,7720,7720,7720,7720,53
|
|
20240621,133800,468118200,7720,7720,7720,7720,47
|
|
20240621,133700,467755360,7700,7700,7700,7700,483
|
|
20240621,133600,464036260,7700,7690,7700,7690,58
|
|
20240621,133500,463589670,7690,7700,7700,7680,763
|
|
20240621,133400,457720820,7700,7700,7700,7700,0
|
|
20240621,133300,457720820,7700,7700,7700,7700,7
|
|
20240621,133200,457666920,7720,7720,7720,7720,0
|
|
20240621,133100,457666920,7720,7720,7720,7720,0
|
|
20240621,133000,457666920,7720,7720,7720,7710,1316
|
|
20240621,132900,447520150,7710,7710,7710,7710,0
|
|
20240621,132800,447520150,7710,7700,7710,7700,239
|
|
20240621,132700,445679110,7700,7700,7700,7700,53
|
|
20240621,132600,445271010,7690,7670,7690,7670,1684
|
|
20240621,132500,432336420,7670,7710,7710,7670,120
|
|
20240621,132400,431413670,7710,7710,7710,7710,20
|
|
20240621,132300,431259470,7710,7710,7710,7710,20
|
|
20240621,132200,431105270,7710,7710,7710,7710,20
|
|
20240621,132100,430951070,7710,7710,7710,7710,40
|
|
20240621,132000,430642670,7710,7710,7710,7710,20
|
|
20240621,131900,430488470,7710,7710,7710,7710,18
|
|
20240621,131800,430349690,7710,7710,7710,7710,0
|
|
20240621,131700,430349690,7710,7710,7710,7710,53
|
|
20240621,131600,429941060,7710,7710,7710,7710,3
|
|
20240621,131500,429917930,7710,7710,7710,7710,0
|
|
20240621,131400,429917930,7710,7710,7710,7710,0
|
|
20240621,131300,429917930,7710,7710,7710,7710,0
|
|
20240621,131200,429917930,7710,7710,7710,7710,0
|
|
20240621,131100,429917930,7710,7710,7710,7710,0
|
|
20240621,131000,429917930,7710,7710,7710,7710,187
|
|
20240621,130900,428476160,7720,7720,7720,7720,0
|
|
20240621,130800,428476160,7720,7720,7720,7720,0
|
|
20240621,130700,428476160,7720,7730,7730,7720,50
|
|
20240621,130600,428089770,7730,7730,7730,7730,3
|
|
20240621,130500,428066580,7730,7700,7730,7670,7425
|
|
20240621,130400,370994450,7720,7720,7720,7720,6
|
|
20240621,130300,370948130,7720,7720,7720,7720,0
|
|
20240621,130200,370948130,7720,7720,7720,7720,4
|
|
20240621,130100,370917250,7720,7720,7720,7720,11
|
|
20240621,130000,370832330,7700,7700,7700,7700,0
|
|
20240621,125900,370832330,7700,7700,7700,7700,0
|
|
20240621,125800,370832330,7700,7700,7700,7700,1016
|
|
20240621,125700,363009130,7700,7720,7720,7700,558
|
|
20240621,125600,358709490,7720,7720,7720,7720,20
|
|
20240621,125500,358555090,7720,7720,7720,7720,10
|
|
20240621,125400,358477890,7720,7720,7720,7720,0
|
|
20240621,125300,358477890,7720,7730,7730,7720,103
|
|
20240621,125200,357682530,7730,7730,7730,7730,20
|
|
20240621,125100,357527930,7730,7730,7730,7730,20
|
|
20240621,125000,357373330,7730,7730,7730,7730,20
|
|
20240621,124900,357218730,7730,7730,7730,7730,21
|
|
20240621,124800,357056400,7730,7730,7730,7730,20
|
|
20240621,124700,356901800,7730,7730,7730,7730,20
|
|
20240621,124600,356747200,7730,7730,7730,7730,0
|
|
20240621,124500,356747200,7730,7730,7730,7730,22
|
|
20240621,124400,356577140,7720,7720,7720,7720,20
|
|
20240621,124300,356422740,7730,7730,7730,7730,20
|
|
20240621,124200,356268140,7730,7730,7730,7730,20
|
|
20240621,124100,356113540,7730,7730,7730,7730,33
|
|
20240621,124000,355858450,7730,7730,7730,7730,20
|
|
20240621,123900,355703850,7730,7730,7730,7730,20
|
|
20240621,123800,355549250,7730,7730,7730,7730,20
|
|
20240621,123700,355394650,7730,7730,7730,7730,20
|
|
20240621,123600,355240050,7730,7730,7730,7730,0
|
|
20240621,123500,355240050,7730,7730,7730,7730,33
|
|
20240621,123400,354984960,7730,7730,7730,7730,20
|
|
20240621,123300,354830360,7730,7730,7730,7730,33
|
|
20240621,123200,354575270,7730,7730,7730,7730,30
|
|
20240621,123100,354343370,7730,7730,7730,7730,23
|
|
20240621,123000,354165580,7730,7730,7730,7730,4
|
|
20240621,122900,354134660,7730,7730,7730,7730,0
|
|
20240621,122800,354134660,7730,7730,7730,7730,0
|
|
20240621,122700,354134660,7730,7730,7730,7730,0
|
|
20240621,122600,354134660,7730,7730,7730,7720,138
|
|
20240621,122500,353068970,7730,7730,7730,7730,0
|
|
20240621,122400,353068970,7730,7730,7730,7730,0
|
|
20240621,122300,353068970,7730,7720,7730,7720,159
|
|
20240621,122200,351840960,7720,7720,7720,7720,233
|
|
20240621,122100,350042200,7730,7730,7730,7730,27
|
|
20240621,122000,349833490,7730,7730,7730,7730,27
|
|
20240621,121900,349624780,7730,7730,7730,7730,20
|
|
20240621,121800,349470180,7730,7730,7730,7730,0
|
|
20240621,121700,349470180,7730,7730,7730,7730,20
|
|
20240621,121600,349315580,7720,7720,7720,7720,67
|
|
20240621,121500,348798340,7720,7720,7720,7720,31
|
|
20240621,121400,348559020,7720,7720,7720,7720,24
|
|
20240621,121300,348373740,7720,7720,7720,7720,22
|
|
20240621,121200,348203900,7710,7710,7710,7710,200
|
|
20240621,121100,346661900,7710,7710,7710,7710,100
|
|
20240621,121000,345890900,7710,7710,7710,7710,200
|
|
20240621,120900,344348900,7710,7730,7730,7710,17
|
|
20240621,120800,344217810,7730,7730,7730,7730,0
|
|
20240621,120700,344217810,7730,7730,7730,7730,0
|
|
20240621,120600,344217810,7730,7730,7730,7730,0
|
|
20240621,120500,344217810,7730,7730,7730,7730,0
|
|
20240621,120400,344217810,7730,7730,7730,7730,0
|
|
20240621,120300,344217810,7730,7730,7730,7730,0
|
|
20240621,120200,344217810,7730,7730,7730,7730,0
|
|
20240621,120100,344217810,7730,7730,7730,7730,0
|
|
20240621,120000,344217810,7730,7730,7730,7730,0
|
|
20240621,115900,344217810,7730,7730,7730,7730,0
|
|
20240621,115800,344217810,7730,7730,7730,7730,0
|
|
20240621,115700,344217810,7730,7730,7730,7730,0
|
|
20240621,115600,344217810,7730,7730,7730,7730,0
|
|
20240621,115500,344217810,7730,7710,7730,7710,361
|
|
20240621,115400,341430680,7710,7710,7710,7710,967
|
|
20240621,115300,333975110,7720,7720,7720,7720,0
|
|
20240621,115200,333975110,7720,7730,7730,7720,191
|
|
20240621,115100,332500500,7730,7730,7740,7730,214
|
|
20240621,115000,330846050,7730,7750,7750,7720,2389
|
|
20240621,114900,312390540,7740,7740,7740,7730,581
|
|
20240621,114800,307894690,7760,7760,7760,7760,0
|
|
20240621,114700,307894690,7760,7760,7760,7760,0
|
|
20240621,114600,307894690,7760,7760,7760,7760,0
|
|
20240621,114500,307894690,7760,7760,7760,7760,0
|
|
20240621,114400,307894690,7760,7760,7760,7760,0
|
|
20240621,114300,307894690,7760,7760,7760,7760,0
|
|
20240621,114200,307894690,7760,7760,7760,7760,189
|
|
20240621,114100,306428050,7770,7770,7770,7770,0
|
|
20240621,114000,306428050,7770,7770,7770,7770,0
|
|
20240621,113900,306428050,7770,7770,7770,7770,0
|
|
20240621,113800,306428050,7770,7770,7770,7770,0
|
|
20240621,113700,306428050,7770,7770,7770,7770,0
|
|
20240621,113600,306428050,7770,7770,7770,7770,0
|
|
20240621,113500,306428050,7770,7770,7770,7770,0
|
|
20240621,113400,306428050,7770,7770,7770,7770,1
|
|
20240621,113300,306420280,7770,7800,7800,7770,45
|
|
20240621,113200,306070180,7800,7770,7800,7760,2199
|
|
20240621,113100,288990330,7780,7780,7780,7780,0
|
|
20240621,113000,288990330,7780,7780,7780,7780,0
|
|
20240621,112900,288990330,7780,7780,7780,7780,0
|
|
20240621,112800,288990330,7780,7780,7780,7780,0
|
|
20240621,112700,288990330,7780,7790,7790,7780,458
|
|
20240621,112600,285423510,7810,7810,7810,7810,30
|
|
20240621,112500,285189210,7810,7810,7810,7810,0
|
|
20240621,112400,285189210,7810,7810,7810,7810,23
|
|
20240621,112300,285009580,7800,7800,7800,7800,0
|
|
20240621,112200,285009580,7800,7800,7800,7800,0
|
|
20240621,112100,285009580,7800,7800,7800,7800,0
|
|
20240621,112000,285009580,7800,7810,7810,7800,92
|
|
20240621,111900,284291890,7810,7810,7810,7810,7
|
|
20240621,111800,284237220,7810,7810,7810,7810,24
|
|
20240621,111700,284049780,7810,7810,7810,7810,0
|
|
20240621,111600,284049780,7810,7810,7810,7810,0
|
|
20240621,111500,284049780,7810,7810,7810,7810,43
|
|
20240621,111400,283713950,7810,7810,7810,7810,47
|
|
20240621,111300,283346880,7800,7820,7820,7800,205
|
|
20240621,111200,281747620,7820,7750,7820,7750,1020
|
|
20240621,111100,273827690,7740,7740,7740,7740,0
|
|
20240621,111000,273827690,7740,7740,7740,7740,0
|
|
20240621,110900,273827690,7740,7740,7740,7740,0
|
|
20240621,110800,273827690,7740,7740,7740,7740,0
|
|
20240621,110700,273827690,7740,7740,7740,7740,0
|
|
20240621,110600,273827690,7740,7740,7740,7740,0
|
|
20240621,110500,273827690,7740,7740,7740,7740,191
|
|
20240621,110400,272349350,7740,7740,7740,7740,0
|
|
20240621,110300,272349350,7740,7750,7750,7740,160
|
|
20240621,110200,271110350,7760,7770,7770,7760,1297
|
|
20240621,110100,261032780,7780,7780,7780,7780,23
|
|
20240621,110000,260853840,7770,7770,7770,7770,499
|
|
20240621,105900,256976610,7780,7780,7780,7780,0
|
|
20240621,105800,256976610,7780,7780,7780,7780,0
|
|
20240621,105700,256976610,7780,7780,7780,7780,0
|
|
20240621,105600,256976610,7780,7790,7790,7780,157
|
|
20240621,105500,255755050,7790,7780,7790,7780,19
|
|
20240621,105400,255607060,7800,7800,7800,7800,0
|
|
20240621,105300,255607060,7800,7800,7800,7800,0
|
|
20240621,105200,255607060,7800,7800,7800,7800,1
|
|
20240621,105100,255599260,7800,7790,7800,7790,178
|
|
20240621,105000,254211060,7800,7800,7800,7800,262
|
|
20240621,104900,252167460,7840,7760,7840,7760,8263
|
|
20240621,104800,187844940,7760,7730,7760,7730,1374
|
|
20240621,104700,177214460,7710,7710,7710,7710,0
|
|
20240621,104600,177214460,7710,7710,7710,7710,0
|
|
20240621,104500,177214460,7710,7710,7710,7710,0
|
|
20240621,104400,177214460,7710,7710,7710,7710,0
|
|
20240621,104300,177214460,7710,7710,7710,7710,0
|
|
20240621,104200,177214460,7710,7710,7710,7710,0
|
|
20240621,104100,177214460,7710,7710,7710,7710,100
|
|
20240621,104000,176443460,7720,7730,7730,7720,510
|
|
20240621,103900,172505560,7730,7730,7730,7730,150
|
|
20240621,103800,171346060,7740,7740,7740,7740,0
|
|
20240621,103700,171346060,7740,7740,7740,7740,4
|
|
20240621,103600,171315100,7730,7740,7740,7730,194
|
|
20240621,103500,169814150,7750,7750,7750,7750,0
|
|
20240621,103400,169814150,7750,7750,7750,7750,0
|
|
20240621,103300,169814150,7750,7750,7750,7750,0
|
|
20240621,103200,169814150,7750,7750,7750,7750,0
|
|
20240621,103100,169814150,7750,7750,7750,7750,0
|
|
20240621,103000,169814150,7750,7750,7750,7750,0
|
|
20240621,102900,169814150,7750,7740,7750,7740,427
|
|
20240621,102800,166508900,7750,7740,7750,7740,61
|
|
20240621,102700,166036750,7750,7740,7750,7740,99
|
|
20240621,102600,165270300,7750,7750,7750,7750,20
|
|
20240621,102500,165115300,7750,7750,7750,7750,10
|
|
20240621,102400,165037800,7740,7750,7750,7740,105
|
|
20240621,102300,164225050,7750,7750,7750,7750,0
|
|
20240621,102200,164225050,7750,7750,7750,7750,0
|
|
20240621,102100,164225050,7750,7760,7760,7750,206
|
|
20240621,102000,162628450,7760,7750,7760,7750,102
|
|
20240621,101900,161836950,7750,7750,7750,7750,0
|
|
20240621,101800,161836950,7750,7750,7750,7750,0
|
|
20240621,101700,161836950,7750,7750,7750,7750,78
|
|
20240621,101600,161232450,7740,7740,7740,7740,26
|
|
20240621,101500,161031210,7740,7740,7740,7740,1
|
|
20240621,101400,161023470,7750,7750,7750,7750,2
|
|
20240621,101300,161007970,7740,7740,7740,7740,0
|
|
20240621,101200,161007970,7740,7740,7740,7740,8
|
|
20240621,101100,160946050,7740,7740,7740,7740,0
|
|
20240621,101000,160946050,7740,7740,7740,7740,65
|
|
20240621,100900,160442950,7740,7740,7740,7740,3
|
|
20240621,100800,160419730,7750,7750,7750,7750,6
|
|
20240621,100700,160373230,7740,7720,7760,7720,579
|
|
20240621,100600,155900580,7720,7740,7740,7720,1208
|
|
20240621,100500,146573220,7750,7750,7750,7750,5
|
|
20240621,100400,146534470,7760,7760,7760,7760,117
|
|
20240621,100300,145626550,7770,7770,7770,7770,0
|
|
20240621,100200,145626550,7770,7770,7770,7770,0
|
|
20240621,100100,145626550,7770,7780,7780,7770,92
|
|
20240621,100000,144911210,7790,7770,7850,7770,2893
|
|
20240621,095900,122328770,7770,7740,7850,7740,10386
|
|
20240621,095800,41619140,7740,7740,7740,7740,0
|
|
20240621,095700,41619140,7740,7720,7740,7720,130
|
|
20240621,095600,40615020,7720,7720,7720,7720,0
|
|
20240621,095500,40615020,7720,7720,7720,7720,3
|
|
20240621,095400,40591860,7720,7720,7720,7720,0
|
|
20240621,095300,40591860,7720,7700,7720,7700,429
|
|
20240621,095200,37287980,7720,7720,7720,7720,0
|
|
20240621,095100,37287980,7720,7720,7720,7720,0
|
|
20240621,095000,37287980,7720,7720,7720,7720,0
|
|
20240621,094900,37287980,7720,7720,7720,7720,0
|
|
20240621,094800,37287980,7720,7720,7720,7720,0
|
|
20240621,094700,37287980,7720,7720,7720,7720,0
|
|
20240621,094600,37287980,7720,7710,7720,7700,90
|
|
20240621,094500,36594410,7720,7730,7730,7720,30
|
|
20240621,094400,36362780,7730,7730,7730,7730,6
|
|
20240621,094300,36316400,7740,7740,7740,7740,7
|
|
20240621,094200,36262220,7730,7730,7730,7730,21
|
|
20240621,094100,36099890,7730,7730,7730,7730,1
|
|
20240621,094000,36092160,7730,7730,7730,7730,3
|
|
20240621,093900,36068970,7730,7730,7730,7730,4
|
|
20240621,093800,36038050,7730,7730,7730,7730,0
|
|
20240621,093700,36038050,7730,7730,7730,7730,0
|
|
20240621,093600,36038050,7730,7730,7730,7730,0
|
|
20240621,093500,36038050,7730,7730,7730,7730,0
|
|
20240621,093400,36038050,7730,7730,7740,7730,704
|
|
20240621,093300,30595760,7730,7730,7730,7730,0
|
|
20240621,093200,30595760,7730,7730,7730,7730,20
|
|
20240621,093100,30441160,7720,7720,7720,7720,50
|
|
20240621,093000,30055160,7720,7720,7720,7720,11
|
|
20240621,092900,29970240,7720,7720,7720,7720,73
|
|
20240621,092800,29406680,7720,7720,7720,7720,85
|
|
20240621,092700,28750480,7720,7720,7720,7720,0
|
|
20240621,092600,28750480,7720,7720,7720,7720,0
|
|
20240621,092500,28750480,7720,7740,7740,7720,205
|
|
20240621,092400,27164860,7740,7740,7740,7740,22
|
|
20240621,092300,26994580,7740,7740,7740,7740,1
|
|
20240621,092200,26986840,7740,7730,7740,7730,90
|
|
20240621,092100,26291080,7750,7750,7750,7750,28
|
|
20240621,092000,26074080,7750,7760,7770,7750,340
|
|
20240621,091900,23438490,7780,7780,7790,7760,267
|
|
20240621,091800,21363700,7790,7790,7790,7790,3
|
|
20240621,091700,21340330,7790,7710,7790,7710,744
|
|
20240621,091600,15586960,7710,7710,7710,7710,244
|
|
20240621,091500,13705720,7710,7730,7730,7710,33
|
|
20240621,091400,13450690,7740,7790,7790,7740,96
|
|
20240621,091300,12706030,7760,7750,7790,7750,9
|
|
20240621,091200,12636100,7790,7720,7790,7720,4
|
|
20240621,091100,12605090,7790,7790,7790,7790,1
|
|
20240621,091000,12597300,7800,7770,7800,7760,844
|
|
20240621,090900,6044870,7800,7800,7800,7800,0
|
|
20240621,090800,6044870,7800,7800,7800,7800,1
|
|
20240621,090700,6037070,7800,7800,7800,7800,0
|
|
20240621,090600,6037070,7800,7800,7800,7800,0
|
|
20240621,090500,6037070,7800,7800,7800,7800,1
|
|
20240621,090400,6029270,7790,7790,7790,7790,0
|
|
20240621,090300,6029270,7790,7790,7790,7790,0
|
|
20240621,090200,6029270,7790,7790,7790,7790,0
|
|
20240621,090100,6029270,7790,7800,7800,7790,21
|
|
20240621,090000,5865480,7760,7800,7800,7760,752
|