609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,190500,2376942280,3655,3655,3655,3655,0
|
|
20240620,190400,2376942280,3655,3655,3655,3655,0
|
|
20240620,190300,2376942280,3655,3655,3655,3655,0
|
|
20240620,190200,2376942280,3655,3655,3655,3655,0
|
|
20240620,190100,2376942280,3655,3655,3655,3655,0
|
|
20240620,190000,2376942280,3655,3655,3655,3655,0
|
|
20240620,185900,2376942280,3655,3655,3655,3655,0
|
|
20240620,185800,2376942280,3655,3655,3655,3655,0
|
|
20240620,185700,2376942280,3655,3655,3655,3655,0
|
|
20240620,185600,2376942280,3655,3655,3655,3655,0
|
|
20240620,185500,2376942280,3655,3655,3655,3655,0
|
|
20240620,185400,2376942280,3655,3655,3655,3655,0
|
|
20240620,185300,2376942280,3655,3655,3655,3655,0
|
|
20240620,185200,2376942280,3655,3655,3655,3655,0
|
|
20240620,185100,2376942280,3655,3655,3655,3655,0
|
|
20240620,185000,2376942280,3655,3655,3655,3655,0
|
|
20240620,184900,2376942280,3655,3655,3655,3655,0
|
|
20240620,184800,2376942280,3655,3655,3655,3655,0
|
|
20240620,184700,2376942280,3655,3655,3655,3655,0
|
|
20240620,184600,2376942280,3655,3655,3655,3655,0
|
|
20240620,184500,2376942280,3655,3655,3655,3655,0
|
|
20240620,184400,2376942280,3655,3655,3655,3655,0
|
|
20240620,184300,2376942280,3655,3655,3655,3655,0
|
|
20240620,184200,2376942280,3655,3655,3655,3655,0
|
|
20240620,184100,2376942280,3655,3655,3655,3655,0
|
|
20240620,184000,2376942280,3655,3655,3655,3655,0
|
|
20240620,183900,2376942280,3655,3655,3655,3655,0
|
|
20240620,183800,2376942280,3655,3655,3655,3655,0
|
|
20240620,183700,2376942280,3655,3655,3655,3655,0
|
|
20240620,183600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,183500,2376942280,3655,3655,3655,3655,0
|
|
20240620,183400,2376942280,3655,3655,3655,3655,0
|
|
20240620,183300,2376942280,3655,3655,3655,3655,0
|
|
20240620,183200,2376942280,3655,3655,3655,3655,0
|
|
20240620,183100,2376942280,3655,3655,3655,3655,0
|
|
20240620,183000,2376942280,3655,3655,3655,3655,0
|
|
20240620,182900,2376942280,3655,3655,3655,3655,0
|
|
20240620,182800,2376942280,3655,3655,3655,3655,0
|
|
20240620,182700,2376942280,3655,3655,3655,3655,0
|
|
20240620,182600,2376942280,3655,3655,3655,3655,0
|
|
20240620,182500,2376942280,3655,3655,3655,3655,0
|
|
20240620,182400,2376942280,3655,3655,3655,3655,0
|
|
20240620,182300,2376942280,3655,3655,3655,3655,0
|
|
20240620,182200,2376942280,3655,3655,3655,3655,0
|
|
20240620,182100,2376942280,3655,3655,3655,3655,0
|
|
20240620,182000,2376942280,3655,3655,3655,3655,0
|
|
20240620,181900,2376942280,3655,3655,3655,3655,0
|
|
20240620,181800,2376942280,3655,3655,3655,3655,0
|
|
20240620,181700,2376942280,3655,3655,3655,3655,0
|
|
20240620,181600,2376942280,3655,3655,3655,3655,0
|
|
20240620,181500,2376942280,3655,3655,3655,3655,0
|
|
20240620,181400,2376942280,3655,3655,3655,3655,0
|
|
20240620,181300,2376942280,3655,3655,3655,3655,0
|
|
20240620,181200,2376942280,3655,3655,3655,3655,0
|
|
20240620,181100,2376942280,3655,3655,3655,3655,0
|
|
20240620,181000,2376942280,3655,3655,3655,3655,0
|
|
20240620,180900,2376942280,3655,3655,3655,3655,0
|
|
20240620,180800,2376942280,3655,3655,3655,3655,0
|
|
20240620,180700,2376942280,3655,3655,3655,3655,0
|
|
20240620,180600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,180500,2376942280,3655,3655,3655,3655,0
|
|
20240620,180400,2376942280,3655,3655,3655,3655,0
|
|
20240620,180300,2376942280,3655,3655,3655,3655,0
|
|
20240620,180200,2376942280,3655,3655,3655,3655,0
|
|
20240620,180100,2376942280,3655,3655,3655,3655,0
|
|
20240620,180000,2376942280,3655,3655,3655,3655,0
|
|
20240620,175900,2376942280,3655,3655,3655,3655,0
|
|
20240620,175800,2376942280,3655,3655,3655,3655,0
|
|
20240620,175700,2376942280,3655,3655,3655,3655,0
|
|
20240620,175600,2376942280,3655,3655,3655,3655,0
|
|
20240620,175500,2376942280,3655,3655,3655,3655,0
|
|
20240620,175400,2376942280,3655,3655,3655,3655,0
|
|
20240620,175300,2376942280,3655,3655,3655,3655,0
|
|
20240620,175200,2376942280,3655,3655,3655,3655,0
|
|
20240620,175100,2376942280,3655,3655,3655,3655,0
|
|
20240620,175000,2376942280,3655,3655,3655,3655,0
|
|
20240620,174900,2376942280,3655,3655,3655,3655,0
|
|
20240620,174800,2376942280,3655,3655,3655,3655,0
|
|
20240620,174700,2376942280,3655,3655,3655,3655,0
|
|
20240620,174600,2376942280,3655,3655,3655,3655,0
|
|
20240620,174500,2376942280,3655,3655,3655,3655,0
|
|
20240620,174400,2376942280,3655,3655,3655,3655,0
|
|
20240620,174300,2376942280,3655,3655,3655,3655,0
|
|
20240620,174200,2376942280,3655,3655,3655,3655,0
|
|
20240620,174100,2376942280,3655,3655,3655,3655,0
|
|
20240620,174000,2376942280,3655,3655,3655,3655,0
|
|
20240620,173900,2376942280,3655,3655,3655,3655,0
|
|
20240620,173800,2376942280,3655,3655,3655,3655,0
|
|
20240620,173700,2376942280,3655,3655,3655,3655,0
|
|
20240620,173600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,173500,2376942280,3655,3655,3655,3655,0
|
|
20240620,173400,2376942280,3655,3655,3655,3655,0
|
|
20240620,173300,2376942280,3655,3655,3655,3655,0
|
|
20240620,173200,2376942280,3655,3655,3655,3655,0
|
|
20240620,173100,2376942280,3655,3655,3655,3655,0
|
|
20240620,173000,2376942280,3655,3655,3655,3655,0
|
|
20240620,172900,2376942280,3655,3655,3655,3655,0
|
|
20240620,172800,2376942280,3655,3655,3655,3655,0
|
|
20240620,172700,2376942280,3655,3655,3655,3655,0
|
|
20240620,172600,2376942280,3655,3655,3655,3655,0
|
|
20240620,172500,2376942280,3655,3655,3655,3655,0
|
|
20240620,172400,2376942280,3655,3655,3655,3655,0
|
|
20240620,172300,2376942280,3655,3655,3655,3655,0
|
|
20240620,172200,2376942280,3655,3655,3655,3655,0
|
|
20240620,172100,2376942280,3655,3655,3655,3655,0
|
|
20240620,172000,2376942280,3655,3655,3655,3655,0
|
|
20240620,171900,2376942280,3655,3655,3655,3655,0
|
|
20240620,171800,2376942280,3655,3655,3655,3655,0
|
|
20240620,171700,2376942280,3655,3655,3655,3655,0
|
|
20240620,171600,2376942280,3655,3655,3655,3655,0
|
|
20240620,171500,2376942280,3655,3655,3655,3655,0
|
|
20240620,171400,2376942280,3655,3655,3655,3655,0
|
|
20240620,171300,2376942280,3655,3655,3655,3655,0
|
|
20240620,171200,2376942280,3655,3655,3655,3655,0
|
|
20240620,171100,2376942280,3655,3655,3655,3655,0
|
|
20240620,171000,2376942280,3655,3655,3655,3655,0
|
|
20240620,170900,2376942280,3655,3655,3655,3655,0
|
|
20240620,170800,2376942280,3655,3655,3655,3655,0
|
|
20240620,170700,2376942280,3655,3655,3655,3655,0
|
|
20240620,170600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,170500,2376942280,3655,3655,3655,3655,0
|
|
20240620,170400,2376942280,3655,3655,3655,3655,0
|
|
20240620,170300,2376942280,3655,3655,3655,3655,0
|
|
20240620,170200,2376942280,3655,3655,3655,3655,0
|
|
20240620,170100,2376942280,3655,3655,3655,3655,0
|
|
20240620,170000,2376942280,3655,3655,3655,3655,0
|
|
20240620,165900,2376942280,3655,3655,3655,3655,0
|
|
20240620,165800,2376942280,3655,3655,3655,3655,0
|
|
20240620,165700,2376942280,3655,3655,3655,3655,0
|
|
20240620,165600,2376942280,3655,3655,3655,3655,0
|
|
20240620,165500,2376942280,3655,3655,3655,3655,0
|
|
20240620,165400,2376942280,3655,3655,3655,3655,0
|
|
20240620,165300,2376942280,3655,3655,3655,3655,0
|
|
20240620,165200,2376942280,3655,3655,3655,3655,0
|
|
20240620,165100,2376942280,3655,3655,3655,3655,0
|
|
20240620,165000,2376942280,3655,3655,3655,3655,0
|
|
20240620,164900,2376942280,3655,3655,3655,3655,0
|
|
20240620,164800,2376942280,3655,3655,3655,3655,0
|
|
20240620,164700,2376942280,3655,3655,3655,3655,0
|
|
20240620,164600,2376942280,3655,3655,3655,3655,0
|
|
20240620,164500,2376942280,3655,3655,3655,3655,0
|
|
20240620,164400,2376942280,3655,3655,3655,3655,0
|
|
20240620,164300,2376942280,3655,3655,3655,3655,0
|
|
20240620,164200,2376942280,3655,3655,3655,3655,0
|
|
20240620,164100,2376942280,3655,3655,3655,3655,0
|
|
20240620,164000,2376942280,3655,3655,3655,3655,0
|
|
20240620,163900,2376942280,3655,3655,3655,3655,0
|
|
20240620,163800,2376942280,3655,3655,3655,3655,0
|
|
20240620,163700,2376942280,3655,3655,3655,3655,0
|
|
20240620,163600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,163500,2376942280,3655,3655,3655,3655,0
|
|
20240620,163400,2376942280,3655,3655,3655,3655,0
|
|
20240620,163300,2376942280,3655,3655,3655,3655,0
|
|
20240620,163200,2376942280,3655,3655,3655,3655,0
|
|
20240620,163100,2376942280,3655,3655,3655,3655,0
|
|
20240620,163000,2376942280,3655,3655,3655,3655,0
|
|
20240620,162900,2376942280,3655,3655,3655,3655,0
|
|
20240620,162800,2376942280,3655,3655,3655,3655,0
|
|
20240620,162700,2376942280,3655,3655,3655,3655,0
|
|
20240620,162600,2376942280,3655,3655,3655,3655,0
|
|
20240620,162500,2376942280,3655,3655,3655,3655,0
|
|
20240620,162400,2376942280,3655,3655,3655,3655,0
|
|
20240620,162300,2376942280,3655,3655,3655,3655,0
|
|
20240620,162200,2376942280,3655,3655,3655,3655,0
|
|
20240620,162100,2376942280,3655,3655,3655,3655,0
|
|
20240620,162000,2376942280,3655,3655,3655,3655,0
|
|
20240620,161900,2376942280,3655,3655,3655,3655,0
|
|
20240620,161800,2376942280,3655,3655,3655,3655,0
|
|
20240620,161700,2376942280,3655,3655,3655,3655,0
|
|
20240620,161600,2376942280,3655,3655,3655,3655,0
|
|
20240620,161500,2376942280,3655,3655,3655,3655,0
|
|
20240620,161400,2376942280,3655,3655,3655,3655,0
|
|
20240620,161300,2376942280,3655,3655,3655,3655,0
|
|
20240620,161200,2376942280,3655,3655,3655,3655,0
|
|
20240620,161100,2376942280,3655,3655,3655,3655,0
|
|
20240620,161000,2376942280,3655,3655,3655,3655,0
|
|
20240620,160900,2376942280,3655,3655,3655,3655,0
|
|
20240620,160800,2376942280,3655,3655,3655,3655,0
|
|
20240620,160700,2376942280,3655,3655,3655,3655,0
|
|
20240620,160600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,160500,2376942280,3655,3655,3655,3655,0
|
|
20240620,160400,2376942280,3655,3655,3655,3655,0
|
|
20240620,160300,2376942280,3655,3655,3655,3655,0
|
|
20240620,160200,2376942280,3655,3655,3655,3655,0
|
|
20240620,160100,2376942280,3655,3655,3655,3655,0
|
|
20240620,160000,2376942280,3655,3655,3655,3655,0
|
|
20240620,155900,2376942280,3655,3655,3655,3655,0
|
|
20240620,155800,2376942280,3655,3655,3655,3655,0
|
|
20240620,155700,2376942280,3655,3655,3655,3655,0
|
|
20240620,155600,2376942280,3655,3655,3655,3655,0
|
|
20240620,155500,2376942280,3655,3655,3655,3655,0
|
|
20240620,155400,2376942280,3655,3655,3655,3655,0
|
|
20240620,155300,2376942280,3655,3655,3655,3655,0
|
|
20240620,155200,2376942280,3655,3655,3655,3655,0
|
|
20240620,155100,2376942280,3655,3655,3655,3655,0
|
|
20240620,155000,2376942280,3655,3655,3655,3655,0
|
|
20240620,154900,2376942280,3655,3655,3655,3655,0
|
|
20240620,154800,2376942280,3655,3655,3655,3655,0
|
|
20240620,154700,2376942280,3655,3655,3655,3655,0
|
|
20240620,154600,2376942280,3655,3655,3655,3655,0
|
|
20240620,154500,2376942280,3655,3655,3655,3655,0
|
|
20240620,154400,2376942280,3655,3655,3655,3655,0
|
|
20240620,154300,2376942280,3655,3655,3655,3655,0
|
|
20240620,154200,2376942280,3655,3655,3655,3655,0
|
|
20240620,154100,2376942280,3655,3655,3655,3655,0
|
|
20240620,154000,2376942280,3655,3655,3655,3655,0
|
|
20240620,153900,2376942280,3655,3655,3655,3655,0
|
|
20240620,153800,2376942280,3655,3655,3655,3655,0
|
|
20240620,153700,2376942280,3655,3655,3655,3655,0
|
|
20240620,153600,2376942280,3655,3655,3655,3655,22386
|
|
20240620,153500,2376942280,3655,3655,3655,3655,0
|
|
20240620,153400,2376942280,3655,3655,3655,3655,0
|
|
20240620,153300,2376942280,3655,3655,3655,3655,0
|
|
20240620,153200,2376942280,3655,3655,3655,3655,0
|
|
20240620,153100,2376942280,3655,3655,3655,3655,0
|
|
20240620,153000,2376942280,3655,3655,3655,3655,22386
|
|
20240620,152900,2295121450,3650,3650,3650,3650,0
|
|
20240620,152800,2295121450,3650,3650,3650,3650,0
|
|
20240620,152700,2295121450,3650,3650,3650,3650,0
|
|
20240620,152600,2295121450,3650,3650,3650,3650,0
|
|
20240620,152500,2295121450,3650,3650,3650,3650,0
|
|
20240620,152400,2295121450,3650,3650,3650,3650,0
|
|
20240620,152300,2295121450,3650,3650,3650,3650,0
|
|
20240620,152200,2295121450,3650,3650,3650,3650,0
|
|
20240620,152100,2295121450,3650,3650,3650,3650,0
|
|
20240620,152000,2295121450,3650,3650,3650,3650,0
|
|
20240620,151900,2295121450,3650,3655,3660,3645,6956
|
|
20240620,151800,2269706340,3655,3655,3660,3645,1190
|
|
20240620,151700,2265356400,3655,3645,3655,3640,3869
|
|
20240620,151600,2251242270,3645,3635,3645,3635,2388
|
|
20240620,151500,2242545445,3640,3640,3645,3640,1196
|
|
20240620,151400,2238192000,3640,3640,3640,3640,125
|
|
20240620,151300,2237737000,3640,3635,3640,3625,3180
|
|
20240620,151200,2226179395,3635,3635,3635,3635,336
|
|
20240620,151100,2224958035,3635,3630,3635,3620,88
|
|
20240620,151000,2224639405,3635,3635,3635,3635,2
|
|
20240620,150900,2224632135,3635,3635,3635,3635,435
|
|
20240620,150800,2223050910,3635,3635,3640,3620,668
|
|
20240620,150700,2220622535,3635,3635,3635,3635,33
|
|
20240620,150600,2220502580,3635,3640,3640,3620,622
|
|
20240620,150500,2218239445,3640,3620,3640,3620,6323
|
|
20240620,150400,2195294895,3620,3620,3620,3615,774
|
|
20240620,150300,2192493120,3620,3605,3620,3605,4538
|
|
20240620,150200,2176099455,3605,3615,3615,3605,2028
|
|
20240620,150100,2168786290,3615,3620,3620,3605,3
|
|
20240620,150000,2168775450,3620,3615,3620,3605,39
|
|
20240620,145900,2168634710,3620,3620,3620,3620,53
|
|
20240620,145800,2168442850,3620,3615,3620,3605,7130
|
|
20240620,145700,2142720465,3615,3620,3620,3605,4365
|
|
20240620,145600,2126969515,3620,3620,3620,3620,707
|
|
20240620,145500,2124410175,3620,3610,3625,3610,1976
|
|
20240620,145400,2117255975,3620,3615,3620,3610,992
|
|
20240620,145300,2113664950,3615,3615,3620,3610,525
|
|
20240620,145200,2111767895,3620,3620,3620,3615,252
|
|
20240620,145100,2110856660,3615,3620,3625,3615,1063
|
|
20240620,145000,2107008640,3625,3625,3625,3620,201
|
|
20240620,144900,2106280265,3620,3625,3630,3620,1388
|
|
20240620,144800,2101245755,3625,3610,3625,3610,3997
|
|
20240620,144700,2086799050,3610,3610,3610,3605,178
|
|
20240620,144600,2086156635,3620,3615,3620,3600,133
|
|
20240620,144500,2085676225,3600,3615,3620,3600,9250
|
|
20240620,144400,2052339715,3610,3610,3620,3610,978
|
|
20240620,144300,2048808550,3610,3620,3620,3610,1132
|
|
20240620,144200,2044720980,3620,3625,3625,3615,923
|
|
20240620,144100,2041379820,3620,3610,3620,3600,14379
|
|
20240620,144000,1989457220,3600,3605,3605,3600,887
|
|
20240620,143900,1986259835,3600,3600,3610,3600,1131
|
|
20240620,143800,1982182960,3610,3605,3610,3600,9834
|
|
20240620,143700,1946761195,3605,3605,3615,3605,2250
|
|
20240620,143600,1938649800,3605,3615,3615,3605,985
|
|
20240620,143500,1935090445,3615,3605,3615,3600,5650
|
|
20240620,143400,1914742220,3610,3615,3615,3600,3931
|
|
20240620,143300,1900571855,3605,3605,3620,3605,9104
|
|
20240620,143200,1867698590,3605,3605,3615,3605,3056
|
|
20240620,143100,1856671365,3605,3610,3620,3605,4065
|
|
20240620,143000,1841991585,3615,3620,3620,3615,2038
|
|
20240620,142900,1834622175,3605,3620,3620,3605,1992
|
|
20240620,142800,1827429395,3625,3610,3625,3610,3867
|
|
20240620,142700,1813448765,3610,3625,3635,3605,13402
|
|
20240620,142600,1765036395,3640,3650,3660,3625,6150
|
|
20240620,142500,1742639190,3650,3635,3670,3635,4673
|
|
20240620,142400,1725570645,3640,3640,3655,3635,10378
|
|
20240620,142300,1687757145,3635,3640,3645,3625,12823
|
|
20240620,142200,1641107015,3650,3640,3660,3640,18971
|
|
20240620,142100,1571949850,3640,3655,3655,3615,17598
|
|
20240620,142000,1508015390,3640,3700,3700,3640,50083
|
|
20240620,141900,1324353455,3710,3680,3725,3670,88766
|
|
20240620,141800,996088055,3680,3620,3700,3615,59859
|
|
20240620,141700,776356410,3635,3625,3635,3620,2690
|
|
20240620,141600,766586455,3625,3625,3635,3625,9830
|
|
20240620,141500,730937085,3625,3605,3625,3605,3956
|
|
20240620,141400,716614585,3615,3610,3615,3610,3
|
|
20240620,141300,716603745,3600,3615,3620,3600,1088
|
|
20240620,141200,712683935,3615,3605,3620,3605,66
|
|
20240620,141100,712445565,3610,3610,3615,3595,3908
|
|
20240620,141000,698364185,3610,3620,3625,3610,3099
|
|
20240620,140900,687149965,3625,3630,3635,3620,3578
|
|
20240620,140800,674174960,3635,3645,3650,3620,10204
|
|
20240620,140700,637044000,3645,3610,3650,3610,18594
|
|
20240620,140600,569555305,3610,3610,3615,3605,6262
|
|
20240620,140500,546931815,3610,3605,3610,3605,4175
|
|
20240620,140400,531871070,3600,3600,3605,3600,2698
|
|
20240620,140300,522158255,3600,3595,3600,3595,801
|
|
20240620,140200,519274770,3595,3590,3600,3590,246
|
|
20240620,140100,518391580,3590,3590,3600,3590,1356
|
|
20240620,140000,513518530,3590,3590,3590,3590,34
|
|
20240620,135900,513396470,3590,3590,3595,3590,448
|
|
20240620,135800,511788145,3595,3595,3600,3590,3726
|
|
20240620,135700,498399945,3600,3595,3600,3590,4153
|
|
20240620,135600,483472410,3595,3585,3595,3585,864
|
|
20240620,135500,480370655,3590,3590,3590,3590,131
|
|
20240620,135400,479900365,3590,3585,3590,3585,2
|
|
20240620,135300,479893190,3585,3590,3590,3585,2141
|
|
20240620,135200,472208500,3590,3590,3590,3590,1
|
|
20240620,135100,472204910,3585,3585,3585,3585,150
|
|
20240620,135000,471667160,3580,3585,3585,3580,56
|
|
20240620,134900,471466415,3590,3580,3590,3580,111
|
|
20240620,134800,471068965,3580,3585,3590,3575,716
|
|
20240620,134700,468506595,3595,3595,3595,3575,1189
|
|
20240620,134600,464237715,3595,3585,3595,3580,3157
|
|
20240620,134500,452933065,3590,3590,3590,3590,2
|
|
20240620,134400,452925885,3595,3590,3595,3590,701
|
|
20240620,134300,450409290,3595,3595,3595,3595,1
|
|
20240620,134200,450405695,3590,3590,3590,3590,100
|
|
20240620,134100,450046695,3590,3590,3600,3585,5381
|
|
20240620,134000,430716480,3595,3580,3595,3580,9033
|
|
20240620,133900,398315965,3575,3580,3580,3575,496
|
|
20240620,133800,396541285,3585,3585,3585,3585,0
|
|
20240620,133700,396541285,3585,3585,3585,3585,739
|
|
20240620,133600,393891970,3585,3585,3585,3585,1594
|
|
20240620,133500,388177480,3585,3585,3585,3585,539
|
|
20240620,133400,386245165,3585,3585,3585,3585,15
|
|
20240620,133300,386191390,3585,3585,3585,3585,0
|
|
20240620,133200,386191390,3585,3585,3585,3585,33
|
|
20240620,133100,386073085,3585,3590,3590,3585,92
|
|
20240620,133000,385742915,3585,3585,3585,3585,1225
|
|
20240620,132900,381351290,3585,3580,3585,3580,593
|
|
20240620,132800,379228345,3580,3580,3580,3580,800
|
|
20240620,132700,376364345,3575,3575,3580,3570,3006
|
|
20240620,132600,365626900,3575,3575,3575,3575,0
|
|
20240620,132500,365626900,3575,3580,3580,3575,51
|
|
20240620,132400,365444325,3580,3580,3580,3580,5
|
|
20240620,132300,365426425,3575,3575,3575,3575,11
|
|
20240620,132200,365387100,3580,3575,3580,3575,60
|
|
20240620,132100,365172315,3575,3575,3575,3575,300
|
|
20240620,132000,364099815,3580,3580,3580,3580,0
|
|
20240620,131900,364099815,3580,3580,3580,3580,196
|
|
20240620,131800,363398135,3580,3580,3580,3580,6
|
|
20240620,131700,363376655,3580,3585,3590,3580,4
|
|
20240620,131600,363362315,3590,3570,3590,3570,7208
|
|
20240620,131500,337588735,3575,3570,3575,3570,2691
|
|
20240620,131400,327981825,3575,3575,3575,3575,0
|
|
20240620,131300,327981825,3575,3575,3575,3575,40
|
|
20240620,131200,327838825,3575,3570,3575,3570,517
|
|
20240620,131100,325993130,3575,3570,3575,3570,607
|
|
20240620,131000,323823340,3570,3570,3570,3570,1111
|
|
20240620,130900,319857070,3575,3575,3575,3575,0
|
|
20240620,130800,319857070,3575,3575,3575,3575,0
|
|
20240620,130700,319857070,3575,3570,3575,3570,1557
|
|
20240620,130600,314298080,3570,3570,3570,3570,100
|
|
20240620,130500,313941080,3570,3570,3570,3570,1712
|
|
20240620,130400,307829240,3570,3565,3570,3565,3
|
|
20240620,130300,307818535,3570,3570,3570,3570,0
|
|
20240620,130200,307818535,3570,3570,3570,3570,0
|
|
20240620,130100,307818535,3570,3570,3570,3570,0
|
|
20240620,130000,307818535,3570,3570,3570,3570,0
|
|
20240620,125900,307818535,3570,3570,3570,3570,0
|
|
20240620,125800,307818535,3570,3570,3570,3570,0
|
|
20240620,125700,307818535,3570,3570,3570,3570,0
|
|
20240620,125600,307818535,3570,3565,3570,3565,279
|
|
20240620,125500,306823860,3565,3565,3565,3565,391
|
|
20240620,125400,305429945,3560,3560,3560,3560,0
|
|
20240620,125300,305429945,3560,3560,3560,3560,0
|
|
20240620,125200,305429945,3560,3560,3560,3560,0
|
|
20240620,125100,305429945,3560,3560,3560,3560,500
|
|
20240620,125000,303649945,3560,3560,3560,3560,0
|
|
20240620,124900,303649945,3560,3560,3560,3560,4500
|
|
20240620,124800,287629945,3565,3565,3565,3565,1417
|
|
20240620,124700,282578340,3575,3575,3575,3575,9
|
|
20240620,124600,282546165,3570,3570,3570,3570,616
|
|
20240620,124500,280347045,3575,3575,3575,3575,1
|
|
20240620,124400,280343470,3570,3570,3570,3570,0
|
|
20240620,124300,280343470,3570,3565,3570,3565,5182
|
|
20240620,124200,261845160,3565,3565,3565,3565,369
|
|
20240620,124100,260529675,3565,3565,3565,3565,0
|
|
20240620,124000,260529675,3565,3565,3565,3565,0
|
|
20240620,123900,260529675,3565,3565,3565,3565,2421
|
|
20240620,123800,251898810,3565,3565,3565,3565,100
|
|
20240620,123700,251542310,3570,3565,3570,3565,2199
|
|
20240620,123600,243697455,3560,3560,3560,3560,0
|
|
20240620,123500,243697455,3560,3565,3565,3560,101
|
|
20240620,123400,243337890,3565,3565,3565,3560,105
|
|
20240620,123300,242963610,3565,3565,3565,3565,105
|
|
20240620,123200,242589285,3565,3565,3565,3565,179
|
|
20240620,123100,241951150,3565,3565,3565,3565,0
|
|
20240620,123000,241951150,3565,3565,3565,3565,44
|
|
20240620,122900,241794290,3565,3565,3565,3565,15
|
|
20240620,122800,241740815,3565,3565,3565,3565,272
|
|
20240620,122700,240771135,3565,3565,3565,3565,350
|
|
20240620,122600,239523385,3565,3570,3570,3565,67
|
|
20240620,122500,239284405,3565,3565,3565,3565,350
|
|
20240620,122400,238036655,3565,3565,3565,3565,1111
|
|
20240620,122300,234075940,3565,3565,3565,3565,10
|
|
20240620,122200,234040290,3565,3565,3565,3565,400
|
|
20240620,122100,232614290,3570,3570,3570,3570,0
|
|
20240620,122000,232614290,3570,3570,3570,3570,0
|
|
20240620,121900,232614290,3570,3570,3570,3570,239
|
|
20240620,121800,231761060,3570,3570,3570,3570,0
|
|
20240620,121700,231761060,3570,3570,3570,3570,0
|
|
20240620,121600,231761060,3570,3570,3570,3570,3
|
|
20240620,121500,231750350,3570,3570,3570,3570,1483
|
|
20240620,121400,226456040,3570,3570,3570,3570,496
|
|
20240620,121300,224685320,3570,3570,3570,3570,0
|
|
20240620,121200,224685320,3570,3570,3570,3570,0
|
|
20240620,121100,224685320,3570,3570,3570,3570,0
|
|
20240620,121000,224685320,3570,3570,3570,3570,0
|
|
20240620,120900,224685320,3570,3570,3570,3570,0
|
|
20240620,120800,224685320,3570,3570,3570,3565,305
|
|
20240620,120700,223597470,3570,3570,3570,3570,0
|
|
20240620,120600,223597470,3570,3565,3570,3565,16
|
|
20240620,120500,223540425,3570,3565,3570,3565,123
|
|
20240620,120400,223101925,3565,3565,3565,3565,30
|
|
20240620,120300,222994975,3565,3565,3565,3565,0
|
|
20240620,120200,222994975,3565,3565,3565,3565,16
|
|
20240620,120100,222937935,3565,3565,3565,3565,0
|
|
20240620,120000,222937935,3565,3565,3565,3565,2
|
|
20240620,115900,222930805,3565,3565,3565,3565,614
|
|
20240620,115800,220741895,3560,3560,3560,3560,0
|
|
20240620,115700,220741895,3560,3560,3560,3560,0
|
|
20240620,115600,220741895,3560,3560,3560,3560,1
|
|
20240620,115500,220738335,3560,3560,3560,3560,1
|
|
20240620,115400,220734775,3560,3560,3560,3560,0
|
|
20240620,115300,220734775,3560,3560,3560,3560,30
|
|
20240620,115200,220627975,3560,3560,3560,3560,1120
|
|
20240620,115100,216640775,3565,3565,3565,3565,86
|
|
20240620,115000,216334185,3565,3565,3565,3565,0
|
|
20240620,114900,216334185,3565,3565,3565,3565,0
|
|
20240620,114800,216334185,3565,3565,3565,3565,0
|
|
20240620,114700,216334185,3565,3565,3565,3565,222
|
|
20240620,114600,215542755,3565,3565,3565,3565,424
|
|
20240620,114500,214031195,3565,3565,3565,3565,0
|
|
20240620,114400,214031195,3565,3565,3565,3565,0
|
|
20240620,114300,214031195,3565,3565,3565,3565,0
|
|
20240620,114200,214031195,3565,3565,3565,3565,0
|
|
20240620,114100,214031195,3565,3565,3565,3565,127
|
|
20240620,114000,213578440,3560,3565,3565,3560,384
|
|
20240620,113900,212210630,3565,3565,3565,3565,790
|
|
20240620,113800,209394280,3570,3570,3570,3570,10
|
|
20240620,113700,209358580,3570,3570,3570,3570,0
|
|
20240620,113600,209358580,3570,3570,3570,3570,210
|
|
20240620,113500,208608880,3570,3570,3570,3570,1
|
|
20240620,113400,208605310,3570,3570,3570,3570,10
|
|
20240620,113300,208569610,3570,3570,3570,3570,2
|
|
20240620,113200,208562470,3570,3570,3570,3570,0
|
|
20240620,113100,208562470,3570,3570,3570,3570,1
|
|
20240620,113000,208558900,3565,3565,3565,3565,0
|
|
20240620,112900,208558900,3565,3565,3565,3565,0
|
|
20240620,112800,208558900,3565,3565,3565,3565,525
|
|
20240620,112700,206687275,3565,3565,3565,3565,0
|
|
20240620,112600,206687275,3565,3570,3570,3565,14
|
|
20240620,112500,206637345,3570,3570,3570,3570,43
|
|
20240620,112400,206483835,3570,3570,3570,3570,4
|
|
20240620,112300,206469555,3570,3570,3570,3570,0
|
|
20240620,112200,206469555,3570,3570,3570,3570,4
|
|
20240620,112100,206455275,3570,3570,3570,3570,0
|
|
20240620,112000,206455275,3570,3570,3570,3570,4
|
|
20240620,111900,206440995,3565,3565,3565,3565,0
|
|
20240620,111800,206440995,3565,3565,3565,3565,1
|
|
20240620,111700,206437430,3560,3560,3560,3560,11
|
|
20240620,111600,206398270,3570,3570,3570,3570,1
|
|
20240620,111500,206394700,3570,3570,3570,3570,321
|
|
20240620,111400,205248730,3570,3570,3570,3570,0
|
|
20240620,111300,205248730,3570,3565,3570,3565,2804
|
|
20240620,111200,195251970,3565,3565,3565,3565,0
|
|
20240620,111100,195251970,3565,3565,3565,3565,195
|
|
20240620,111000,194556795,3565,3565,3565,3565,0
|
|
20240620,110900,194556795,3565,3560,3565,3560,2153
|
|
20240620,110800,186891400,3565,3565,3565,3565,161
|
|
20240620,110700,186317435,3565,3565,3565,3565,1
|
|
20240620,110600,186313870,3560,3560,3560,3560,0
|
|
20240620,110500,186313870,3560,3560,3560,3560,1329
|
|
20240620,110400,181582630,3560,3560,3560,3560,5
|
|
20240620,110300,181564830,3565,3565,3565,3565,184
|
|
20240620,110200,180908870,3565,3565,3565,3565,21
|
|
20240620,110100,180834005,3565,3565,3565,3565,200
|
|
20240620,110000,180121005,3560,3560,3560,3560,0
|
|
20240620,105900,180121005,3560,3560,3560,3560,1000
|
|
20240620,105800,176561005,3560,3560,3560,3560,1
|
|
20240620,105700,176557445,3565,3565,3565,3565,0
|
|
20240620,105600,176557445,3565,3565,3565,3565,0
|
|
20240620,105500,176557445,3565,3565,3565,3565,99
|
|
20240620,105400,176204510,3565,3565,3565,3565,207
|
|
20240620,105300,175466555,3565,3565,3565,3565,11
|
|
20240620,105200,175427340,3565,3565,3565,3565,173
|
|
20240620,105100,174810595,3565,3565,3565,3565,126
|
|
20240620,105000,174361405,3565,3565,3565,3565,0
|
|
20240620,104900,174361405,3565,3565,3565,3565,150
|
|
20240620,104800,173826655,3565,3565,3565,3565,0
|
|
20240620,104700,173826655,3565,3565,3570,3565,215
|
|
20240620,104600,173060040,3570,3570,3570,3570,1
|
|
20240620,104500,173056470,3560,3560,3560,3560,0
|
|
20240620,104400,173056470,3560,3560,3560,3560,0
|
|
20240620,104300,173056470,3560,3560,3560,3560,0
|
|
20240620,104200,173056470,3560,3560,3560,3560,0
|
|
20240620,104100,173056470,3560,3560,3560,3560,452
|
|
20240620,104000,171447350,3560,3560,3560,3560,558
|
|
20240620,103900,169460870,3560,3565,3565,3560,8649
|
|
20240620,103800,138668945,3565,3570,3570,3565,6
|
|
20240620,103700,138647535,3565,3570,3570,3565,12
|
|
20240620,103600,138604715,3570,3570,3570,3570,1
|
|
20240620,103500,138601145,3570,3570,3570,3570,0
|
|
20240620,103400,138601145,3570,3570,3570,3570,4
|
|
20240620,103300,138586865,3565,3565,3565,3565,0
|
|
20240620,103200,138586865,3565,3565,3565,3565,0
|
|
20240620,103100,138586865,3565,3565,3565,3565,0
|
|
20240620,103000,138586865,3565,3565,3565,3565,509
|
|
20240620,102900,136772280,3560,3560,3560,3560,4
|
|
20240620,102800,136758040,3565,3565,3565,3565,102
|
|
20240620,102700,136394410,3565,3565,3565,3565,6
|
|
20240620,102600,136373020,3565,3565,3565,3565,220
|
|
20240620,102500,135588720,3565,3560,3565,3560,2129
|
|
20240620,102400,128008785,3560,3560,3560,3560,1
|
|
20240620,102300,128005225,3555,3555,3555,3555,100
|
|
20240620,102200,127649725,3560,3565,3565,3560,4
|
|
20240620,102100,127635475,3560,3560,3560,3560,1853
|
|
20240620,102000,121038795,3560,3560,3560,3560,5647
|
|
20240620,101900,100935475,3565,3565,3565,3565,0
|
|
20240620,101800,100935475,3565,3570,3570,3565,734
|
|
20240620,101700,98318725,3570,3570,3570,3570,16
|
|
20240620,101600,98261605,3570,3570,3570,3570,300
|
|
20240620,101500,97190605,3575,3575,3575,3575,4
|
|
20240620,101400,97176305,3575,3575,3575,3575,10
|
|
20240620,101300,97140555,3570,3570,3570,3570,0
|
|
20240620,101200,97140555,3570,3575,3575,3570,9
|
|
20240620,101100,97108405,3575,3575,3575,3575,4
|
|
20240620,101000,97094105,3575,3575,3575,3575,1
|
|
20240620,100900,97090530,3575,3565,3575,3565,128
|
|
20240620,100800,96634200,3560,3560,3560,3560,0
|
|
20240620,100700,96634200,3560,3560,3560,3560,16
|
|
20240620,100600,96577240,3570,3570,3570,3570,0
|
|
20240620,100500,96577240,3570,3565,3570,3560,1691
|
|
20240620,100400,90556685,3575,3570,3575,3570,352
|
|
20240620,100300,89298380,3575,3575,3575,3575,0
|
|
20240620,100200,89298380,3575,3570,3575,3570,27
|
|
20240620,100100,89201985,3570,3570,3575,3570,32
|
|
20240620,100000,89087735,3575,3565,3575,3560,221
|
|
20240620,095900,88300220,3565,3565,3565,3565,180
|
|
20240620,095800,87658520,3575,3575,3575,3575,0
|
|
20240620,095700,87658520,3575,3570,3575,3570,8
|
|
20240620,095600,87629930,3575,3570,3575,3565,31
|
|
20240620,095500,87519385,3575,3570,3575,3570,4
|
|
20240620,095400,87505090,3565,3565,3565,3565,0
|
|
20240620,095300,87505090,3565,3570,3570,3565,15
|
|
20240620,095200,87451600,3575,3570,3580,3570,157
|
|
20240620,095100,86890070,3575,3575,3575,3575,0
|
|
20240620,095000,86890070,3575,3570,3575,3570,28
|
|
20240620,094900,86790035,3570,3570,3575,3570,9
|
|
20240620,094800,86757880,3565,3575,3575,3565,156
|
|
20240620,094700,86201150,3575,3565,3575,3565,100
|
|
20240620,094600,85844135,3570,3570,3570,3570,0
|
|
20240620,094500,85844135,3570,3570,3570,3570,4
|
|
20240620,094400,85829855,3565,3565,3565,3565,38
|
|
20240620,094300,85694385,3570,3570,3570,3560,7107
|
|
20240620,094200,60390710,3570,3570,3570,3570,6
|
|
20240620,094100,60369290,3570,3570,3570,3570,0
|
|
20240620,094000,60369290,3570,3570,3570,3570,54
|
|
20240620,093900,60176510,3570,3570,3570,3570,1
|
|
20240620,093800,60172940,3565,3565,3565,3565,26
|
|
20240620,093700,60080250,3565,3565,3565,3565,3
|
|
20240620,093600,60069555,3565,3565,3565,3565,10
|
|
20240620,093500,60033905,3565,3565,3570,3565,397
|
|
20240620,093400,58618580,3565,3565,3565,3565,1
|
|
20240620,093300,58615015,3575,3575,3575,3575,1
|
|
20240620,093200,58611440,3575,3575,3575,3575,0
|
|
20240620,093100,58611440,3575,3575,3575,3575,0
|
|
20240620,093000,58611440,3575,3575,3575,3575,0
|
|
20240620,092900,58611440,3575,3575,3575,3575,0
|
|
20240620,092800,58611440,3575,3575,3575,3575,4
|
|
20240620,092700,58597140,3575,3575,3575,3565,23
|
|
20240620,092600,58515125,3575,3575,3575,3575,25
|
|
20240620,092500,58425750,3575,3575,3575,3575,242
|
|
20240620,092400,57560600,3575,3560,3575,3560,11
|
|
20240620,092300,57521425,3560,3560,3560,3560,500
|
|
20240620,092200,55741425,3560,3570,3580,3560,1194
|
|
20240620,092100,51486760,3570,3570,3570,3570,0
|
|
20240620,092000,51486760,3570,3575,3580,3570,111
|
|
20240620,091900,51090430,3580,3575,3580,3575,2
|
|
20240620,091800,51083275,3580,3575,3580,3575,910
|
|
20240620,091700,47825485,3575,3565,3575,3565,36
|
|
20240620,091600,47697085,3565,3565,3565,3565,0
|
|
20240620,091500,47697085,3565,3570,3570,3565,4
|
|
20240620,091400,47682820,3575,3575,3575,3575,35
|
|
20240620,091300,47557695,3570,3570,3570,3570,0
|
|
20240620,091200,47557695,3570,3560,3570,3560,1498
|
|
20240620,091100,42210915,3565,3565,3565,3560,1224
|
|
20240620,091000,37852855,3565,3570,3575,3555,3947
|
|
20240620,090900,23787680,3570,3575,3575,3565,1111
|
|
20240620,090800,19826400,3570,3570,3580,3570,115
|
|
20240620,090700,19414840,3570,3570,3570,3570,79
|
|
20240620,090600,19132810,3570,3565,3570,3565,130
|
|
20240620,090500,18668720,3565,3570,3570,3565,519
|
|
20240620,090400,16816030,3570,3570,3570,3570,630
|
|
20240620,090300,14566930,3580,3585,3585,3580,12
|
|
20240620,090200,14523920,3575,3570,3585,3570,69
|
|
20240620,090100,14277285,3570,3570,3570,3570,502
|
|
20240620,090000,12485145,3570,3590,3590,3570,3450
|