641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,193700,1773625540,2630,2630,2630,2630,0
|
|
20240620,193600,1773625540,2630,2630,2630,2630,0
|
|
20240620,193500,1773625540,2630,2630,2630,2630,0
|
|
20240620,193400,1773625540,2630,2630,2630,2630,0
|
|
20240620,193300,1773625540,2630,2630,2630,2630,0
|
|
20240620,193200,1773625540,2630,2630,2630,2630,0
|
|
20240620,193100,1773625540,2630,2630,2630,2630,0
|
|
20240620,193000,1773625540,2630,2630,2630,2630,0
|
|
20240620,192900,1773625540,2630,2630,2630,2630,0
|
|
20240620,192800,1773625540,2630,2630,2630,2630,0
|
|
20240620,192700,1773625540,2630,2630,2630,2630,0
|
|
20240620,192600,1773625540,2630,2630,2630,2630,0
|
|
20240620,192500,1773625540,2630,2630,2630,2630,0
|
|
20240620,192400,1773625540,2630,2630,2630,2630,0
|
|
20240620,192300,1773625540,2630,2630,2630,2630,0
|
|
20240620,192200,1773625540,2630,2630,2630,2630,0
|
|
20240620,192100,1773625540,2630,2630,2630,2630,0
|
|
20240620,192000,1773625540,2630,2630,2630,2630,0
|
|
20240620,191900,1773625540,2630,2630,2630,2630,0
|
|
20240620,191800,1773625540,2630,2630,2630,2630,0
|
|
20240620,191700,1773625540,2630,2630,2630,2630,0
|
|
20240620,191600,1773625540,2630,2630,2630,2630,0
|
|
20240620,191500,1773625540,2630,2630,2630,2630,0
|
|
20240620,191400,1773625540,2630,2630,2630,2630,0
|
|
20240620,191300,1773625540,2630,2630,2630,2630,0
|
|
20240620,191200,1773625540,2630,2630,2630,2630,0
|
|
20240620,191100,1773625540,2630,2630,2630,2630,0
|
|
20240620,191000,1773625540,2630,2630,2630,2630,0
|
|
20240620,190900,1773625540,2630,2630,2630,2630,0
|
|
20240620,190800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,190700,1773625540,2630,2630,2630,2630,0
|
|
20240620,190600,1773625540,2630,2630,2630,2630,0
|
|
20240620,190500,1773625540,2630,2630,2630,2630,0
|
|
20240620,190400,1773625540,2630,2630,2630,2630,0
|
|
20240620,190300,1773625540,2630,2630,2630,2630,0
|
|
20240620,190200,1773625540,2630,2630,2630,2630,0
|
|
20240620,190100,1773625540,2630,2630,2630,2630,0
|
|
20240620,190000,1773625540,2630,2630,2630,2630,0
|
|
20240620,185900,1773625540,2630,2630,2630,2630,0
|
|
20240620,185800,1773625540,2630,2630,2630,2630,0
|
|
20240620,185700,1773625540,2630,2630,2630,2630,0
|
|
20240620,185600,1773625540,2630,2630,2630,2630,0
|
|
20240620,185500,1773625540,2630,2630,2630,2630,0
|
|
20240620,185400,1773625540,2630,2630,2630,2630,0
|
|
20240620,185300,1773625540,2630,2630,2630,2630,0
|
|
20240620,185200,1773625540,2630,2630,2630,2630,0
|
|
20240620,185100,1773625540,2630,2630,2630,2630,0
|
|
20240620,185000,1773625540,2630,2630,2630,2630,0
|
|
20240620,184900,1773625540,2630,2630,2630,2630,0
|
|
20240620,184800,1773625540,2630,2630,2630,2630,0
|
|
20240620,184700,1773625540,2630,2630,2630,2630,0
|
|
20240620,184600,1773625540,2630,2630,2630,2630,0
|
|
20240620,184500,1773625540,2630,2630,2630,2630,0
|
|
20240620,184400,1773625540,2630,2630,2630,2630,0
|
|
20240620,184300,1773625540,2630,2630,2630,2630,0
|
|
20240620,184200,1773625540,2630,2630,2630,2630,0
|
|
20240620,184100,1773625540,2630,2630,2630,2630,0
|
|
20240620,184000,1773625540,2630,2630,2630,2630,0
|
|
20240620,183900,1773625540,2630,2630,2630,2630,0
|
|
20240620,183800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,183700,1773625540,2630,2630,2630,2630,0
|
|
20240620,183600,1773625540,2630,2630,2630,2630,0
|
|
20240620,183500,1773625540,2630,2630,2630,2630,0
|
|
20240620,183400,1773625540,2630,2630,2630,2630,0
|
|
20240620,183300,1773625540,2630,2630,2630,2630,0
|
|
20240620,183200,1773625540,2630,2630,2630,2630,0
|
|
20240620,183100,1773625540,2630,2630,2630,2630,0
|
|
20240620,183000,1773625540,2630,2630,2630,2630,0
|
|
20240620,182900,1773625540,2630,2630,2630,2630,0
|
|
20240620,182800,1773625540,2630,2630,2630,2630,0
|
|
20240620,182700,1773625540,2630,2630,2630,2630,0
|
|
20240620,182600,1773625540,2630,2630,2630,2630,0
|
|
20240620,182500,1773625540,2630,2630,2630,2630,0
|
|
20240620,182400,1773625540,2630,2630,2630,2630,0
|
|
20240620,182300,1773625540,2630,2630,2630,2630,0
|
|
20240620,182200,1773625540,2630,2630,2630,2630,0
|
|
20240620,182100,1773625540,2630,2630,2630,2630,0
|
|
20240620,182000,1773625540,2630,2630,2630,2630,0
|
|
20240620,181900,1773625540,2630,2630,2630,2630,0
|
|
20240620,181800,1773625540,2630,2630,2630,2630,0
|
|
20240620,181700,1773625540,2630,2630,2630,2630,0
|
|
20240620,181600,1773625540,2630,2630,2630,2630,0
|
|
20240620,181500,1773625540,2630,2630,2630,2630,0
|
|
20240620,181400,1773625540,2630,2630,2630,2630,0
|
|
20240620,181300,1773625540,2630,2630,2630,2630,0
|
|
20240620,181200,1773625540,2630,2630,2630,2630,0
|
|
20240620,181100,1773625540,2630,2630,2630,2630,0
|
|
20240620,181000,1773625540,2630,2630,2630,2630,0
|
|
20240620,180900,1773625540,2630,2630,2630,2630,0
|
|
20240620,180800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,180700,1773625540,2630,2630,2630,2630,0
|
|
20240620,180600,1773625540,2630,2630,2630,2630,0
|
|
20240620,180500,1773625540,2630,2630,2630,2630,0
|
|
20240620,180400,1773625540,2630,2630,2630,2630,0
|
|
20240620,180300,1773625540,2630,2630,2630,2630,0
|
|
20240620,180200,1773625540,2630,2630,2630,2630,0
|
|
20240620,180100,1773625540,2630,2630,2630,2630,0
|
|
20240620,180000,1773625540,2630,2630,2630,2630,0
|
|
20240620,175900,1773625540,2630,2630,2630,2630,0
|
|
20240620,175800,1773625540,2630,2630,2630,2630,0
|
|
20240620,175700,1773625540,2630,2630,2630,2630,0
|
|
20240620,175600,1773625540,2630,2630,2630,2630,0
|
|
20240620,175500,1773625540,2630,2630,2630,2630,0
|
|
20240620,175400,1773625540,2630,2630,2630,2630,0
|
|
20240620,175300,1773625540,2630,2630,2630,2630,0
|
|
20240620,175200,1773625540,2630,2630,2630,2630,0
|
|
20240620,175100,1773625540,2630,2630,2630,2630,0
|
|
20240620,175000,1773625540,2630,2630,2630,2630,0
|
|
20240620,174900,1773625540,2630,2630,2630,2630,0
|
|
20240620,174800,1773625540,2630,2630,2630,2630,0
|
|
20240620,174700,1773625540,2630,2630,2630,2630,0
|
|
20240620,174600,1773625540,2630,2630,2630,2630,0
|
|
20240620,174500,1773625540,2630,2630,2630,2630,0
|
|
20240620,174400,1773625540,2630,2630,2630,2630,0
|
|
20240620,174300,1773625540,2630,2630,2630,2630,0
|
|
20240620,174200,1773625540,2630,2630,2630,2630,0
|
|
20240620,174100,1773625540,2630,2630,2630,2630,0
|
|
20240620,174000,1773625540,2630,2630,2630,2630,0
|
|
20240620,173900,1773625540,2630,2630,2630,2630,0
|
|
20240620,173800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,173700,1773625540,2630,2630,2630,2630,0
|
|
20240620,173600,1773625540,2630,2630,2630,2630,0
|
|
20240620,173500,1773625540,2630,2630,2630,2630,0
|
|
20240620,173400,1773625540,2630,2630,2630,2630,0
|
|
20240620,173300,1773625540,2630,2630,2630,2630,0
|
|
20240620,173200,1773625540,2630,2630,2630,2630,0
|
|
20240620,173100,1773625540,2630,2630,2630,2630,0
|
|
20240620,173000,1773625540,2630,2630,2630,2630,0
|
|
20240620,172900,1773625540,2630,2630,2630,2630,0
|
|
20240620,172800,1773625540,2630,2630,2630,2630,0
|
|
20240620,172700,1773625540,2630,2630,2630,2630,0
|
|
20240620,172600,1773625540,2630,2630,2630,2630,0
|
|
20240620,172500,1773625540,2630,2630,2630,2630,0
|
|
20240620,172400,1773625540,2630,2630,2630,2630,0
|
|
20240620,172300,1773625540,2630,2630,2630,2630,0
|
|
20240620,172200,1773625540,2630,2630,2630,2630,0
|
|
20240620,172100,1773625540,2630,2630,2630,2630,0
|
|
20240620,172000,1773625540,2630,2630,2630,2630,0
|
|
20240620,171900,1773625540,2630,2630,2630,2630,0
|
|
20240620,171800,1773625540,2630,2630,2630,2630,0
|
|
20240620,171700,1773625540,2630,2630,2630,2630,0
|
|
20240620,171600,1773625540,2630,2630,2630,2630,0
|
|
20240620,171500,1773625540,2630,2630,2630,2630,0
|
|
20240620,171400,1773625540,2630,2630,2630,2630,0
|
|
20240620,171300,1773625540,2630,2630,2630,2630,0
|
|
20240620,171200,1773625540,2630,2630,2630,2630,0
|
|
20240620,171100,1773625540,2630,2630,2630,2630,0
|
|
20240620,171000,1773625540,2630,2630,2630,2630,0
|
|
20240620,170900,1773625540,2630,2630,2630,2630,0
|
|
20240620,170800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,170700,1773625540,2630,2630,2630,2630,0
|
|
20240620,170600,1773625540,2630,2630,2630,2630,0
|
|
20240620,170500,1773625540,2630,2630,2630,2630,0
|
|
20240620,170400,1773625540,2630,2630,2630,2630,0
|
|
20240620,170300,1773625540,2630,2630,2630,2630,0
|
|
20240620,170200,1773625540,2630,2630,2630,2630,0
|
|
20240620,170100,1773625540,2630,2630,2630,2630,0
|
|
20240620,170000,1773625540,2630,2630,2630,2630,0
|
|
20240620,165900,1773625540,2630,2630,2630,2630,0
|
|
20240620,165800,1773625540,2630,2630,2630,2630,0
|
|
20240620,165700,1773625540,2630,2630,2630,2630,0
|
|
20240620,165600,1773625540,2630,2630,2630,2630,0
|
|
20240620,165500,1773625540,2630,2630,2630,2630,0
|
|
20240620,165400,1773625540,2630,2630,2630,2630,0
|
|
20240620,165300,1773625540,2630,2630,2630,2630,0
|
|
20240620,165200,1773625540,2630,2630,2630,2630,0
|
|
20240620,165100,1773625540,2630,2630,2630,2630,0
|
|
20240620,165000,1773625540,2630,2630,2630,2630,0
|
|
20240620,164900,1773625540,2630,2630,2630,2630,0
|
|
20240620,164800,1773625540,2630,2630,2630,2630,0
|
|
20240620,164700,1773625540,2630,2630,2630,2630,0
|
|
20240620,164600,1773625540,2630,2630,2630,2630,0
|
|
20240620,164500,1773625540,2630,2630,2630,2630,0
|
|
20240620,164400,1773625540,2630,2630,2630,2630,0
|
|
20240620,164300,1773625540,2630,2630,2630,2630,0
|
|
20240620,164200,1773625540,2630,2630,2630,2630,0
|
|
20240620,164100,1773625540,2630,2630,2630,2630,0
|
|
20240620,164000,1773625540,2630,2630,2630,2630,0
|
|
20240620,163900,1773625540,2630,2630,2630,2630,0
|
|
20240620,163800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,163700,1773625540,2630,2630,2630,2630,0
|
|
20240620,163600,1773625540,2630,2630,2630,2630,0
|
|
20240620,163500,1773625540,2630,2630,2630,2630,0
|
|
20240620,163400,1773625540,2630,2630,2630,2630,0
|
|
20240620,163300,1773625540,2630,2630,2630,2630,0
|
|
20240620,163200,1773625540,2630,2630,2630,2630,0
|
|
20240620,163100,1773625540,2630,2630,2630,2630,0
|
|
20240620,163000,1773625540,2630,2630,2630,2630,0
|
|
20240620,162900,1773625540,2630,2630,2630,2630,0
|
|
20240620,162800,1773625540,2630,2630,2630,2630,0
|
|
20240620,162700,1773625540,2630,2630,2630,2630,0
|
|
20240620,162600,1773625540,2630,2630,2630,2630,0
|
|
20240620,162500,1773625540,2630,2630,2630,2630,0
|
|
20240620,162400,1773625540,2630,2630,2630,2630,0
|
|
20240620,162300,1773625540,2630,2630,2630,2630,0
|
|
20240620,162200,1773625540,2630,2630,2630,2630,0
|
|
20240620,162100,1773625540,2630,2630,2630,2630,0
|
|
20240620,162000,1773625540,2630,2630,2630,2630,0
|
|
20240620,161900,1773625540,2630,2630,2630,2630,0
|
|
20240620,161800,1773625540,2630,2630,2630,2630,0
|
|
20240620,161700,1773625540,2630,2630,2630,2630,0
|
|
20240620,161600,1773625540,2630,2630,2630,2630,0
|
|
20240620,161500,1773625540,2630,2630,2630,2630,0
|
|
20240620,161400,1773625540,2630,2630,2630,2630,0
|
|
20240620,161300,1773625540,2630,2630,2630,2630,0
|
|
20240620,161200,1773625540,2630,2630,2630,2630,0
|
|
20240620,161100,1773625540,2630,2630,2630,2630,0
|
|
20240620,161000,1773625540,2630,2630,2630,2630,0
|
|
20240620,160900,1773625540,2630,2630,2630,2630,0
|
|
20240620,160800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,160700,1773625540,2630,2630,2630,2630,0
|
|
20240620,160600,1773625540,2630,2630,2630,2630,0
|
|
20240620,160500,1773625540,2630,2630,2630,2630,0
|
|
20240620,160400,1773625540,2630,2630,2630,2630,0
|
|
20240620,160300,1773625540,2630,2630,2630,2630,0
|
|
20240620,160200,1773625540,2630,2630,2630,2630,0
|
|
20240620,160100,1773625540,2630,2630,2630,2630,0
|
|
20240620,160000,1773625540,2630,2630,2630,2630,0
|
|
20240620,155900,1773625540,2630,2630,2630,2630,0
|
|
20240620,155800,1773625540,2630,2630,2630,2630,0
|
|
20240620,155700,1773625540,2630,2630,2630,2630,0
|
|
20240620,155600,1773625540,2630,2630,2630,2630,0
|
|
20240620,155500,1773625540,2630,2630,2630,2630,0
|
|
20240620,155400,1773625540,2630,2630,2630,2630,0
|
|
20240620,155300,1773625540,2630,2630,2630,2630,0
|
|
20240620,155200,1773625540,2630,2630,2630,2630,0
|
|
20240620,155100,1773625540,2630,2630,2630,2630,0
|
|
20240620,155000,1773625540,2630,2630,2630,2630,0
|
|
20240620,154900,1773625540,2630,2630,2630,2630,0
|
|
20240620,154800,1773625540,2630,2630,2630,2630,0
|
|
20240620,154700,1773625540,2630,2630,2630,2630,0
|
|
20240620,154600,1773625540,2630,2630,2630,2630,0
|
|
20240620,154500,1773625540,2630,2630,2630,2630,0
|
|
20240620,154400,1773625540,2630,2630,2630,2630,0
|
|
20240620,154300,1773625540,2630,2630,2630,2630,0
|
|
20240620,154200,1773625540,2630,2630,2630,2630,0
|
|
20240620,154100,1773625540,2630,2630,2630,2630,0
|
|
20240620,154000,1773625540,2630,2630,2630,2630,0
|
|
20240620,153900,1773625540,2630,2630,2630,2630,0
|
|
20240620,153800,1773625540,2630,2630,2630,2630,6063
|
|
20240620,153700,1773625540,2630,2630,2630,2630,0
|
|
20240620,153600,1773625540,2630,2630,2630,2630,0
|
|
20240620,153500,1773625540,2630,2630,2630,2630,0
|
|
20240620,153400,1773625540,2630,2630,2630,2630,0
|
|
20240620,153300,1773625540,2630,2630,2630,2630,0
|
|
20240620,153200,1773625540,2630,2630,2630,2630,0
|
|
20240620,153100,1773625540,2630,2630,2630,2630,0
|
|
20240620,153000,1773625540,2630,2630,2630,2630,6063
|
|
20240620,152900,1757679850,2635,2635,2635,2635,0
|
|
20240620,152800,1757679850,2635,2635,2635,2635,0
|
|
20240620,152700,1757679850,2635,2635,2635,2635,0
|
|
20240620,152600,1757679850,2635,2635,2635,2635,0
|
|
20240620,152500,1757679850,2635,2635,2635,2635,0
|
|
20240620,152400,1757679850,2635,2635,2635,2635,0
|
|
20240620,152300,1757679850,2635,2635,2635,2635,0
|
|
20240620,152200,1757679850,2635,2635,2635,2635,0
|
|
20240620,152100,1757679850,2635,2635,2635,2635,0
|
|
20240620,152000,1757679850,2635,2635,2635,2635,0
|
|
20240620,151900,1757679850,2635,2635,2635,2630,1633
|
|
20240620,151800,1753381665,2635,2630,2635,2630,4639
|
|
20240620,151700,1741178045,2635,2635,2635,2630,1737
|
|
20240620,151600,1736609475,2635,2630,2635,2630,2009
|
|
20240620,151500,1731325625,2635,2635,2635,2625,1279
|
|
20240620,151400,1727961405,2630,2630,2635,2630,6730
|
|
20240620,151300,1710260905,2635,2635,2635,2630,1732
|
|
20240620,151200,1705705685,2630,2635,2635,2630,2954
|
|
20240620,151100,1697936385,2630,2635,2635,2630,1584
|
|
20240620,151000,1693766170,2635,2635,2635,2630,2773
|
|
20240620,150900,1686470920,2635,2635,2635,2635,262
|
|
20240620,150800,1685780550,2635,2635,2635,2630,1444
|
|
20240620,150700,1681979365,2635,2635,2635,2635,30
|
|
20240620,150600,1681900315,2635,2635,2635,2630,3024
|
|
20240620,150500,1673944255,2635,2635,2635,2630,128
|
|
20240620,150400,1673607125,2635,2635,2635,2630,4036
|
|
20240620,150300,1662989890,2630,2640,2640,2630,1712
|
|
20240620,150200,1658486635,2630,2630,2640,2630,174
|
|
20240620,150100,1658028820,2640,2635,2640,2630,116
|
|
20240620,150000,1657723715,2640,2640,2645,2630,1594
|
|
20240620,145900,1653524545,2630,2645,2645,2630,502
|
|
20240620,145800,1652204235,2640,2640,2645,2630,6150
|
|
20240620,145700,1635997805,2640,2640,2645,2640,1956
|
|
20240620,145600,1630833940,2640,2645,2645,2640,1677
|
|
20240620,145500,1626406655,2640,2640,2640,2640,6
|
|
20240620,145400,1626390815,2645,2645,2645,2645,0
|
|
20240620,145300,1626390815,2645,2645,2645,2645,146
|
|
20240620,145200,1626004645,2640,2645,2645,2640,1636
|
|
20240620,145100,1621685545,2645,2645,2645,2645,7
|
|
20240620,145000,1621667030,2640,2645,2645,2640,636
|
|
20240620,144900,1619987845,2645,2640,2645,2640,210
|
|
20240620,144800,1619433330,2645,2645,2645,2640,79
|
|
20240620,144700,1619224690,2640,2640,2640,2640,53
|
|
20240620,144600,1619084770,2645,2640,2645,2640,475
|
|
20240620,144500,1617830750,2640,2640,2645,2640,1907
|
|
20240620,144400,1612796030,2645,2640,2645,2640,464
|
|
20240620,144300,1611570810,2640,2645,2645,2635,906
|
|
20240620,144200,1609182895,2645,2645,2645,2630,25657
|
|
20240620,144100,1541622130,2640,2645,2645,2635,1506
|
|
20240620,144000,1537652260,2635,2640,2645,2635,1034
|
|
20240620,143900,1534924705,2635,2640,2640,2635,103
|
|
20240620,143800,1534653155,2640,2645,2645,2635,55
|
|
20240620,143700,1534507970,2635,2645,2645,2635,567
|
|
20240620,143600,1533011045,2640,2640,2645,2635,2954
|
|
20240620,143500,1525212495,2640,2640,2645,2640,2007
|
|
20240620,143400,1519914010,2645,2645,2645,2645,48
|
|
20240620,143300,1519787050,2645,2645,2645,2645,245
|
|
20240620,143200,1519139025,2645,2645,2645,2635,2524
|
|
20240620,143100,1512463125,2635,2640,2645,2635,8375
|
|
20240620,143000,1490359020,2640,2640,2645,2640,9441
|
|
20240620,142900,1465434230,2640,2640,2645,2640,5147
|
|
20240620,142800,1451846015,2640,2650,2650,2640,1591
|
|
20240620,142700,1447642805,2650,2650,2650,2650,0
|
|
20240620,142600,1447642805,2650,2645,2650,2640,392
|
|
20240620,142500,1446605975,2640,2645,2645,2640,1036
|
|
20240620,142400,1443865845,2645,2645,2650,2645,159
|
|
20240620,142300,1443445285,2645,2650,2650,2640,52
|
|
20240620,142200,1443307795,2640,2645,2650,2640,214
|
|
20240620,142100,1442741870,2640,2645,2645,2640,2375
|
|
20240620,142000,1436468635,2640,2645,2650,2640,13362
|
|
20240620,141900,1401127195,2650,2645,2650,2645,446
|
|
20240620,141800,1399945425,2650,2655,2655,2645,440
|
|
20240620,141700,1398779435,2655,2650,2655,2645,2907
|
|
20240620,141600,1391076015,2655,2655,2655,2650,764
|
|
20240620,141500,1389047625,2655,2655,2655,2655,47
|
|
20240620,141400,1388922840,2650,2655,2655,2650,428
|
|
20240620,141300,1387786880,2655,2655,2655,2655,89
|
|
20240620,141200,1387550585,2655,2650,2655,2645,11
|
|
20240620,141100,1387521430,2650,2650,2655,2645,88
|
|
20240620,141000,1387288200,2650,2650,2650,2650,1110
|
|
20240620,140900,1384346700,2650,2650,2655,2645,152
|
|
20240620,140800,1383943835,2650,2645,2650,2645,548
|
|
20240620,140700,1382491700,2645,2650,2650,2645,1315
|
|
20240620,140600,1379007005,2655,2655,2655,2655,1552
|
|
20240620,140500,1374886445,2655,2650,2655,2650,500
|
|
20240620,140400,1373559945,2655,2655,2655,2655,7
|
|
20240620,140300,1373541360,2650,2655,2655,2650,1062
|
|
20240620,140200,1370726800,2650,2650,2650,2650,1144
|
|
20240620,140100,1367695200,2650,2655,2655,2650,2002
|
|
20240620,140000,1362389890,2655,2650,2655,2650,101
|
|
20240620,135900,1362121740,2655,2655,2655,2650,242
|
|
20240620,135800,1361479360,2650,2650,2650,2645,2346
|
|
20240620,135700,1355263460,2650,2645,2650,2645,272
|
|
20240620,135600,1354542735,2650,2645,2650,2645,4945
|
|
20240620,135500,1341463160,2645,2650,2650,2645,8949
|
|
20240620,135400,1317792555,2650,2650,2650,2645,27660
|
|
20240620,135300,1244498565,2655,2655,2655,2655,3
|
|
20240620,135200,1244490600,2655,2660,2660,2655,18
|
|
20240620,135100,1244442805,2655,2655,2655,2655,56
|
|
20240620,135000,1244294125,2660,2655,2660,2655,2462
|
|
20240620,134900,1237757510,2650,2655,2655,2650,6661
|
|
20240620,134800,1220083555,2655,2655,2655,2655,4038
|
|
20240620,134700,1209362665,2660,2660,2660,2660,4
|
|
20240620,134600,1209352025,2660,2660,2660,2660,58
|
|
20240620,134500,1209197745,2660,2660,2665,2655,968
|
|
20240620,134400,1206626640,2660,2660,2665,2660,1049
|
|
20240620,134300,1203836295,2665,2665,2665,2655,405
|
|
20240620,134200,1202761000,2655,2660,2665,2655,1053
|
|
20240620,134100,1199965015,2660,2655,2660,2655,21
|
|
20240620,134000,1199909250,2660,2660,2660,2660,300
|
|
20240620,133900,1199111250,2660,2660,2660,2660,240
|
|
20240620,133800,1198472850,2665,2660,2665,2660,471
|
|
20240620,133700,1197219985,2660,2665,2665,2655,70
|
|
20240620,133600,1197033990,2655,2660,2665,2655,557
|
|
20240620,133500,1195550115,2660,2655,2660,2655,297
|
|
20240620,133400,1194761545,2660,2660,2660,2660,50
|
|
20240620,133300,1194628545,2660,2655,2665,2655,74
|
|
20240620,133200,1194432010,2655,2655,2655,2655,50
|
|
20240620,133100,1194299260,2670,2655,2670,2655,1286
|
|
20240620,133000,1190884915,2655,2660,2660,2655,16838
|
|
20240620,132900,1146114700,2660,2670,2670,2660,21665
|
|
20240620,132800,1088403785,2665,2670,2670,2665,3905
|
|
20240620,132700,1077995455,2670,2670,2670,2670,13
|
|
20240620,132600,1077960745,2670,2665,2670,2665,8
|
|
20240620,132500,1077939420,2670,2670,2670,2670,30
|
|
20240620,132400,1077859320,2670,2670,2670,2670,0
|
|
20240620,132300,1077859320,2670,2670,2670,2665,2772
|
|
20240620,132200,1070458830,2670,2670,2670,2670,165
|
|
20240620,132100,1070018280,2675,2670,2675,2670,11
|
|
20240620,132000,1069988860,2675,2675,2675,2675,0
|
|
20240620,131900,1069988860,2675,2675,2675,2675,140
|
|
20240620,131800,1069614360,2675,2675,2675,2675,1
|
|
20240620,131700,1069611685,2675,2670,2675,2670,487
|
|
20240620,131600,1068311390,2670,2675,2675,2670,2
|
|
20240620,131500,1068306045,2670,2675,2675,2670,658
|
|
20240620,131400,1066548395,2675,2675,2675,2675,50
|
|
20240620,131300,1066414645,2675,2675,2675,2675,47
|
|
20240620,131200,1066288920,2675,2675,2675,2675,5
|
|
20240620,131100,1066275545,2665,2675,2675,2665,5
|
|
20240620,131000,1066262180,2665,2670,2675,2665,288
|
|
20240620,130900,1065493995,2675,2670,2675,2670,372
|
|
20240620,130800,1064500720,2675,2670,2675,2670,1836
|
|
20240620,130700,1059598595,2670,2670,2670,2670,1012
|
|
20240620,130600,1056896555,2675,2670,2675,2670,1002
|
|
20240620,130500,1054220640,2675,2670,2675,2670,116
|
|
20240620,130400,1053910915,2670,2670,2670,2670,189
|
|
20240620,130300,1053406285,2675,2675,2675,2675,0
|
|
20240620,130200,1053406285,2675,2675,2675,2675,0
|
|
20240620,130100,1053406285,2675,2675,2675,2665,1149
|
|
20240620,130000,1050343130,2675,2670,2675,2670,88
|
|
20240620,125900,1050108090,2670,2670,2670,2670,320
|
|
20240620,125800,1049253690,2670,2670,2675,2670,135
|
|
20240620,125700,1048893235,2670,2670,2670,2670,16
|
|
20240620,125600,1048850515,2675,2670,2675,2670,1003
|
|
20240620,125500,1046167505,2670,2670,2670,2670,49
|
|
20240620,125400,1046036675,2670,2670,2670,2670,1
|
|
20240620,125300,1046034005,2665,2675,2675,2665,491
|
|
20240620,125200,1044724970,2670,2665,2670,2665,1021
|
|
20240620,125100,1041999400,2675,2670,2675,2670,454
|
|
20240620,125000,1040787215,2670,2665,2670,2665,1300
|
|
20240620,124900,1037321215,2670,2670,2670,2670,0
|
|
20240620,124800,1037321215,2670,2670,2670,2665,1210
|
|
20240620,124700,1034096555,2670,2665,2670,2665,130
|
|
20240620,124600,1033749485,2670,2670,2670,2665,671
|
|
20240620,124500,1031958365,2670,2670,2670,2670,1
|
|
20240620,124400,1031955695,2670,2670,2670,2665,1542
|
|
20240620,124300,1027844125,2665,2665,2665,2665,3906
|
|
20240620,124200,1017434635,2670,2665,2670,2665,21
|
|
20240620,124100,1017378640,2665,2670,2670,2665,2441
|
|
20240620,124000,1010871445,2670,2670,2670,2670,1
|
|
20240620,123900,1010868775,2670,2670,2670,2670,303
|
|
20240620,123800,1010059765,2670,2670,2670,2670,1885
|
|
20240620,123700,1005026815,2670,2665,2670,2665,400
|
|
20240620,123600,1003960805,2665,2665,2670,2665,540
|
|
20240620,123500,1002521205,2665,2670,2675,2665,685
|
|
20240620,123400,1000689760,2670,2665,2670,2665,1164
|
|
20240620,123300,997587265,2665,2665,2665,2665,120
|
|
20240620,123200,997267465,2670,2670,2670,2670,1103
|
|
20240620,123100,994322455,2670,2670,2670,2670,187
|
|
20240620,123000,993823165,2670,2680,2680,2670,4394
|
|
20240620,122900,982091145,2680,2675,2680,2675,781
|
|
20240620,122800,980001965,2675,2670,2675,2670,1189
|
|
20240620,122700,976826390,2670,2670,2670,2670,566
|
|
20240620,122600,975315170,2675,2675,2675,2675,57
|
|
20240620,122500,975162695,2675,2670,2675,2670,8
|
|
20240620,122400,975141320,2675,2675,2675,2670,463
|
|
20240620,122300,973902870,2675,2675,2675,2675,5
|
|
20240620,122200,973889495,2675,2670,2675,2670,352
|
|
20240620,122100,972949645,2675,2675,2675,2675,9
|
|
20240620,122000,972925570,2675,2675,2675,2675,0
|
|
20240620,121900,972925570,2675,2675,2675,2675,130
|
|
20240620,121800,972577820,2675,2675,2675,2675,1012
|
|
20240620,121700,969870720,2675,2675,2675,2675,500
|
|
20240620,121600,968533220,2675,2675,2675,2675,6
|
|
20240620,121500,968517170,2670,2675,2675,2670,345
|
|
20240620,121400,967595295,2675,2675,2675,2675,278
|
|
20240620,121300,966851645,2675,2675,2675,2675,0
|
|
20240620,121200,966851645,2675,2675,2675,2675,84
|
|
20240620,121100,966626945,2675,2670,2675,2670,1357
|
|
20240620,121000,963003750,2670,2675,2675,2670,157
|
|
20240620,120900,962584540,2675,2675,2675,2675,0
|
|
20240620,120800,962584540,2675,2675,2675,2675,500
|
|
20240620,120700,961247040,2675,2670,2675,2670,2
|
|
20240620,120600,961241695,2675,2675,2675,2675,207
|
|
20240620,120500,960687970,2675,2675,2675,2675,103
|
|
20240620,120400,960412445,2675,2675,2675,2675,21
|
|
20240620,120300,960356270,2665,2665,2665,2665,0
|
|
20240620,120200,960356270,2665,2675,2675,2665,22
|
|
20240620,120100,960297570,2675,2675,2675,2675,1000
|
|
20240620,120000,957622570,2665,2675,2675,2665,348
|
|
20240620,115900,956694860,2670,2670,2670,2670,1866
|
|
20240620,115800,951712640,2675,2675,2675,2675,0
|
|
20240620,115700,951712640,2675,2675,2675,2675,26
|
|
20240620,115600,951643090,2675,2675,2675,2675,212
|
|
20240620,115500,951075990,2675,2670,2675,2670,307
|
|
20240620,115400,950256220,2670,2670,2670,2670,280
|
|
20240620,115300,949508620,2670,2670,2670,2670,29
|
|
20240620,115200,949431190,2670,2675,2675,2670,3415
|
|
20240620,115100,940313065,2675,2675,2675,2675,0
|
|
20240620,115000,940313065,2675,2675,2675,2675,0
|
|
20240620,114900,940313065,2675,2675,2675,2675,0
|
|
20240620,114800,940313065,2675,2675,2675,2675,15
|
|
20240620,114700,940272940,2670,2670,2670,2670,40
|
|
20240620,114600,940166140,2675,2675,2675,2675,1
|
|
20240620,114500,940163465,2670,2675,2675,2670,270
|
|
20240620,114400,939442560,2670,2670,2670,2670,619
|
|
20240620,114300,937789830,2675,2675,2675,2675,1
|
|
20240620,114200,937787155,2670,2670,2670,2670,49
|
|
20240620,114100,937656325,2670,2670,2670,2670,0
|
|
20240620,114000,937656325,2670,2670,2675,2670,75
|
|
20240620,113900,937456000,2670,2670,2670,2670,1
|
|
20240620,113800,937453330,2670,2670,2670,2670,2
|
|
20240620,113700,937447990,2670,2670,2670,2670,11
|
|
20240620,113600,937418620,2670,2670,2670,2670,719
|
|
20240620,113500,935498890,2670,2670,2670,2670,107
|
|
20240620,113400,935213200,2670,2670,2670,2670,545
|
|
20240620,113300,933758050,2670,2670,2670,2670,352
|
|
20240620,113200,932818210,2665,2670,2675,2665,477
|
|
20240620,113100,931546245,2670,2670,2675,2670,167
|
|
20240620,113000,931100350,2675,2670,2675,2670,342
|
|
20240620,112900,930187080,2670,2670,2670,2670,1
|
|
20240620,112800,930184410,2675,2675,2675,2675,0
|
|
20240620,112700,930184410,2675,2670,2675,2670,1009
|
|
20240620,112600,927490365,2670,2670,2670,2665,902
|
|
20240620,112500,925084525,2670,2675,2675,2670,72
|
|
20240620,112400,924892015,2670,2670,2670,2665,15525
|
|
20240620,112300,883442855,2680,2675,2685,2675,209
|
|
20240620,112200,882883260,2675,2675,2675,2675,106
|
|
20240620,112100,882599710,2680,2680,2680,2680,132
|
|
20240620,112000,882245950,2685,2685,2685,2685,0
|
|
20240620,111900,882245950,2685,2675,2685,2675,2588
|
|
20240620,111800,875323040,2685,2685,2685,2685,0
|
|
20240620,111700,875323040,2685,2685,2685,2675,306
|
|
20240620,111600,874504430,2675,2670,2675,2670,2
|
|
20240620,111500,874499085,2680,2680,2680,2680,22
|
|
20240620,111400,874440125,2685,2675,2685,2675,186
|
|
20240620,111300,873942140,2675,2675,2675,2675,3331
|
|
20240620,111200,865031715,2675,2675,2675,2670,1663
|
|
20240620,111100,860583280,2675,2675,2675,2670,209
|
|
20240620,111000,860024745,2675,2675,2675,2675,500
|
|
20240620,110900,858687245,2675,2685,2685,2675,4219
|
|
20240620,110800,847401410,2680,2675,2680,2675,972
|
|
20240620,110700,844798200,2675,2680,2680,2675,310
|
|
20240620,110600,843968310,2680,2675,2680,2675,3
|
|
20240620,110500,843960280,2680,2680,2680,2680,110
|
|
20240620,110400,843665480,2680,2675,2680,2675,42
|
|
20240620,110300,843553070,2680,2680,2680,2670,2140
|
|
20240620,110200,837828585,2685,2680,2685,2680,98
|
|
20240620,110100,837565705,2685,2685,2685,2685,4
|
|
20240620,110000,837554965,2680,2680,2680,2680,11
|
|
20240620,105900,837525485,2675,2675,2680,2675,1086
|
|
20240620,105800,834620430,2670,2675,2685,2670,554
|
|
20240620,105700,833139085,2670,2675,2675,2670,2058
|
|
20240620,105600,827635380,2685,2675,2685,2675,343
|
|
20240620,105500,826717845,2685,2685,2685,2685,10
|
|
20240620,105400,826690995,2685,2685,2685,2675,728
|
|
20240620,105300,824742955,2685,2675,2685,2675,1997
|
|
20240620,105200,819400830,2670,2675,2675,2670,6
|
|
20240620,105100,819384785,2675,2675,2675,2675,303
|
|
20240620,105000,818574260,2675,2675,2675,2670,1564
|
|
20240620,104900,814391070,2680,2685,2685,2680,689
|
|
20240620,104800,812544465,2685,2685,2685,2685,50
|
|
20240620,104700,812410215,2685,2680,2690,2680,123
|
|
20240620,104600,812080480,2690,2685,2690,2685,140
|
|
20240620,104500,811704555,2690,2690,2690,2685,12
|
|
20240620,104400,811672295,2690,2690,2690,2690,0
|
|
20240620,104300,811672295,2690,2680,2690,2675,1005
|
|
20240620,104200,808983590,2680,2680,2680,2680,50
|
|
20240620,104100,808849590,2675,2675,2675,2675,1509
|
|
20240620,104000,804813015,2680,2680,2685,2680,192
|
|
20240620,103900,804298380,2680,2685,2685,2680,71
|
|
20240620,103800,804108095,2670,2680,2680,2670,28324
|
|
20240620,103700,728384950,2685,2685,2685,2685,475
|
|
20240620,103600,727109575,2690,2690,2690,2690,5
|
|
20240620,103500,727096125,2690,2690,2690,2685,69
|
|
20240620,103400,726910780,2695,2690,2695,2690,515
|
|
20240620,103300,725525360,2695,2690,2695,2690,712
|
|
20240620,103200,723610000,2690,2685,2690,2685,286
|
|
20240620,103100,722842040,2690,2690,2690,2690,1
|
|
20240620,103000,722839350,2680,2680,2680,2680,19
|
|
20240620,102900,722788430,2690,2685,2690,2680,144
|
|
20240620,102800,722402120,2685,2685,2685,2685,35
|
|
20240620,102700,722308145,2690,2685,2690,2685,316
|
|
20240620,102600,721459595,2685,2680,2690,2680,1821
|
|
20240620,102500,716579225,2690,2690,2690,2690,0
|
|
20240620,102400,716579225,2690,2685,2690,2685,155
|
|
20240620,102300,716163045,2680,2680,2680,2680,305
|
|
20240620,102200,715345645,2690,2680,2690,2680,500
|
|
20240620,102100,714004135,2690,2690,2690,2690,1
|
|
20240620,102000,714001445,2690,2690,2690,2680,305
|
|
20240620,101900,713181005,2675,2680,2695,2675,1700
|
|
20240620,101800,708626655,2680,2680,2680,2675,390
|
|
20240620,101700,707582455,2680,2680,2680,2675,816
|
|
20240620,101600,705397900,2680,2685,2685,2680,7827
|
|
20240620,101500,684420675,2680,2685,2685,2680,1659
|
|
20240620,101400,679969135,2685,2685,2685,2685,2557
|
|
20240620,101300,673103590,2690,2690,2690,2690,68
|
|
20240620,101200,672920670,2685,2685,2685,2685,50
|
|
20240620,101100,672786420,2690,2690,2690,2690,132
|
|
20240620,101000,672431340,2690,2695,2695,2690,488
|
|
20240620,100900,671118615,2690,2695,2695,2690,433
|
|
20240620,100800,669953825,2695,2695,2695,2695,783
|
|
20240620,100700,667843640,2695,2695,2700,2695,1199
|
|
20240620,100600,664612305,2695,2705,2705,2695,194
|
|
20240620,100500,664089455,2705,2695,2710,2695,3727
|
|
20240620,100400,654023850,2695,2700,2700,2690,714
|
|
20240620,100300,652099650,2695,2690,2695,2690,209
|
|
20240620,100200,651536935,2690,2695,2695,2690,692
|
|
20240620,100100,649675355,2695,2690,2700,2690,1475
|
|
20240620,100000,645705850,2695,2695,2695,2695,9
|
|
20240620,095900,645681595,2695,2690,2695,2690,312
|
|
20240620,095800,644842260,2685,2685,2685,2685,1437
|
|
20240620,095700,640983915,2695,2680,2695,2680,734
|
|
20240620,095600,639009510,2695,2690,2695,2680,636
|
|
20240620,095500,637302260,2690,2680,2690,2680,809
|
|
20240620,095400,635128220,2680,2680,2680,2675,2085
|
|
20240620,095300,629550275,2680,2675,2680,2675,49
|
|
20240620,095200,629419155,2675,2680,2680,2675,9009
|
|
20240620,095100,605320045,2685,2685,2685,2680,1612
|
|
20240620,095000,600999765,2680,2680,2685,2675,1116
|
|
20240620,094900,598012995,2685,2685,2685,2680,15
|
|
20240620,094800,597972775,2690,2675,2690,2670,1949
|
|
20240620,094700,592762935,2675,2675,2675,2670,6715
|
|
20240620,094600,574817905,2675,2665,2675,2665,931
|
|
20240620,094500,572332255,2665,2675,2675,2665,642
|
|
20240620,094400,570621215,2675,2665,2675,2660,19248
|
|
20240620,094300,519373215,2665,2675,2675,2665,7443
|
|
20240620,094200,499494965,2680,2685,2685,2680,1807
|
|
20240620,094100,494651635,2685,2685,2690,2660,39876
|
|
20240620,094000,387996890,2690,2695,2700,2690,5153
|
|
20240620,093900,374124950,2705,2700,2705,2700,1621
|
|
20240620,093800,369748145,2700,2700,2705,2700,4905
|
|
20240620,093700,356504450,2705,2705,2710,2705,874
|
|
20240620,093600,354140275,2705,2710,2710,2700,613
|
|
20240620,093500,352481895,2710,2705,2715,2705,493
|
|
20240620,093400,351147970,2700,2705,2705,2700,1741
|
|
20240620,093300,346440730,2705,2720,2720,2705,3398
|
|
20240620,093200,337235890,2715,2725,2725,2715,5471
|
|
20240620,093100,322369235,2725,2720,2725,2720,1594
|
|
20240620,093000,318033520,2725,2730,2730,2720,6869
|
|
20240620,092900,299336880,2730,2725,2730,2725,1544
|
|
20240620,092800,295129450,2720,2725,2725,2720,3405
|
|
20240620,092700,285867820,2715,2720,2725,2715,793
|
|
20240620,092600,283713270,2725,2725,2725,2715,701
|
|
20240620,092500,281806320,2715,2725,2725,2715,403
|
|
20240620,092400,280710045,2715,2720,2725,2710,8348
|
|
20240620,092300,258026765,2725,2730,2730,2720,3371
|
|
20240620,092200,248856190,2720,2725,2730,2720,2890
|
|
20240620,092100,240994855,2725,2730,2735,2725,3514
|
|
20240620,092000,231411225,2730,2735,2735,2725,3374
|
|
20240620,091900,222190410,2735,2735,2735,2730,6370
|
|
20240620,091800,204770360,2730,2735,2735,2725,6555
|
|
20240620,091700,186897915,2725,2720,2735,2720,3463
|
|
20240620,091600,177437060,2720,2715,2720,2710,1108
|
|
20240620,091500,174430425,2715,2710,2715,2710,1154
|
|
20240620,091400,171299960,2710,2705,2715,2705,3818
|
|
20240620,091300,160966425,2710,2705,2710,2705,3103
|
|
20240620,091200,152572785,2705,2715,2715,2705,596
|
|
20240620,091100,150958600,2715,2715,2715,2705,1368
|
|
20240620,091000,147252440,2715,2715,2715,2705,593
|
|
20240620,090900,145642645,2705,2720,2720,2705,6902
|
|
20240620,090800,126952525,2715,2720,2730,2710,2505
|
|
20240620,090700,120138855,2710,2710,2720,2710,2142
|
|
20240620,090600,114323670,2710,2715,2715,2705,4013
|
|
20240620,090500,103467080,2710,2715,2715,2705,3245
|
|
20240620,090400,94688545,2720,2715,2720,2710,3088
|
|
20240620,090300,86316330,2715,2705,2715,2705,6312
|
|
20240620,090200,69230800,2705,2695,2705,2690,2035
|
|
20240620,090100,63742935,2690,2710,2710,2690,7853
|
|
20240620,090000,42561760,2710,2705,2710,2705,15020
|