644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194100,940895195,2650,2650,2650,2650,1646
|
|
20240613,194000,940895195,2650,2650,2650,2650,0
|
|
20240613,193900,940895195,2650,2650,2650,2650,0
|
|
20240613,193800,940895195,2650,2650,2650,2650,0
|
|
20240613,193700,940895195,2650,2650,2650,2650,0
|
|
20240613,193600,940895195,2650,2650,2650,2650,0
|
|
20240613,193500,940895195,2650,2650,2650,2650,0
|
|
20240613,193400,940895195,2650,2650,2650,2650,0
|
|
20240613,193300,940895195,2650,2650,2650,2650,0
|
|
20240613,193200,940895195,2650,2650,2650,2650,0
|
|
20240613,193100,940895195,2650,2650,2650,2650,0
|
|
20240613,193000,940895195,2650,2650,2650,2650,0
|
|
20240613,192900,940895195,2650,2650,2650,2650,0
|
|
20240613,192800,940895195,2650,2650,2650,2650,0
|
|
20240613,192700,940895195,2650,2650,2650,2650,0
|
|
20240613,192600,940895195,2650,2650,2650,2650,0
|
|
20240613,192500,940895195,2650,2650,2650,2650,0
|
|
20240613,192400,940895195,2650,2650,2650,2650,0
|
|
20240613,192300,940895195,2650,2650,2650,2650,0
|
|
20240613,192200,940895195,2650,2650,2650,2650,0
|
|
20240613,192100,940895195,2650,2650,2650,2650,0
|
|
20240613,192000,940895195,2650,2650,2650,2650,0
|
|
20240613,191900,940895195,2650,2650,2650,2650,0
|
|
20240613,191800,940895195,2650,2650,2650,2650,0
|
|
20240613,191700,940895195,2650,2650,2650,2650,0
|
|
20240613,191600,940895195,2650,2650,2650,2650,0
|
|
20240613,191500,940895195,2650,2650,2650,2650,0
|
|
20240613,191400,940895195,2650,2650,2650,2650,0
|
|
20240613,191300,940895195,2650,2650,2650,2650,0
|
|
20240613,191200,940895195,2650,2650,2650,2650,0
|
|
20240613,191100,940895195,2650,2650,2650,2650,1646
|
|
20240613,191000,940895195,2650,2650,2650,2650,0
|
|
20240613,190900,940895195,2650,2650,2650,2650,0
|
|
20240613,190800,940895195,2650,2650,2650,2650,0
|
|
20240613,190700,940895195,2650,2650,2650,2650,0
|
|
20240613,190600,940895195,2650,2650,2650,2650,0
|
|
20240613,190500,940895195,2650,2650,2650,2650,0
|
|
20240613,190400,940895195,2650,2650,2650,2650,0
|
|
20240613,190300,940895195,2650,2650,2650,2650,0
|
|
20240613,190200,940895195,2650,2650,2650,2650,0
|
|
20240613,190100,940895195,2650,2650,2650,2650,0
|
|
20240613,190000,940895195,2650,2650,2650,2650,0
|
|
20240613,185900,940895195,2650,2650,2650,2650,0
|
|
20240613,185800,940895195,2650,2650,2650,2650,0
|
|
20240613,185700,940895195,2650,2650,2650,2650,0
|
|
20240613,185600,940895195,2650,2650,2650,2650,0
|
|
20240613,185500,940895195,2650,2650,2650,2650,0
|
|
20240613,185400,940895195,2650,2650,2650,2650,0
|
|
20240613,185300,940895195,2650,2650,2650,2650,0
|
|
20240613,185200,940895195,2650,2650,2650,2650,0
|
|
20240613,185100,940895195,2650,2650,2650,2650,0
|
|
20240613,185000,940895195,2650,2650,2650,2650,0
|
|
20240613,184900,940895195,2650,2650,2650,2650,0
|
|
20240613,184800,940895195,2650,2650,2650,2650,0
|
|
20240613,184700,940895195,2650,2650,2650,2650,0
|
|
20240613,184600,940895195,2650,2650,2650,2650,0
|
|
20240613,184500,940895195,2650,2650,2650,2650,0
|
|
20240613,184400,940895195,2650,2650,2650,2650,0
|
|
20240613,184300,940895195,2650,2650,2650,2650,0
|
|
20240613,184200,940895195,2650,2650,2650,2650,0
|
|
20240613,184100,940895195,2650,2650,2650,2650,1646
|
|
20240613,184000,940895195,2650,2650,2650,2650,0
|
|
20240613,183900,940895195,2650,2650,2650,2650,0
|
|
20240613,183800,940895195,2650,2650,2650,2650,0
|
|
20240613,183700,940895195,2650,2650,2650,2650,0
|
|
20240613,183600,940895195,2650,2650,2650,2650,0
|
|
20240613,183500,940895195,2650,2650,2650,2650,0
|
|
20240613,183400,940895195,2650,2650,2650,2650,0
|
|
20240613,183300,940895195,2650,2650,2650,2650,0
|
|
20240613,183200,940895195,2650,2650,2650,2650,0
|
|
20240613,183100,940895195,2650,2650,2650,2650,0
|
|
20240613,183000,940895195,2650,2650,2650,2650,0
|
|
20240613,182900,940895195,2650,2650,2650,2650,0
|
|
20240613,182800,940895195,2650,2650,2650,2650,0
|
|
20240613,182700,940895195,2650,2650,2650,2650,0
|
|
20240613,182600,940895195,2650,2650,2650,2650,0
|
|
20240613,182500,940895195,2650,2650,2650,2650,0
|
|
20240613,182400,940895195,2650,2650,2650,2650,0
|
|
20240613,182300,940895195,2650,2650,2650,2650,0
|
|
20240613,182200,940895195,2650,2650,2650,2650,0
|
|
20240613,182100,940895195,2650,2650,2650,2650,0
|
|
20240613,182000,940895195,2650,2650,2650,2650,0
|
|
20240613,181900,940895195,2650,2650,2650,2650,0
|
|
20240613,181800,940895195,2650,2650,2650,2650,0
|
|
20240613,181700,940895195,2650,2650,2650,2650,0
|
|
20240613,181600,940895195,2650,2650,2650,2650,0
|
|
20240613,181500,940895195,2650,2650,2650,2650,0
|
|
20240613,181400,940895195,2650,2650,2650,2650,0
|
|
20240613,181300,940895195,2650,2650,2650,2650,0
|
|
20240613,181200,940895195,2650,2650,2650,2650,0
|
|
20240613,181100,940895195,2650,2650,2650,2650,1646
|
|
20240613,181000,940895195,2650,2650,2650,2650,0
|
|
20240613,180900,940895195,2650,2650,2650,2650,0
|
|
20240613,180800,940895195,2650,2650,2650,2650,0
|
|
20240613,180700,940895195,2650,2650,2650,2650,0
|
|
20240613,180600,940895195,2650,2650,2650,2650,0
|
|
20240613,180500,940895195,2650,2650,2650,2650,0
|
|
20240613,180400,940895195,2650,2650,2650,2650,0
|
|
20240613,180300,940895195,2650,2650,2650,2650,0
|
|
20240613,180200,940895195,2650,2650,2650,2650,0
|
|
20240613,180100,940895195,2650,2650,2650,2650,0
|
|
20240613,180000,940895195,2650,2650,2650,2650,0
|
|
20240613,175900,940895195,2650,2650,2650,2650,0
|
|
20240613,175800,940895195,2650,2650,2650,2650,0
|
|
20240613,175700,940895195,2650,2650,2650,2650,0
|
|
20240613,175600,940895195,2650,2650,2650,2650,0
|
|
20240613,175500,940895195,2650,2650,2650,2650,0
|
|
20240613,175400,940895195,2650,2650,2650,2650,0
|
|
20240613,175300,940895195,2650,2650,2650,2650,0
|
|
20240613,175200,940895195,2650,2650,2650,2650,0
|
|
20240613,175100,940895195,2650,2650,2650,2650,0
|
|
20240613,175000,940895195,2650,2650,2650,2650,0
|
|
20240613,174900,940895195,2650,2650,2650,2650,0
|
|
20240613,174800,940895195,2650,2650,2650,2650,0
|
|
20240613,174700,940895195,2650,2650,2650,2650,0
|
|
20240613,174600,940895195,2650,2650,2650,2650,0
|
|
20240613,174500,940895195,2650,2650,2650,2650,0
|
|
20240613,174400,940895195,2650,2650,2650,2650,0
|
|
20240613,174300,940895195,2650,2650,2650,2650,0
|
|
20240613,174200,940895195,2650,2650,2650,2650,0
|
|
20240613,174100,940895195,2650,2650,2650,2650,1646
|
|
20240613,174000,940895195,2650,2650,2650,2650,0
|
|
20240613,173900,940895195,2650,2650,2650,2650,0
|
|
20240613,173800,940895195,2650,2650,2650,2650,0
|
|
20240613,173700,940895195,2650,2650,2650,2650,0
|
|
20240613,173600,940895195,2650,2650,2650,2650,0
|
|
20240613,173500,940895195,2650,2650,2650,2650,0
|
|
20240613,173400,940895195,2650,2650,2650,2650,0
|
|
20240613,173300,940895195,2650,2650,2650,2650,0
|
|
20240613,173200,940895195,2650,2650,2650,2650,0
|
|
20240613,173100,940895195,2650,2650,2650,2650,0
|
|
20240613,173000,940895195,2650,2650,2650,2650,0
|
|
20240613,172900,940895195,2650,2650,2650,2650,0
|
|
20240613,172800,940895195,2650,2650,2650,2650,0
|
|
20240613,172700,940895195,2650,2650,2650,2650,0
|
|
20240613,172600,940895195,2650,2650,2650,2650,0
|
|
20240613,172500,940895195,2650,2650,2650,2650,0
|
|
20240613,172400,940895195,2650,2650,2650,2650,0
|
|
20240613,172300,940895195,2650,2650,2650,2650,0
|
|
20240613,172200,940895195,2650,2650,2650,2650,0
|
|
20240613,172100,940895195,2650,2650,2650,2650,0
|
|
20240613,172000,940895195,2650,2650,2650,2650,0
|
|
20240613,171900,940895195,2650,2650,2650,2650,0
|
|
20240613,171800,940895195,2650,2650,2650,2650,0
|
|
20240613,171700,940895195,2650,2650,2650,2650,0
|
|
20240613,171600,940895195,2650,2650,2650,2650,0
|
|
20240613,171500,940895195,2650,2650,2650,2650,0
|
|
20240613,171400,940895195,2650,2650,2650,2650,0
|
|
20240613,171300,940895195,2650,2650,2650,2650,0
|
|
20240613,171200,940895195,2650,2650,2650,2650,0
|
|
20240613,171100,940895195,2650,2650,2650,2650,1646
|
|
20240613,171000,940895195,2650,2650,2650,2650,0
|
|
20240613,170900,940895195,2650,2650,2650,2650,0
|
|
20240613,170800,940895195,2650,2650,2650,2650,0
|
|
20240613,170700,940895195,2650,2650,2650,2650,0
|
|
20240613,170600,940895195,2650,2650,2650,2650,0
|
|
20240613,170500,940895195,2650,2650,2650,2650,0
|
|
20240613,170400,940895195,2650,2650,2650,2650,0
|
|
20240613,170300,940895195,2650,2650,2650,2650,0
|
|
20240613,170200,940895195,2650,2650,2650,2650,0
|
|
20240613,170100,940895195,2650,2650,2650,2650,0
|
|
20240613,170000,940895195,2650,2650,2650,2650,0
|
|
20240613,165900,940895195,2650,2650,2650,2650,0
|
|
20240613,165800,940895195,2650,2650,2650,2650,0
|
|
20240613,165700,940895195,2650,2650,2650,2650,0
|
|
20240613,165600,940895195,2650,2650,2650,2650,0
|
|
20240613,165500,940895195,2650,2650,2650,2650,0
|
|
20240613,165400,940895195,2650,2650,2650,2650,0
|
|
20240613,165300,940895195,2650,2650,2650,2650,0
|
|
20240613,165200,940895195,2650,2650,2650,2650,0
|
|
20240613,165100,940895195,2650,2650,2650,2650,0
|
|
20240613,165000,940895195,2650,2650,2650,2650,0
|
|
20240613,164900,940895195,2650,2650,2650,2650,0
|
|
20240613,164800,940895195,2650,2650,2650,2650,0
|
|
20240613,164700,940895195,2650,2650,2650,2650,0
|
|
20240613,164600,940895195,2650,2650,2650,2650,0
|
|
20240613,164500,940895195,2650,2650,2650,2650,0
|
|
20240613,164400,940895195,2650,2650,2650,2650,0
|
|
20240613,164300,940895195,2650,2650,2650,2650,0
|
|
20240613,164200,940895195,2650,2650,2650,2650,0
|
|
20240613,164100,940895195,2650,2650,2650,2650,1646
|
|
20240613,164000,940895195,2650,2650,2650,2650,0
|
|
20240613,163900,940895195,2650,2650,2650,2650,0
|
|
20240613,163800,940895195,2650,2650,2650,2650,0
|
|
20240613,163700,940895195,2650,2650,2650,2650,0
|
|
20240613,163600,940895195,2650,2650,2650,2650,0
|
|
20240613,163500,940895195,2650,2650,2650,2650,0
|
|
20240613,163400,940895195,2650,2650,2650,2650,0
|
|
20240613,163300,940895195,2650,2650,2650,2650,0
|
|
20240613,163200,940895195,2650,2650,2650,2650,0
|
|
20240613,163100,940895195,2650,2650,2650,2650,0
|
|
20240613,163000,940895195,2650,2650,2650,2650,0
|
|
20240613,162900,940895195,2650,2650,2650,2650,0
|
|
20240613,162800,940895195,2650,2650,2650,2650,0
|
|
20240613,162700,940895195,2650,2650,2650,2650,0
|
|
20240613,162600,940895195,2650,2650,2650,2650,0
|
|
20240613,162500,940895195,2650,2650,2650,2650,0
|
|
20240613,162400,940895195,2650,2650,2650,2650,0
|
|
20240613,162300,940895195,2650,2650,2650,2650,0
|
|
20240613,162200,940895195,2650,2650,2650,2650,0
|
|
20240613,162100,940895195,2650,2650,2650,2650,0
|
|
20240613,162000,940895195,2650,2650,2650,2650,0
|
|
20240613,161900,940895195,2650,2650,2650,2650,0
|
|
20240613,161800,940895195,2650,2650,2650,2650,0
|
|
20240613,161700,940895195,2650,2650,2650,2650,0
|
|
20240613,161600,940895195,2650,2650,2650,2650,0
|
|
20240613,161500,940895195,2650,2650,2650,2650,0
|
|
20240613,161400,940895195,2650,2650,2650,2650,0
|
|
20240613,161300,940895195,2650,2650,2650,2650,0
|
|
20240613,161200,940895195,2650,2650,2650,2650,0
|
|
20240613,161100,940895195,2650,2650,2650,2650,1646
|
|
20240613,161000,940895195,2650,2650,2650,2650,0
|
|
20240613,160900,940895195,2650,2650,2650,2650,0
|
|
20240613,160800,940895195,2650,2650,2650,2650,0
|
|
20240613,160700,940895195,2650,2650,2650,2650,0
|
|
20240613,160600,940895195,2650,2650,2650,2650,0
|
|
20240613,160500,940895195,2650,2650,2650,2650,0
|
|
20240613,160400,940895195,2650,2650,2650,2650,0
|
|
20240613,160300,940895195,2650,2650,2650,2650,0
|
|
20240613,160200,940895195,2650,2650,2650,2650,0
|
|
20240613,160100,940895195,2650,2650,2650,2650,0
|
|
20240613,160000,940895195,2650,2650,2650,2650,0
|
|
20240613,155900,940895195,2650,2650,2650,2650,0
|
|
20240613,155800,940895195,2650,2650,2650,2650,0
|
|
20240613,155700,940895195,2650,2650,2650,2650,0
|
|
20240613,155600,940895195,2650,2650,2650,2650,0
|
|
20240613,155500,940895195,2650,2650,2650,2650,0
|
|
20240613,155400,940895195,2650,2650,2650,2650,0
|
|
20240613,155300,940895195,2650,2650,2650,2650,0
|
|
20240613,155200,940895195,2650,2650,2650,2650,0
|
|
20240613,155100,940895195,2650,2650,2650,2650,0
|
|
20240613,155000,940895195,2650,2650,2650,2650,0
|
|
20240613,154900,940895195,2650,2650,2650,2650,0
|
|
20240613,154800,940895195,2650,2650,2650,2650,0
|
|
20240613,154700,940895195,2650,2650,2650,2650,0
|
|
20240613,154600,940895195,2650,2650,2650,2650,0
|
|
20240613,154500,940895195,2650,2650,2650,2650,0
|
|
20240613,154400,940895195,2650,2650,2650,2650,0
|
|
20240613,154300,940895195,2650,2650,2650,2650,0
|
|
20240613,154200,940895195,2650,2650,2650,2650,0
|
|
20240613,154100,940895195,2650,2650,2650,2650,1646
|
|
20240613,154000,940895195,2650,2650,2650,2650,0
|
|
20240613,153900,940895195,2650,2650,2650,2650,0
|
|
20240613,153800,940895195,2650,2650,2650,2650,0
|
|
20240613,153700,940895195,2650,2650,2650,2650,0
|
|
20240613,153600,940895195,2650,2650,2650,2650,0
|
|
20240613,153500,940895195,2650,2650,2650,2650,0
|
|
20240613,153400,940895195,2650,2650,2650,2650,0
|
|
20240613,153300,940895195,2650,2650,2650,2650,0
|
|
20240613,153200,940895195,2650,2650,2650,2650,0
|
|
20240613,153100,940895195,2650,2650,2650,2650,0
|
|
20240613,153000,940895195,2650,2650,2650,2650,1646
|
|
20240613,152900,936533295,2670,2670,2670,2670,0
|
|
20240613,152800,936533295,2670,2670,2670,2670,0
|
|
20240613,152700,936533295,2670,2670,2670,2670,0
|
|
20240613,152600,936533295,2670,2670,2670,2670,0
|
|
20240613,152500,936533295,2670,2670,2670,2670,0
|
|
20240613,152400,936533295,2670,2670,2670,2670,0
|
|
20240613,152300,936533295,2670,2670,2670,2670,0
|
|
20240613,152200,936533295,2670,2670,2670,2670,0
|
|
20240613,152100,936533295,2670,2670,2670,2670,0
|
|
20240613,152000,936533295,2670,2670,2670,2670,0
|
|
20240613,151900,936533295,2670,2650,2670,2650,71
|
|
20240613,151800,936345125,2675,2675,2675,2675,1
|
|
20240613,151700,936342450,2670,2675,2675,2670,41
|
|
20240613,151600,936232805,2675,2665,2675,2650,942
|
|
20240613,151500,933728560,2675,2670,2675,2670,1510
|
|
20240613,151400,929689360,2670,2670,2670,2670,200
|
|
20240613,151300,929155360,2670,2670,2670,2670,296
|
|
20240613,151200,928365040,2680,2680,2680,2680,10
|
|
20240613,151100,928338240,2680,2665,2680,2665,18
|
|
20240613,151000,928290015,2670,2680,2690,2670,4819
|
|
20240613,150900,915327145,2690,2690,2690,2690,0
|
|
20240613,150800,915327145,2690,2690,2690,2690,0
|
|
20240613,150700,915327145,2690,2680,2690,2680,560
|
|
20240613,150600,913823635,2675,2675,2675,2675,5
|
|
20240613,150500,913810260,2680,2680,2680,2680,0
|
|
20240613,150400,913810260,2680,2680,2680,2655,8
|
|
20240613,150300,913788845,2680,2660,2680,2660,108
|
|
20240613,150200,913501525,2650,2650,2650,2650,0
|
|
20240613,150100,913501525,2650,2650,2650,2650,1
|
|
20240613,150000,913498875,2660,2660,2660,2660,1
|
|
20240613,145900,913496215,2650,2650,2650,2650,200
|
|
20240613,145800,912966215,2660,2665,2665,2660,1109
|
|
20240613,145700,910016085,2680,2665,2680,2665,99
|
|
20240613,145600,909751485,2685,2685,2685,2685,0
|
|
20240613,145500,909751485,2685,2685,2685,2685,0
|
|
20240613,145400,909751485,2685,2685,2685,2685,0
|
|
20240613,145300,909751485,2685,2685,2685,2685,0
|
|
20240613,145200,909751485,2685,2680,2685,2680,302
|
|
20240613,145100,908942115,2685,2670,2685,2670,26
|
|
20240613,145000,908872670,2670,2670,2670,2670,2
|
|
20240613,144900,908867330,2655,2655,2655,2655,0
|
|
20240613,144800,908867330,2655,2655,2655,2655,3
|
|
20240613,144700,908859365,2670,2670,2670,2670,1
|
|
20240613,144600,908856695,2650,2650,2650,2650,0
|
|
20240613,144500,908856695,2650,2640,2650,2640,84
|
|
20240613,144400,908634525,2650,2650,2650,2650,0
|
|
20240613,144300,908634525,2650,2650,2650,2650,0
|
|
20240613,144200,908634525,2650,2645,2650,2630,581
|
|
20240613,144100,907102320,2645,2655,2655,2640,722
|
|
20240613,144000,905191935,2655,2655,2655,2655,0
|
|
20240613,143900,905191935,2655,2655,2655,2655,0
|
|
20240613,143800,905191935,2655,2655,2655,2655,34
|
|
20240613,143700,905101665,2655,2655,2655,2655,10
|
|
20240613,143600,905075115,2655,2670,2670,2655,50
|
|
20240613,143500,904942215,2670,2655,2670,2655,51
|
|
20240613,143400,904806795,2670,2655,2670,2655,101
|
|
20240613,143300,904538625,2655,2655,2655,2655,100
|
|
20240613,143200,904273125,2655,2655,2655,2655,0
|
|
20240613,143100,904273125,2655,2655,2655,2655,116
|
|
20240613,143000,903965145,2655,2650,2655,2650,91
|
|
20240613,142900,903723990,2650,2650,2650,2650,0
|
|
20240613,142800,903723990,2650,2650,2650,2650,50
|
|
20240613,142700,903591490,2650,2655,2655,2650,52
|
|
20240613,142600,903453680,2655,2655,2655,2655,0
|
|
20240613,142500,903453680,2655,2655,2655,2655,0
|
|
20240613,142400,903453680,2655,2655,2655,2655,0
|
|
20240613,142300,903453680,2655,2655,2655,2655,0
|
|
20240613,142200,903453680,2655,2655,2655,2655,0
|
|
20240613,142100,903453680,2655,2655,2655,2655,0
|
|
20240613,142000,903453680,2655,2655,2655,2655,43
|
|
20240613,141900,903339515,2655,2655,2655,2655,0
|
|
20240613,141800,903339515,2655,2655,2655,2655,0
|
|
20240613,141700,903339515,2655,2655,2655,2655,0
|
|
20240613,141600,903339515,2655,2655,2655,2655,0
|
|
20240613,141500,903339515,2655,2655,2655,2655,0
|
|
20240613,141400,903339515,2655,2655,2655,2655,10
|
|
20240613,141300,903312965,2640,2640,2640,2640,73
|
|
20240613,141200,903120245,2640,2640,2640,2640,0
|
|
20240613,141100,903120245,2640,2640,2640,2640,0
|
|
20240613,141000,903120245,2640,2640,2640,2640,0
|
|
20240613,140900,903120245,2640,2640,2640,2640,0
|
|
20240613,140800,903120245,2640,2660,2660,2615,10735
|
|
20240613,140700,874771250,2660,2665,2665,2660,2507
|
|
20240613,140600,868090790,2670,2670,2670,2670,555
|
|
20240613,140500,866608940,2675,2675,2675,2675,0
|
|
20240613,140400,866608940,2675,2675,2675,2675,90
|
|
20240613,140300,866368190,2670,2670,2670,2670,0
|
|
20240613,140200,866368190,2670,2670,2670,2670,10
|
|
20240613,140100,866341490,2670,2670,2670,2670,1154
|
|
20240613,140000,863260310,2670,2670,2670,2670,0
|
|
20240613,135900,863260310,2670,2670,2670,2670,0
|
|
20240613,135800,863260310,2670,2670,2670,2670,0
|
|
20240613,135700,863260310,2670,2670,2670,2670,500
|
|
20240613,135600,861925310,2685,2685,2685,2685,2
|
|
20240613,135500,861919940,2685,2685,2685,2685,0
|
|
20240613,135400,861919940,2685,2685,2685,2685,0
|
|
20240613,135300,861919940,2685,2685,2685,2685,0
|
|
20240613,135200,861919940,2685,2670,2685,2670,4
|
|
20240613,135100,861909215,2690,2685,2690,2670,11
|
|
20240613,135000,861879720,2685,2685,2685,2685,0
|
|
20240613,134900,861879720,2685,2685,2685,2685,40
|
|
20240613,134800,861772320,2685,2685,2685,2685,122
|
|
20240613,134700,861444750,2685,2685,2685,2685,0
|
|
20240613,134600,861444750,2685,2680,2685,2680,66
|
|
20240613,134500,861267620,2680,2680,2680,2680,8
|
|
20240613,134400,861246180,2685,2685,2685,2685,0
|
|
20240613,134300,861246180,2685,2685,2685,2685,34
|
|
20240613,134200,861154890,2690,2690,2690,2690,0
|
|
20240613,134100,861154890,2690,2690,2690,2690,0
|
|
20240613,134000,861154890,2690,2685,2690,2685,170
|
|
20240613,133900,860697635,2690,2685,2690,2685,107
|
|
20240613,133800,860410035,2685,2685,2685,2685,55
|
|
20240613,133700,860262360,2680,2680,2680,2680,17
|
|
20240613,133600,860216800,2680,2680,2685,2680,85
|
|
20240613,133500,859988730,2680,2680,2680,2680,1
|
|
20240613,133400,859986050,2675,2675,2675,2675,100
|
|
20240613,133300,859718550,2670,2670,2670,2670,3
|
|
20240613,133200,859710540,2670,2665,2670,2665,4
|
|
20240613,133100,859699865,2665,2665,2665,2665,1
|
|
20240613,133000,859697200,2675,2675,2675,2675,0
|
|
20240613,132900,859697200,2675,2675,2675,2675,401
|
|
20240613,132800,858624525,2660,2675,2675,2660,801
|
|
20240613,132700,856488710,2680,2680,2680,2680,3
|
|
20240613,132600,856480670,2675,2675,2675,2675,19
|
|
20240613,132500,856429845,2680,2680,2680,2680,0
|
|
20240613,132400,856429845,2680,2670,2680,2670,680
|
|
20240613,132300,854612445,2675,2675,2675,2675,400
|
|
20240613,132200,853542445,2680,2680,2680,2680,172
|
|
20240613,132100,853081485,2680,2690,2690,2680,2406
|
|
20240613,132000,846633060,2690,2685,2690,2685,2623
|
|
20240613,131900,839590090,2690,2695,2695,2690,3389
|
|
20240613,131800,830472580,2695,2695,2695,2695,0
|
|
20240613,131700,830472580,2695,2695,2695,2695,0
|
|
20240613,131600,830472580,2695,2695,2695,2695,771
|
|
20240613,131500,828394735,2695,2695,2695,2695,50
|
|
20240613,131400,828259985,2700,2700,2700,2700,0
|
|
20240613,131300,828259985,2700,2700,2700,2700,0
|
|
20240613,131200,828259985,2700,2700,2700,2700,0
|
|
20240613,131100,828259985,2700,2700,2700,2700,123
|
|
20240613,131000,827927885,2700,2700,2700,2700,10
|
|
20240613,130900,827900885,2700,2710,2710,2700,5779
|
|
20240613,130800,812284610,2715,2715,2715,2715,1
|
|
20240613,130700,812281895,2710,2715,2715,2710,1531
|
|
20240613,130600,808132880,2715,2715,2715,2715,232
|
|
20240613,130500,807503000,2715,2715,2715,2715,257
|
|
20240613,130400,806805245,2715,2715,2715,2715,0
|
|
20240613,130300,806805245,2715,2720,2720,2715,2
|
|
20240613,130200,806799810,2720,2720,2720,2720,550
|
|
20240613,130100,805303810,2715,2730,2730,2715,365
|
|
20240613,130000,804312495,2710,2710,2710,2710,436
|
|
20240613,125900,803130935,2710,2710,2710,2710,372
|
|
20240613,125800,802122815,2710,2710,2710,2710,20
|
|
20240613,125700,802068615,2730,2730,2730,2730,100
|
|
20240613,125600,801795615,2730,2730,2730,2730,0
|
|
20240613,125500,801795615,2730,2730,2730,2730,36
|
|
20240613,125400,801697335,2710,2710,2710,2710,0
|
|
20240613,125300,801697335,2710,2710,2710,2710,0
|
|
20240613,125200,801697335,2710,2735,2735,2710,1395
|
|
20240613,125100,797899635,2710,2705,2740,2705,10032
|
|
20240613,125000,770495720,2710,2710,2710,2710,0
|
|
20240613,124900,770495720,2710,2705,2710,2705,376
|
|
20240613,124800,769476810,2705,2705,2705,2705,0
|
|
20240613,124700,769476810,2705,2705,2705,2705,258
|
|
20240613,124600,768778920,2700,2700,2700,2700,188
|
|
20240613,124500,768271320,2710,2710,2710,2710,184
|
|
20240613,124400,767772680,2710,2700,2710,2700,712
|
|
20240613,124300,765850270,2695,2705,2705,2695,2283
|
|
20240613,124200,759694535,2705,2705,2705,2705,11
|
|
20240613,124100,759664780,2725,2725,2725,2725,1
|
|
20240613,124000,759662055,2725,2725,2725,2725,0
|
|
20240613,123900,759662055,2725,2705,2725,2705,2769
|
|
20240613,123800,752147910,2705,2705,2705,2705,420
|
|
20240613,123700,751011810,2690,2690,2690,2690,78
|
|
20240613,123600,750801990,2700,2700,2700,2700,607
|
|
20240613,123500,749163090,2700,2700,2700,2700,505
|
|
20240613,123400,747799590,2680,2695,2695,2680,1459
|
|
20240613,123300,743887085,2680,2680,2680,2680,45
|
|
20240613,123200,743766485,2695,2695,2695,2695,0
|
|
20240613,123100,743766485,2695,2685,2695,2685,54
|
|
20240613,123000,743621285,2685,2685,2685,2685,1
|
|
20240613,122900,743618600,2680,2680,2680,2680,149
|
|
20240613,122800,743219280,2680,2685,2685,2680,3
|
|
20240613,122700,743211235,2690,2690,2690,2690,43
|
|
20240613,122600,743095565,2690,2690,2690,2690,0
|
|
20240613,122500,743095565,2690,2700,2700,2690,1069
|
|
20240613,122400,740212480,2700,2705,2710,2700,493
|
|
20240613,122300,738880430,2705,2700,2725,2700,970
|
|
20240613,122200,736250985,2695,2705,2725,2695,4629
|
|
20240613,122100,723697380,2705,2670,2705,2670,2407
|
|
20240613,122000,717218925,2660,2660,2665,2660,536
|
|
20240613,121900,715790620,2660,2660,2660,2660,22
|
|
20240613,121800,715732100,2660,2660,2660,2660,139
|
|
20240613,121700,715362360,2660,2655,2660,2655,31
|
|
20240613,121600,715279915,2655,2655,2655,2650,229
|
|
20240613,121500,714672415,2650,2650,2650,2650,0
|
|
20240613,121400,714672415,2650,2650,2650,2650,0
|
|
20240613,121300,714672415,2650,2650,2650,2650,0
|
|
20240613,121200,714672415,2650,2650,2650,2650,0
|
|
20240613,121100,714672415,2650,2650,2650,2650,0
|
|
20240613,121000,714672415,2650,2650,2650,2650,0
|
|
20240613,120900,714672415,2650,2650,2650,2650,0
|
|
20240613,120800,714672415,2650,2650,2650,2650,0
|
|
20240613,120700,714672415,2650,2650,2650,2650,50
|
|
20240613,120600,714539915,2650,2650,2650,2650,0
|
|
20240613,120500,714539915,2650,2650,2650,2650,4689
|
|
20240613,120400,702114065,2650,2645,2650,2645,1000
|
|
20240613,120300,699464565,2645,2645,2645,2645,0
|
|
20240613,120200,699464565,2645,2645,2645,2645,0
|
|
20240613,120100,699464565,2645,2645,2645,2645,100
|
|
20240613,120000,699200065,2645,2645,2645,2645,1
|
|
20240613,115900,699197420,2645,2640,2645,2640,624
|
|
20240613,115800,697547475,2640,2640,2640,2640,0
|
|
20240613,115700,697547475,2640,2640,2640,2640,0
|
|
20240613,115600,697547475,2640,2640,2640,2640,381
|
|
20240613,115500,696541635,2640,2640,2640,2640,0
|
|
20240613,115400,696541635,2640,2635,2640,2635,607
|
|
20240613,115300,694942115,2625,2625,2625,2625,85
|
|
20240613,115200,694718990,2630,2630,2630,2630,599
|
|
20240613,115100,693143620,2620,2620,2620,2620,500
|
|
20240613,115000,691833620,2620,2620,2620,2620,10
|
|
20240613,114900,691807420,2635,2635,2635,2635,0
|
|
20240613,114800,691807420,2635,2635,2635,2635,0
|
|
20240613,114700,691807420,2635,2635,2635,2635,30
|
|
20240613,114600,691728370,2635,2630,2635,2630,200
|
|
20240613,114500,691201545,2635,2635,2635,2635,0
|
|
20240613,114400,691201545,2635,2635,2635,2635,0
|
|
20240613,114300,691201545,2635,2635,2635,2635,0
|
|
20240613,114200,691201545,2635,2635,2635,2635,0
|
|
20240613,114100,691201545,2635,2635,2635,2635,1
|
|
20240613,114000,691198910,2635,2635,2635,2635,0
|
|
20240613,113900,691198910,2635,2635,2635,2635,0
|
|
20240613,113800,691198910,2635,2635,2635,2635,0
|
|
20240613,113700,691198910,2635,2635,2635,2635,0
|
|
20240613,113600,691198910,2635,2635,2635,2635,2
|
|
20240613,113500,691193640,2615,2615,2615,2615,0
|
|
20240613,113400,691193640,2615,2615,2615,2615,0
|
|
20240613,113300,691193640,2615,2615,2615,2615,113
|
|
20240613,113200,690898145,2615,2635,2635,2615,2
|
|
20240613,113100,690892895,2635,2635,2635,2635,36
|
|
20240613,113000,690798035,2635,2635,2635,2635,87
|
|
20240613,112900,690568790,2635,2635,2635,2635,200
|
|
20240613,112800,690041790,2635,2635,2635,2635,137
|
|
20240613,112700,689680795,2635,2635,2635,2635,0
|
|
20240613,112600,689680795,2635,2615,2635,2615,1748
|
|
20240613,112500,685108915,2615,2615,2615,2615,6
|
|
20240613,112400,685093225,2610,2610,2610,2610,0
|
|
20240613,112300,685093225,2610,2610,2610,2610,0
|
|
20240613,112200,685093225,2610,2610,2610,2610,0
|
|
20240613,112100,685093225,2610,2610,2610,2610,0
|
|
20240613,112000,685093225,2610,2610,2610,2610,0
|
|
20240613,111900,685093225,2610,2590,2610,2580,4714
|
|
20240613,111800,672865030,2605,2600,2605,2600,112
|
|
20240613,111700,672573565,2600,2600,2600,2600,189
|
|
20240613,111600,672082165,2600,2590,2605,2585,645
|
|
20240613,111500,670413560,2580,2580,2580,2580,20
|
|
20240613,111400,670361960,2590,2585,2590,2580,4505
|
|
20240613,111300,658734030,2600,2615,2615,2580,6054
|
|
20240613,111200,643043335,2615,2615,2615,2615,4
|
|
20240613,111100,643032875,2600,2615,2615,2600,10000
|
|
20240613,111000,616971200,2620,2620,2620,2620,5
|
|
20240613,110900,616958100,2625,2625,2625,2625,0
|
|
20240613,110800,616958100,2625,2625,2625,2625,0
|
|
20240613,110700,616958100,2625,2625,2625,2625,0
|
|
20240613,110600,616958100,2625,2625,2625,2625,7
|
|
20240613,110500,616939725,2625,2615,2625,2615,2
|
|
20240613,110400,616934485,2610,2615,2615,2610,1063
|
|
20240613,110300,614157520,2615,2615,2615,2615,235
|
|
20240613,110200,613542995,2640,2640,2640,2640,11
|
|
20240613,110100,613513955,2640,2625,2645,2610,3501
|
|
20240613,110000,604309095,2625,2625,2625,2625,0
|
|
20240613,105900,604309095,2625,2625,2625,2625,0
|
|
20240613,105800,604309095,2625,2625,2625,2625,1
|
|
20240613,105700,604306470,2620,2620,2620,2620,608
|
|
20240613,105600,602713510,2625,2625,2625,2625,0
|
|
20240613,105500,602713510,2625,2625,2625,2625,10
|
|
20240613,105400,602687260,2640,2620,2645,2605,6895
|
|
20240613,105300,584689435,2650,2650,2650,2650,0
|
|
20240613,105200,584689435,2650,2650,2650,2650,0
|
|
20240613,105100,584689435,2650,2665,2665,2605,16311
|
|
20240613,105000,541711715,2670,2670,2670,2670,2
|
|
20240613,104900,541706375,2665,2665,2665,2665,691
|
|
20240613,104800,539864860,2675,2675,2675,2675,20
|
|
20240613,104700,539811360,2675,2675,2675,2675,20
|
|
20240613,104600,539757860,2675,2675,2675,2675,0
|
|
20240613,104500,539757860,2675,2675,2675,2675,30
|
|
20240613,104400,539677610,2665,2665,2665,2665,54
|
|
20240613,104300,539533700,2675,2675,2675,2675,607
|
|
20240613,104200,537909975,2675,2675,2675,2675,140
|
|
20240613,104100,537535475,2675,2665,2675,2660,6345
|
|
20240613,104000,520627100,2665,2670,2670,2665,3103
|
|
20240613,103900,512352395,2665,2665,2665,2665,0
|
|
20240613,103800,512352395,2665,2680,2680,2660,5177
|
|
20240613,103700,498527780,2680,2680,2680,2680,107
|
|
20240613,103600,498241020,2680,2680,2680,2680,0
|
|
20240613,103500,498241020,2680,2680,2680,2680,3563
|
|
20240613,103400,488692180,2680,2680,2680,2680,79
|
|
20240613,103300,488480460,2710,2715,2715,2665,7253
|
|
20240613,103200,468958365,2715,2720,2720,2715,62
|
|
20240613,103100,468789830,2720,2720,2720,2720,403
|
|
20240613,103000,467693670,2720,2725,2730,2720,2203
|
|
20240613,102900,461694370,2730,2725,2730,2725,56
|
|
20240613,102800,461541765,2725,2730,2730,2725,300
|
|
20240613,102700,460724015,2725,2720,2725,2720,3
|
|
20240613,102600,460715845,2735,2730,2735,2725,1570
|
|
20240613,102500,456426770,2735,2735,2735,2725,1999
|
|
20240613,102400,450963415,2730,2735,2735,2730,891
|
|
20240613,102300,448528535,2735,2710,2735,2710,20152
|
|
20240613,102200,393722715,2710,2715,2715,2680,2171
|
|
20240613,102100,387842845,2715,2720,2740,2715,3769
|
|
20240613,102000,377605050,2725,2760,2770,2715,1279
|
|
20240613,101900,374099780,2760,2740,2800,2725,14127
|
|
20240613,101800,335102170,2725,2680,2740,2665,15191
|
|
20240613,101700,294148155,2680,2680,2680,2680,4
|
|
20240613,101600,294137435,2680,2670,2680,2670,2762
|
|
20240613,101500,286753780,2670,2675,2675,2670,103
|
|
20240613,101400,286478755,2675,2670,2675,2670,263
|
|
20240613,101300,285776540,2670,2665,2670,2665,338
|
|
20240613,101200,284874105,2660,2660,2660,2660,11
|
|
20240613,101100,284844845,2680,2680,2680,2680,0
|
|
20240613,101000,284844845,2680,2675,2680,2675,9
|
|
20240613,100900,284820750,2680,2680,2680,2680,1845
|
|
20240613,100800,279876150,2665,2670,2675,2665,2600
|
|
20240613,100700,272931075,2670,2670,2670,2670,100
|
|
20240613,100600,272664075,2665,2665,2665,2665,1918
|
|
20240613,100500,267552605,2665,2665,2665,2665,176
|
|
20240613,100400,267083565,2665,2665,2665,2665,34
|
|
20240613,100300,266992955,2665,2665,2665,2660,111
|
|
20240613,100200,266697640,2665,2660,2665,2660,21
|
|
20240613,100100,266641775,2665,2665,2665,2665,100
|
|
20240613,100000,266375275,2665,2665,2665,2665,0
|
|
20240613,095900,266375275,2665,2660,2665,2660,277
|
|
20240613,095800,265638450,2670,2680,2680,2655,1135
|
|
20240613,095700,262620200,2685,2685,2685,2660,184
|
|
20240613,095600,262128135,2690,2690,2690,2675,1123
|
|
20240613,095500,259112680,2695,2645,2695,2645,5018
|
|
20240613,095400,245775155,2645,2635,2645,2635,5921
|
|
20240613,095300,230144865,2635,2630,2635,2630,306
|
|
20240613,095200,229338735,2620,2615,2620,2615,905
|
|
20240613,095100,226968660,2620,2620,2620,2620,211
|
|
20240613,095000,226415840,2635,2615,2640,2615,104
|
|
20240613,094900,226142035,2615,2615,2615,2615,0
|
|
20240613,094800,226142035,2615,2615,2615,2615,2
|
|
20240613,094700,226136805,2640,2640,2640,2640,0
|
|
20240613,094600,226136805,2640,2640,2640,2640,0
|
|
20240613,094500,226136805,2640,2615,2640,2615,10010
|
|
20240613,094400,199731820,2615,2610,2615,2610,45
|
|
20240613,094300,199614360,2615,2615,2615,2615,0
|
|
20240613,094200,199614360,2615,2615,2615,2615,0
|
|
20240613,094100,199614360,2615,2615,2615,2615,0
|
|
20240613,094000,199614360,2615,2615,2615,2615,10
|
|
20240613,093900,199588210,2600,2600,2600,2600,2400
|
|
20240613,093800,193348210,2600,2600,2600,2600,40
|
|
20240613,093700,193244210,2600,2600,2600,2600,0
|
|
20240613,093600,193244210,2600,2610,2610,2600,304
|
|
20240613,093500,192451650,2600,2600,2600,2600,0
|
|
20240613,093400,192451650,2600,2600,2600,2600,221
|
|
20240613,093300,191877050,2605,2605,2605,2605,5
|
|
20240613,093200,191864025,2600,2600,2600,2600,222
|
|
20240613,093100,191286825,2600,2600,2600,2600,0
|
|
20240613,093000,191286825,2600,2615,2615,2600,339
|
|
20240613,092900,190404840,2600,2630,2630,2600,80
|
|
20240613,092800,190196775,2630,2615,2635,2615,4876
|
|
20240613,092700,177381555,2630,2630,2630,2630,14
|
|
20240613,092600,177344735,2630,2605,2635,2605,7024
|
|
20240613,092500,158977130,2600,2560,2600,2560,13829
|
|
20240613,092400,123120600,2560,2575,2575,2560,2489
|
|
20240613,092300,116732660,2575,2590,2590,2575,4596
|
|
20240613,092200,104866025,2595,2595,2595,2595,318
|
|
20240613,092100,104040815,2595,2590,2595,2590,1123
|
|
20240613,092000,101132235,2595,2595,2595,2595,224
|
|
20240613,091900,100550955,2595,2580,2595,2575,2891
|
|
20240613,091800,93074780,2580,2580,2580,2580,273
|
|
20240613,091700,92370440,2580,2580,2580,2580,0
|
|
20240613,091600,92370440,2580,2585,2585,2580,1504
|
|
20240613,091500,88490100,2590,2580,2590,2580,28
|
|
20240613,091400,88417620,2580,2570,2580,2570,3189
|
|
20240613,091300,80202875,2570,2560,2570,2560,4226
|
|
20240613,091200,69369900,2550,2540,2550,2540,1020
|
|
20240613,091100,66769050,2545,2535,2545,2535,2814
|
|
20240613,091000,59621090,2540,2540,2540,2540,100
|
|
20240613,090900,59367090,2540,2535,2540,2535,361
|
|
20240613,090800,58450155,2535,2540,2540,2535,1358
|
|
20240613,090700,55007030,2535,2565,2565,2530,587
|
|
20240613,090600,53515755,2565,2570,2570,2540,2354
|
|
20240613,090500,47536020,2570,2570,2570,2570,21
|
|
20240613,090400,47482050,2570,2570,2570,2570,89
|
|
20240613,090300,47253320,2575,2540,2575,2525,10388
|
|
20240613,090200,20911070,2535,2555,2555,2535,1601
|
|
20240613,090100,16838015,2555,2575,2575,2540,1710
|
|
20240613,090000,12456855,2575,2550,2585,2550,4858
|