663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,195900,3789145235,2700,2700,2700,2700,0
|
|
20240619,195800,3789145235,2700,2700,2700,2700,0
|
|
20240619,195700,3789145235,2700,2700,2700,2700,0
|
|
20240619,195600,3789145235,2700,2700,2700,2700,0
|
|
20240619,195500,3789145235,2700,2700,2700,2700,0
|
|
20240619,195400,3789145235,2700,2700,2700,2700,0
|
|
20240619,195300,3789145235,2700,2700,2700,2700,0
|
|
20240619,195200,3789145235,2700,2700,2700,2700,0
|
|
20240619,195100,3789145235,2700,2700,2700,2700,0
|
|
20240619,195000,3789145235,2700,2700,2700,2700,0
|
|
20240619,194900,3789145235,2700,2700,2700,2700,0
|
|
20240619,194800,3789145235,2700,2700,2700,2700,0
|
|
20240619,194700,3789145235,2700,2700,2700,2700,0
|
|
20240619,194600,3789145235,2700,2700,2700,2700,0
|
|
20240619,194500,3789145235,2700,2700,2700,2700,0
|
|
20240619,194400,3789145235,2700,2700,2700,2700,0
|
|
20240619,194300,3789145235,2700,2700,2700,2700,0
|
|
20240619,194200,3789145235,2700,2700,2700,2700,0
|
|
20240619,194100,3789145235,2700,2700,2700,2700,0
|
|
20240619,194000,3789145235,2700,2700,2700,2700,0
|
|
20240619,193900,3789145235,2700,2700,2700,2700,0
|
|
20240619,193800,3789145235,2700,2700,2700,2700,0
|
|
20240619,193700,3789145235,2700,2700,2700,2700,0
|
|
20240619,193600,3789145235,2700,2700,2700,2700,0
|
|
20240619,193500,3789145235,2700,2700,2700,2700,0
|
|
20240619,193400,3789145235,2700,2700,2700,2700,0
|
|
20240619,193300,3789145235,2700,2700,2700,2700,0
|
|
20240619,193200,3789145235,2700,2700,2700,2700,0
|
|
20240619,193100,3789145235,2700,2700,2700,2700,0
|
|
20240619,193000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,192900,3789145235,2700,2700,2700,2700,0
|
|
20240619,192800,3789145235,2700,2700,2700,2700,0
|
|
20240619,192700,3789145235,2700,2700,2700,2700,0
|
|
20240619,192600,3789145235,2700,2700,2700,2700,0
|
|
20240619,192500,3789145235,2700,2700,2700,2700,0
|
|
20240619,192400,3789145235,2700,2700,2700,2700,0
|
|
20240619,192300,3789145235,2700,2700,2700,2700,0
|
|
20240619,192200,3789145235,2700,2700,2700,2700,0
|
|
20240619,192100,3789145235,2700,2700,2700,2700,0
|
|
20240619,192000,3789145235,2700,2700,2700,2700,0
|
|
20240619,191900,3789145235,2700,2700,2700,2700,0
|
|
20240619,191800,3789145235,2700,2700,2700,2700,0
|
|
20240619,191700,3789145235,2700,2700,2700,2700,0
|
|
20240619,191600,3789145235,2700,2700,2700,2700,0
|
|
20240619,191500,3789145235,2700,2700,2700,2700,0
|
|
20240619,191400,3789145235,2700,2700,2700,2700,0
|
|
20240619,191300,3789145235,2700,2700,2700,2700,0
|
|
20240619,191200,3789145235,2700,2700,2700,2700,0
|
|
20240619,191100,3789145235,2700,2700,2700,2700,0
|
|
20240619,191000,3789145235,2700,2700,2700,2700,0
|
|
20240619,190900,3789145235,2700,2700,2700,2700,0
|
|
20240619,190800,3789145235,2700,2700,2700,2700,0
|
|
20240619,190700,3789145235,2700,2700,2700,2700,0
|
|
20240619,190600,3789145235,2700,2700,2700,2700,0
|
|
20240619,190500,3789145235,2700,2700,2700,2700,0
|
|
20240619,190400,3789145235,2700,2700,2700,2700,0
|
|
20240619,190300,3789145235,2700,2700,2700,2700,0
|
|
20240619,190200,3789145235,2700,2700,2700,2700,0
|
|
20240619,190100,3789145235,2700,2700,2700,2700,0
|
|
20240619,190000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,185900,3789145235,2700,2700,2700,2700,0
|
|
20240619,185800,3789145235,2700,2700,2700,2700,0
|
|
20240619,185700,3789145235,2700,2700,2700,2700,0
|
|
20240619,185600,3789145235,2700,2700,2700,2700,0
|
|
20240619,185500,3789145235,2700,2700,2700,2700,0
|
|
20240619,185400,3789145235,2700,2700,2700,2700,0
|
|
20240619,185300,3789145235,2700,2700,2700,2700,0
|
|
20240619,185200,3789145235,2700,2700,2700,2700,0
|
|
20240619,185100,3789145235,2700,2700,2700,2700,0
|
|
20240619,185000,3789145235,2700,2700,2700,2700,0
|
|
20240619,184900,3789145235,2700,2700,2700,2700,0
|
|
20240619,184800,3789145235,2700,2700,2700,2700,0
|
|
20240619,184700,3789145235,2700,2700,2700,2700,0
|
|
20240619,184600,3789145235,2700,2700,2700,2700,0
|
|
20240619,184500,3789145235,2700,2700,2700,2700,0
|
|
20240619,184400,3789145235,2700,2700,2700,2700,0
|
|
20240619,184300,3789145235,2700,2700,2700,2700,0
|
|
20240619,184200,3789145235,2700,2700,2700,2700,0
|
|
20240619,184100,3789145235,2700,2700,2700,2700,0
|
|
20240619,184000,3789145235,2700,2700,2700,2700,0
|
|
20240619,183900,3789145235,2700,2700,2700,2700,0
|
|
20240619,183800,3789145235,2700,2700,2700,2700,0
|
|
20240619,183700,3789145235,2700,2700,2700,2700,0
|
|
20240619,183600,3789145235,2700,2700,2700,2700,0
|
|
20240619,183500,3789145235,2700,2700,2700,2700,0
|
|
20240619,183400,3789145235,2700,2700,2700,2700,0
|
|
20240619,183300,3789145235,2700,2700,2700,2700,0
|
|
20240619,183200,3789145235,2700,2700,2700,2700,0
|
|
20240619,183100,3789145235,2700,2700,2700,2700,0
|
|
20240619,183000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,182900,3789145235,2700,2700,2700,2700,0
|
|
20240619,182800,3789145235,2700,2700,2700,2700,0
|
|
20240619,182700,3789145235,2700,2700,2700,2700,0
|
|
20240619,182600,3789145235,2700,2700,2700,2700,0
|
|
20240619,182500,3789145235,2700,2700,2700,2700,0
|
|
20240619,182400,3789145235,2700,2700,2700,2700,0
|
|
20240619,182300,3789145235,2700,2700,2700,2700,0
|
|
20240619,182200,3789145235,2700,2700,2700,2700,0
|
|
20240619,182100,3789145235,2700,2700,2700,2700,0
|
|
20240619,182000,3789145235,2700,2700,2700,2700,0
|
|
20240619,181900,3789145235,2700,2700,2700,2700,0
|
|
20240619,181800,3789145235,2700,2700,2700,2700,0
|
|
20240619,181700,3789145235,2700,2700,2700,2700,0
|
|
20240619,181600,3789145235,2700,2700,2700,2700,0
|
|
20240619,181500,3789145235,2700,2700,2700,2700,0
|
|
20240619,181400,3789145235,2700,2700,2700,2700,0
|
|
20240619,181300,3789145235,2700,2700,2700,2700,0
|
|
20240619,181200,3789145235,2700,2700,2700,2700,0
|
|
20240619,181100,3789145235,2700,2700,2700,2700,0
|
|
20240619,181000,3789145235,2700,2700,2700,2700,0
|
|
20240619,180900,3789145235,2700,2700,2700,2700,0
|
|
20240619,180800,3789145235,2700,2700,2700,2700,0
|
|
20240619,180700,3789145235,2700,2700,2700,2700,0
|
|
20240619,180600,3789145235,2700,2700,2700,2700,0
|
|
20240619,180500,3789145235,2700,2700,2700,2700,0
|
|
20240619,180400,3789145235,2700,2700,2700,2700,0
|
|
20240619,180300,3789145235,2700,2700,2700,2700,0
|
|
20240619,180200,3789145235,2700,2700,2700,2700,0
|
|
20240619,180100,3789145235,2700,2700,2700,2700,0
|
|
20240619,180000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,175900,3789145235,2700,2700,2700,2700,0
|
|
20240619,175800,3789145235,2700,2700,2700,2700,0
|
|
20240619,175700,3789145235,2700,2700,2700,2700,0
|
|
20240619,175600,3789145235,2700,2700,2700,2700,0
|
|
20240619,175500,3789145235,2700,2700,2700,2700,0
|
|
20240619,175400,3789145235,2700,2700,2700,2700,0
|
|
20240619,175300,3789145235,2700,2700,2700,2700,0
|
|
20240619,175200,3789145235,2700,2700,2700,2700,0
|
|
20240619,175100,3789145235,2700,2700,2700,2700,0
|
|
20240619,175000,3789145235,2700,2700,2700,2700,0
|
|
20240619,174900,3789145235,2700,2700,2700,2700,0
|
|
20240619,174800,3789145235,2700,2700,2700,2700,0
|
|
20240619,174700,3789145235,2700,2700,2700,2700,0
|
|
20240619,174600,3789145235,2700,2700,2700,2700,0
|
|
20240619,174500,3789145235,2700,2700,2700,2700,0
|
|
20240619,174400,3789145235,2700,2700,2700,2700,0
|
|
20240619,174300,3789145235,2700,2700,2700,2700,0
|
|
20240619,174200,3789145235,2700,2700,2700,2700,0
|
|
20240619,174100,3789145235,2700,2700,2700,2700,0
|
|
20240619,174000,3789145235,2700,2700,2700,2700,0
|
|
20240619,173900,3789145235,2700,2700,2700,2700,0
|
|
20240619,173800,3789145235,2700,2700,2700,2700,0
|
|
20240619,173700,3789145235,2700,2700,2700,2700,0
|
|
20240619,173600,3789145235,2700,2700,2700,2700,0
|
|
20240619,173500,3789145235,2700,2700,2700,2700,0
|
|
20240619,173400,3789145235,2700,2700,2700,2700,0
|
|
20240619,173300,3789145235,2700,2700,2700,2700,0
|
|
20240619,173200,3789145235,2700,2700,2700,2700,0
|
|
20240619,173100,3789145235,2700,2700,2700,2700,0
|
|
20240619,173000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,172900,3789145235,2700,2700,2700,2700,0
|
|
20240619,172800,3789145235,2700,2700,2700,2700,0
|
|
20240619,172700,3789145235,2700,2700,2700,2700,0
|
|
20240619,172600,3789145235,2700,2700,2700,2700,0
|
|
20240619,172500,3789145235,2700,2700,2700,2700,0
|
|
20240619,172400,3789145235,2700,2700,2700,2700,0
|
|
20240619,172300,3789145235,2700,2700,2700,2700,0
|
|
20240619,172200,3789145235,2700,2700,2700,2700,0
|
|
20240619,172100,3789145235,2700,2700,2700,2700,0
|
|
20240619,172000,3789145235,2700,2700,2700,2700,0
|
|
20240619,171900,3789145235,2700,2700,2700,2700,0
|
|
20240619,171800,3789145235,2700,2700,2700,2700,0
|
|
20240619,171700,3789145235,2700,2700,2700,2700,0
|
|
20240619,171600,3789145235,2700,2700,2700,2700,0
|
|
20240619,171500,3789145235,2700,2700,2700,2700,0
|
|
20240619,171400,3789145235,2700,2700,2700,2700,0
|
|
20240619,171300,3789145235,2700,2700,2700,2700,0
|
|
20240619,171200,3789145235,2700,2700,2700,2700,0
|
|
20240619,171100,3789145235,2700,2700,2700,2700,0
|
|
20240619,171000,3789145235,2700,2700,2700,2700,0
|
|
20240619,170900,3789145235,2700,2700,2700,2700,0
|
|
20240619,170800,3789145235,2700,2700,2700,2700,0
|
|
20240619,170700,3789145235,2700,2700,2700,2700,0
|
|
20240619,170600,3789145235,2700,2700,2700,2700,0
|
|
20240619,170500,3789145235,2700,2700,2700,2700,0
|
|
20240619,170400,3789145235,2700,2700,2700,2700,0
|
|
20240619,170300,3789145235,2700,2700,2700,2700,0
|
|
20240619,170200,3789145235,2700,2700,2700,2700,0
|
|
20240619,170100,3789145235,2700,2700,2700,2700,0
|
|
20240619,170000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,165900,3789145235,2700,2700,2700,2700,0
|
|
20240619,165800,3789145235,2700,2700,2700,2700,0
|
|
20240619,165700,3789145235,2700,2700,2700,2700,0
|
|
20240619,165600,3789145235,2700,2700,2700,2700,0
|
|
20240619,165500,3789145235,2700,2700,2700,2700,0
|
|
20240619,165400,3789145235,2700,2700,2700,2700,0
|
|
20240619,165300,3789145235,2700,2700,2700,2700,0
|
|
20240619,165200,3789145235,2700,2700,2700,2700,0
|
|
20240619,165100,3789145235,2700,2700,2700,2700,0
|
|
20240619,165000,3789145235,2700,2700,2700,2700,0
|
|
20240619,164900,3789145235,2700,2700,2700,2700,0
|
|
20240619,164800,3789145235,2700,2700,2700,2700,0
|
|
20240619,164700,3789145235,2700,2700,2700,2700,0
|
|
20240619,164600,3789145235,2700,2700,2700,2700,0
|
|
20240619,164500,3789145235,2700,2700,2700,2700,0
|
|
20240619,164400,3789145235,2700,2700,2700,2700,0
|
|
20240619,164300,3789145235,2700,2700,2700,2700,0
|
|
20240619,164200,3789145235,2700,2700,2700,2700,0
|
|
20240619,164100,3789145235,2700,2700,2700,2700,0
|
|
20240619,164000,3789145235,2700,2700,2700,2700,0
|
|
20240619,163900,3789145235,2700,2700,2700,2700,0
|
|
20240619,163800,3789145235,2700,2700,2700,2700,0
|
|
20240619,163700,3789145235,2700,2700,2700,2700,0
|
|
20240619,163600,3789145235,2700,2700,2700,2700,0
|
|
20240619,163500,3789145235,2700,2700,2700,2700,0
|
|
20240619,163400,3789145235,2700,2700,2700,2700,0
|
|
20240619,163300,3789145235,2700,2700,2700,2700,0
|
|
20240619,163200,3789145235,2700,2700,2700,2700,0
|
|
20240619,163100,3789145235,2700,2700,2700,2700,0
|
|
20240619,163000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,162900,3789145235,2700,2700,2700,2700,0
|
|
20240619,162800,3789145235,2700,2700,2700,2700,0
|
|
20240619,162700,3789145235,2700,2700,2700,2700,0
|
|
20240619,162600,3789145235,2700,2700,2700,2700,0
|
|
20240619,162500,3789145235,2700,2700,2700,2700,0
|
|
20240619,162400,3789145235,2700,2700,2700,2700,0
|
|
20240619,162300,3789145235,2700,2700,2700,2700,0
|
|
20240619,162200,3789145235,2700,2700,2700,2700,0
|
|
20240619,162100,3789145235,2700,2700,2700,2700,0
|
|
20240619,162000,3789145235,2700,2700,2700,2700,0
|
|
20240619,161900,3789145235,2700,2700,2700,2700,0
|
|
20240619,161800,3789145235,2700,2700,2700,2700,0
|
|
20240619,161700,3789145235,2700,2700,2700,2700,0
|
|
20240619,161600,3789145235,2700,2700,2700,2700,0
|
|
20240619,161500,3789145235,2700,2700,2700,2700,0
|
|
20240619,161400,3789145235,2700,2700,2700,2700,0
|
|
20240619,161300,3789145235,2700,2700,2700,2700,0
|
|
20240619,161200,3789145235,2700,2700,2700,2700,0
|
|
20240619,161100,3789145235,2700,2700,2700,2700,0
|
|
20240619,161000,3789145235,2700,2700,2700,2700,0
|
|
20240619,160900,3789145235,2700,2700,2700,2700,0
|
|
20240619,160800,3789145235,2700,2700,2700,2700,0
|
|
20240619,160700,3789145235,2700,2700,2700,2700,0
|
|
20240619,160600,3789145235,2700,2700,2700,2700,0
|
|
20240619,160500,3789145235,2700,2700,2700,2700,0
|
|
20240619,160400,3789145235,2700,2700,2700,2700,0
|
|
20240619,160300,3789145235,2700,2700,2700,2700,0
|
|
20240619,160200,3789145235,2700,2700,2700,2700,0
|
|
20240619,160100,3789145235,2700,2700,2700,2700,0
|
|
20240619,160000,3789145235,2700,2700,2700,2700,9260
|
|
20240619,155900,3789145235,2700,2700,2700,2700,0
|
|
20240619,155800,3789145235,2700,2700,2700,2700,0
|
|
20240619,155700,3789145235,2700,2700,2700,2700,0
|
|
20240619,155600,3789145235,2700,2700,2700,2700,0
|
|
20240619,155500,3789145235,2700,2700,2700,2700,0
|
|
20240619,155400,3789145235,2700,2700,2700,2700,0
|
|
20240619,155300,3789145235,2700,2700,2700,2700,0
|
|
20240619,155200,3789145235,2700,2700,2700,2700,0
|
|
20240619,155100,3789145235,2700,2700,2700,2700,0
|
|
20240619,155000,3789145235,2700,2700,2700,2700,0
|
|
20240619,154900,3789145235,2700,2700,2700,2700,0
|
|
20240619,154800,3789145235,2700,2700,2700,2700,0
|
|
20240619,154700,3789145235,2700,2700,2700,2700,0
|
|
20240619,154600,3789145235,2700,2700,2700,2700,0
|
|
20240619,154500,3789145235,2700,2700,2700,2700,0
|
|
20240619,154400,3789145235,2700,2700,2700,2700,0
|
|
20240619,154300,3789145235,2700,2700,2700,2700,0
|
|
20240619,154200,3789145235,2700,2700,2700,2700,0
|
|
20240619,154100,3789145235,2700,2700,2700,2700,0
|
|
20240619,154000,3789145235,2700,2700,2700,2700,0
|
|
20240619,153900,3789145235,2700,2700,2700,2700,0
|
|
20240619,153800,3789145235,2700,2700,2700,2700,0
|
|
20240619,153700,3789145235,2700,2700,2700,2700,0
|
|
20240619,153600,3789145235,2700,2700,2700,2700,0
|
|
20240619,153500,3789145235,2700,2700,2700,2700,0
|
|
20240619,153400,3789145235,2700,2700,2700,2700,0
|
|
20240619,153300,3789145235,2700,2700,2700,2700,0
|
|
20240619,153200,3789145235,2700,2700,2700,2700,0
|
|
20240619,153100,3789145235,2700,2700,2700,2700,0
|
|
20240619,153000,3789145235,2700,2700,2700,2700,18520
|
|
20240619,152900,3764143235,2700,2700,2700,2700,0
|
|
20240619,152800,3764143235,2700,2700,2700,2700,0
|
|
20240619,152700,3764143235,2700,2700,2700,2700,0
|
|
20240619,152600,3764143235,2700,2700,2700,2700,0
|
|
20240619,152500,3764143235,2700,2700,2700,2700,0
|
|
20240619,152400,3764143235,2700,2700,2700,2700,0
|
|
20240619,152300,3764143235,2700,2700,2700,2700,0
|
|
20240619,152200,3764143235,2700,2700,2700,2700,0
|
|
20240619,152100,3764143235,2700,2700,2700,2700,0
|
|
20240619,152000,3764143235,2700,2700,2700,2700,0
|
|
20240619,151900,3764143235,2700,2700,2700,2695,6446
|
|
20240619,151800,3746740110,2700,2700,2700,2700,238
|
|
20240619,151700,3746097510,2700,2690,2700,2690,8
|
|
20240619,151600,3746075920,2700,2700,2700,2690,770
|
|
20240619,151500,3743999200,2700,2695,2700,2695,200
|
|
20240619,151400,3743459450,2700,2695,2700,2695,199
|
|
20240619,151300,3742922600,2695,2695,2695,2690,55
|
|
20240619,151200,3742774395,2695,2690,2695,2690,922
|
|
20240619,151100,3740292690,2695,2695,2695,2695,260
|
|
20240619,151000,3739591990,2700,2690,2700,2690,3
|
|
20240619,150900,3739583900,2700,2700,2700,2695,65
|
|
20240619,150800,3739408450,2700,2690,2700,2690,1031
|
|
20240619,150700,3736630430,2700,2690,2700,2690,328
|
|
20240619,150600,3735747030,2700,2700,2700,2690,206
|
|
20240619,150500,3735192830,2700,2700,2705,2690,18
|
|
20240619,150400,3735144210,2700,2690,2705,2685,12958
|
|
20240619,150300,3700177755,2695,2690,2695,2690,232
|
|
20240619,150200,3699552685,2695,2695,2695,2685,9188
|
|
20240619,150100,3674872815,2695,2685,2695,2685,1210
|
|
20240619,150000,3671617900,2690,2685,2690,2685,2449
|
|
20240619,145900,3665042235,2690,2685,2690,2685,233
|
|
20240619,145800,3664416465,2685,2690,2690,2685,436
|
|
20240619,145700,3663245765,2690,2685,2690,2685,5067
|
|
20240619,145600,3649615850,2690,2690,2690,2685,249
|
|
20240619,145500,3648946295,2690,2685,2690,2685,11705
|
|
20240619,145400,3617518190,2685,2690,2690,2685,696
|
|
20240619,145300,3615649300,2690,2690,2690,2685,39
|
|
20240619,145200,3615544545,2685,2685,2690,2685,136
|
|
20240619,145100,3615178860,2690,2690,2690,2685,57
|
|
20240619,145000,3615025685,2685,2685,2690,2685,66
|
|
20240619,144900,3614848305,2685,2685,2690,2685,2165
|
|
20240619,144800,3609035255,2685,2685,2690,2685,49
|
|
20240619,144700,3608903675,2690,2685,2690,2685,336
|
|
20240619,144600,3608001490,2690,2690,2690,2685,443
|
|
20240619,144500,3606811695,2690,2685,2690,2685,162
|
|
20240619,144400,3606376070,2690,2690,2690,2685,38
|
|
20240619,144300,3606274005,2685,2685,2690,2685,69
|
|
20240619,144200,3606088550,2690,2690,2690,2685,361
|
|
20240619,144100,3605118610,2685,2685,2690,2685,56
|
|
20240619,144000,3604968130,2685,2690,2690,2685,568
|
|
20240619,143900,3603442015,2685,2690,2690,2685,173
|
|
20240619,143800,3602976800,2690,2690,2690,2685,234
|
|
20240619,143700,3602348465,2685,2680,2690,2680,3549
|
|
20240619,143600,3592805920,2680,2680,2685,2680,173
|
|
20240619,143500,3592342270,2685,2680,2685,2680,1756
|
|
20240619,143400,3587636145,2680,2680,2685,2680,145
|
|
20240619,143300,3587247485,2685,2680,2685,2680,387
|
|
20240619,143200,3586209925,2685,2685,2690,2685,178
|
|
20240619,143100,3585731955,2690,2690,2690,2680,246
|
|
20240619,143000,3585072235,2690,2680,2690,2680,736
|
|
20240619,142900,3583099615,2680,2685,2685,2680,1834
|
|
20240619,142800,3578182700,2685,2685,2685,2680,1572
|
|
20240619,142700,3573963590,2680,2680,2685,2680,1249
|
|
20240619,142600,3570612740,2680,2680,2685,2680,3082
|
|
20240619,142500,3562352970,2680,2680,2685,2680,518
|
|
20240619,142400,3560964125,2685,2680,2685,2680,696
|
|
20240619,142300,3559098070,2685,2680,2685,2680,143
|
|
20240619,142200,3558714275,2685,2680,2685,2680,449
|
|
20240619,142100,3557510945,2685,2685,2685,2680,268
|
|
20240619,142000,3556791995,2685,2680,2685,2680,648
|
|
20240619,141900,3555053365,2685,2680,2685,2680,748
|
|
20240619,141800,3553047700,2685,2685,2685,2680,390
|
|
20240619,141700,3552001690,2685,2690,2690,2680,218
|
|
20240619,141600,3551416500,2690,2690,2690,2685,1136
|
|
20240619,141500,3548361295,2685,2685,2690,2680,2786
|
|
20240619,141400,3540885175,2680,2680,2685,2680,704
|
|
20240619,141300,3538997250,2685,2685,2685,2680,4120
|
|
20240619,141200,3527935825,2685,2680,2685,2680,659
|
|
20240619,141100,3526169650,2685,2680,2685,2680,38
|
|
20240619,141000,3526067775,2680,2680,2685,2680,140
|
|
20240619,140900,3525692510,2685,2680,2685,2680,655
|
|
20240619,140800,3523937070,2685,2680,2685,2680,169
|
|
20240619,140700,3523483930,2680,2680,2685,2680,1557
|
|
20240619,140600,3519310040,2685,2680,2685,2680,55
|
|
20240619,140500,3519162615,2680,2680,2685,2680,330
|
|
20240619,140400,3518278200,2680,2680,2680,2680,4597
|
|
20240619,140300,3505958240,2680,2685,2685,2680,32
|
|
20240619,140200,3505872470,2680,2680,2680,2680,395
|
|
20240619,140100,3504813870,2680,2685,2685,2680,1608
|
|
20240619,140000,3500498545,2685,2690,2690,2680,468
|
|
20240619,135900,3499242695,2685,2685,2685,2685,742
|
|
20240619,135800,3497250425,2685,2685,2685,2685,235
|
|
20240619,135700,3496619450,2685,2680,2685,2680,2115
|
|
20240619,135600,3490942800,2685,2685,2685,2680,457
|
|
20240619,135500,3489718000,2680,2685,2685,2680,35
|
|
20240619,135400,3489624175,2680,2680,2680,2680,761
|
|
20240619,135300,3487584695,2680,2685,2685,2680,189
|
|
20240619,135200,3487077440,2685,2685,2685,2680,235
|
|
20240619,135100,3486447615,2680,2680,2680,2680,759
|
|
20240619,135000,3484413495,2685,2680,2685,2680,720
|
|
20240619,134900,3482483700,2680,2685,2685,2680,449
|
|
20240619,134800,3481280375,2685,2680,2685,2680,553
|
|
20240619,134700,3479795720,2685,2680,2685,2680,6727
|
|
20240619,134600,3461736390,2680,2680,2685,2680,546
|
|
20240619,134500,3460273085,2685,2680,2685,2680,2097
|
|
20240619,134400,3454652790,2680,2680,2685,2680,458
|
|
20240619,134300,3453425320,2680,2680,2685,2680,509
|
|
20240619,134200,3452060580,2680,2680,2680,2680,262
|
|
20240619,134100,3451358420,2680,2675,2680,2675,4114
|
|
20240619,134000,3440335060,2675,2675,2680,2675,732
|
|
20240619,133900,3438376955,2680,2675,2680,2675,6601
|
|
20240619,133800,3420688630,2680,2680,2680,2675,543
|
|
20240619,133700,3419236050,2675,2680,2680,2675,363
|
|
20240619,133600,3418263835,2680,2680,2680,2675,702
|
|
20240619,133500,3416384710,2680,2675,2680,2675,1270
|
|
20240619,133400,3412981740,2680,2675,2680,2675,335
|
|
20240619,133300,3412084090,2680,2675,2680,2675,469
|
|
20240619,133200,3410829415,2680,2680,2680,2675,1044
|
|
20240619,133100,3408032145,2675,2680,2680,2675,808
|
|
20240619,133000,3405869020,2675,2680,2680,2675,35
|
|
20240619,132900,3405775370,2675,2675,2680,2675,1346
|
|
20240619,132800,3402169190,2675,2675,2680,2675,808
|
|
20240619,132700,3400007205,2675,2670,2675,2670,4255
|
|
20240619,132600,3388627730,2670,2670,2675,2670,584
|
|
20240619,132500,3387068290,2675,2670,2675,2670,293
|
|
20240619,132400,3386285215,2670,2675,2675,2670,1211
|
|
20240619,132300,3383051340,2675,2675,2675,2670,431
|
|
20240619,132200,3381900495,2670,2675,2675,2670,128
|
|
20240619,132100,3381558105,2670,2670,2675,2670,2413
|
|
20240619,132000,3375113395,2675,2670,2675,2670,444
|
|
20240619,131900,3373925700,2675,2675,2675,2670,298
|
|
20240619,131800,3373129665,2675,2670,2675,2670,632
|
|
20240619,131700,3371441620,2670,2675,2675,2670,420
|
|
20240619,131600,3370318225,2675,2670,2675,2670,595
|
|
20240619,131500,3368728680,2670,2675,2675,2670,368
|
|
20240619,131400,3367745010,2675,2675,2675,2675,23
|
|
20240619,131300,3367683485,2670,2675,2675,2670,6603
|
|
20240619,131200,3350023790,2675,2675,2675,2675,1066
|
|
20240619,131100,3347172240,2675,2670,2675,2670,567
|
|
20240619,131000,3345655520,2675,2670,2675,2670,1408
|
|
20240619,130900,3341895865,2670,2670,2675,2670,1773
|
|
20240619,130800,3337155060,2670,2670,2675,2670,1604
|
|
20240619,130700,3332871520,2675,2675,2675,2670,1034
|
|
20240619,130600,3330110610,2675,2675,2675,2670,339
|
|
20240619,130500,3329204760,2675,2670,2675,2670,1104
|
|
20240619,130400,3326256145,2670,2675,2675,2670,1195
|
|
20240619,130300,3323060495,2675,2675,2675,2670,5732
|
|
20240619,130200,3307750625,2675,2675,2675,2670,2065
|
|
20240619,130100,3302236385,2670,2670,2675,2670,2712
|
|
20240619,130000,3294994750,2670,2675,2675,2670,1063
|
|
20240619,125900,3292156525,2670,2675,2675,2670,98
|
|
20240619,125800,3291894855,2675,2680,2680,2675,269
|
|
20240619,125700,3291174685,2670,2675,2675,2670,516
|
|
20240619,125600,3289794390,2675,2670,2675,2670,2202
|
|
20240619,125500,3283908510,2670,2675,2675,2670,528
|
|
20240619,125400,3282498200,2675,2675,2675,2670,2235
|
|
20240619,125300,3276520285,2670,2670,2675,2670,1423
|
|
20240619,125200,3272720630,2675,2675,2675,2670,242
|
|
20240619,125100,3272073330,2675,2675,2675,2670,248
|
|
20240619,125000,3271410555,2670,2675,2675,2670,2171
|
|
20240619,124900,3265608220,2675,2675,2675,2670,3106
|
|
20240619,124800,3257314670,2670,2670,2675,2670,2879
|
|
20240619,124700,3249627690,2675,2675,2675,2675,1235
|
|
20240619,124600,3246324065,2675,2670,2675,2670,572
|
|
20240619,124500,3244796720,2670,2675,2675,2670,1854
|
|
20240619,124400,3239837740,2675,2675,2680,2675,844
|
|
20240619,124300,3237580035,2675,2675,2675,2670,325
|
|
20240619,124200,3236710685,2670,2680,2680,2670,120
|
|
20240619,124100,3236390035,2670,2675,2680,2670,200
|
|
20240619,124000,3235854880,2675,2665,2675,2665,1275
|
|
20240619,123900,3232454695,2665,2675,2675,2665,20761
|
|
20240619,123800,3177049675,2670,2675,2675,2670,1100
|
|
20240619,123700,3174110175,2675,2675,2675,2670,1654
|
|
20240619,123600,3169688275,2675,2675,2675,2670,1629
|
|
20240619,123500,3165331980,2675,2670,2675,2670,623
|
|
20240619,123400,3163667645,2670,2670,2670,2670,1095
|
|
20240619,123300,3160743995,2670,2670,2675,2670,104
|
|
20240619,123200,3160466310,2670,2670,2670,2670,513
|
|
20240619,123100,3159096600,2675,2670,2675,2670,1024
|
|
20240619,123000,3156362475,2670,2670,2670,2670,417
|
|
20240619,122900,3155249085,2670,2670,2670,2670,94
|
|
20240619,122800,3154998105,2675,2670,2675,2670,518
|
|
20240619,122700,3153614960,2675,2675,2675,2670,3087
|
|
20240619,122600,3145369280,2670,2670,2670,2670,418
|
|
20240619,122500,3144253220,2670,2675,2675,2670,1670
|
|
20240619,122400,3139790555,2675,2675,2675,2675,648
|
|
20240619,122300,3138057155,2675,2675,2675,2670,118
|
|
20240619,122200,3137741980,2675,2675,2675,2670,1412
|
|
20240619,122100,3133971120,2670,2670,2675,2670,645
|
|
20240619,122000,3132248720,2675,2675,2675,2670,12062
|
|
20240619,121900,3100042655,2675,2675,2675,2670,1781
|
|
20240619,121800,3095283485,2675,2675,2675,2670,2026
|
|
20240619,121700,3089866355,2675,2675,2675,2670,626
|
|
20240619,121600,3088193895,2675,2675,2675,2675,179
|
|
20240619,121500,3087715070,2675,2675,2675,2670,405
|
|
20240619,121400,3086632215,2670,2675,2675,2670,1817
|
|
20240619,121300,3081773825,2675,2675,2675,2675,322
|
|
20240619,121200,3080912475,2675,2675,2675,2670,1391
|
|
20240619,121100,3077197130,2675,2675,2675,2670,646
|
|
20240619,121000,3075471580,2675,2675,2675,2670,1159
|
|
20240619,120900,3072374470,2670,2675,2675,2670,7489
|
|
20240619,120800,3052352520,2675,2675,2675,2670,1229
|
|
20240619,120700,3049064950,2675,2675,2675,2670,1151
|
|
20240619,120600,3045988575,2675,2675,2675,2675,631
|
|
20240619,120500,3044300650,2675,2675,2675,2670,1392
|
|
20240619,120400,3040583435,2675,2675,2675,2670,840
|
|
20240619,120300,3038340560,2675,2670,2675,2670,709
|
|
20240619,120200,3036446490,2675,2675,2675,2670,1029
|
|
20240619,120100,3033697750,2675,2675,2675,2670,1215
|
|
20240619,120000,3030453110,2675,2675,2675,2670,1539
|
|
20240619,115900,3026341285,2675,2670,2675,2670,1048
|
|
20240619,115800,3023540440,2675,2670,2675,2670,2025
|
|
20240619,115700,3018131565,2675,2675,2675,2670,290
|
|
20240619,115600,3017355865,2680,2675,2680,2675,145
|
|
20240619,115500,3016967915,2675,2675,2680,2675,1170
|
|
20240619,115400,3013835975,2675,2680,2680,2675,754
|
|
20240619,115300,3011818270,2680,2680,2680,2675,1030
|
|
20240619,115200,3009058345,2675,2675,2680,2675,911
|
|
20240619,115100,3006621405,2680,2675,2680,2675,5191
|
|
20240619,115000,2992735425,2670,2675,2675,2670,245
|
|
20240619,114900,2992080525,2670,2675,2675,2670,1170
|
|
20240619,114800,2988955505,2675,2675,2675,2670,875
|
|
20240619,114700,2986615600,2675,2675,2675,2670,2119
|
|
20240619,114600,2980957270,2675,2670,2675,2670,1507
|
|
20240619,114500,2976930630,2670,2670,2670,2670,96
|
|
20240619,114400,2976674310,2675,2675,2675,2675,8227
|
|
20240619,114300,2954667085,2680,2675,2680,2675,626
|
|
20240619,114200,2952991925,2675,2675,2675,2675,471
|
|
20240619,114100,2951732000,2675,2680,2680,2675,2507
|
|
20240619,114000,2945023175,2680,2680,2680,2675,481
|
|
20240619,113900,2943735595,2675,2675,2680,2675,14375
|
|
20240619,113800,2905280955,2670,2675,2675,2670,238
|
|
20240619,113700,2904644310,2670,2670,2675,2670,863
|
|
20240619,113600,2902340095,2670,2670,2675,2670,1233
|
|
20240619,113500,2899045905,2675,2675,2675,2675,510
|
|
20240619,113400,2897681655,2675,2670,2675,2670,765
|
|
20240619,113300,2895637855,2670,2670,2675,2670,2184
|
|
20240619,113200,2889806145,2675,2670,2675,2670,9408
|
|
20240619,113100,2864680425,2670,2675,2680,2670,304
|
|
20240619,113000,2863867675,2675,2670,2675,2670,1688
|
|
20240619,112900,2859352280,2675,2670,2675,2670,706
|
|
20240619,112800,2857467210,2675,2675,2675,2670,791
|
|
20240619,112700,2855351760,2675,2675,2675,2675,95
|
|
20240619,112600,2855097635,2675,2675,2680,2675,4164
|
|
20240619,112500,2843958355,2680,2675,2680,2675,444
|
|
20240619,112400,2842770140,2675,2675,2675,2675,0
|
|
20240619,112300,2842770140,2675,2680,2680,2675,748
|
|
20240619,112200,2840768210,2685,2680,2685,2680,5074
|
|
20240619,112100,2827169625,2675,2675,2680,2675,1874
|
|
20240619,112000,2822156625,2680,2680,2680,2675,2629
|
|
20240619,111900,2815112380,2680,2675,2680,2675,103
|
|
20240619,111800,2814836840,2680,2680,2680,2675,431
|
|
20240619,111700,2813683850,2680,2675,2680,2675,1389
|
|
20240619,111600,2809963275,2680,2680,2680,2675,459
|
|
20240619,111500,2808735245,2675,2685,2685,2675,9818
|
|
20240619,111400,2782442385,2685,2680,2685,2680,474
|
|
20240619,111300,2781170020,2680,2685,2685,2680,769
|
|
20240619,111200,2779108900,2680,2680,2685,2680,985
|
|
20240619,111100,2776469090,2680,2685,2685,2680,2359
|
|
20240619,111000,2770146890,2685,2685,2685,2685,0
|
|
20240619,110900,2770146890,2685,2680,2685,2680,606
|
|
20240619,110800,2768522750,2685,2680,2685,2680,418
|
|
20240619,110700,2767402505,2680,2680,2680,2680,0
|
|
20240619,110600,2767402505,2680,2685,2685,2680,717
|
|
20240619,110500,2765479910,2685,2685,2685,2685,132
|
|
20240619,110400,2765125490,2685,2680,2685,2680,779
|
|
20240619,110300,2763037765,2680,2685,2685,2680,418
|
|
20240619,110200,2761917520,2680,2685,2685,2680,259
|
|
20240619,110100,2761223365,2685,2680,2685,2680,4647
|
|
20240619,110000,2748769120,2675,2675,2680,2675,512
|
|
20240619,105900,2747399470,2675,2675,2675,2675,921
|
|
20240619,105800,2744935795,2670,2675,2675,2670,1354
|
|
20240619,105700,2741316395,2675,2670,2675,2670,4218
|
|
20240619,105600,2730046090,2675,2675,2675,2670,7972
|
|
20240619,105500,2708758440,2670,2680,2680,2670,1385
|
|
20240619,105400,2705056205,2675,2675,2680,2670,736
|
|
20240619,105300,2703087760,2680,2680,2680,2675,617
|
|
20240619,105200,2701436755,2680,2675,2680,2675,853
|
|
20240619,105100,2699154955,2675,2680,2680,2675,1130
|
|
20240619,105000,2696132190,2680,2675,2680,2675,735
|
|
20240619,104900,2694166010,2675,2685,2685,2675,760
|
|
20240619,104800,2692130385,2685,2675,2685,2675,580
|
|
20240619,104700,2690578045,2675,2685,2685,2675,475
|
|
20240619,104600,2689305030,2680,2675,2685,2675,2359
|
|
20240619,104500,2682976140,2675,2690,2690,2675,30422
|
|
20240619,104400,2601493585,2685,2685,2690,2685,5473
|
|
20240619,104300,2586777065,2690,2685,2690,2685,2280
|
|
20240619,104200,2580655250,2685,2690,2690,2685,95
|
|
20240619,104100,2580400170,2690,2690,2690,2690,30
|
|
20240619,104000,2580319470,2685,2690,2690,2685,1505
|
|
20240619,103900,2576278265,2685,2690,2690,2685,189
|
|
20240619,103800,2575770770,2690,2685,2690,2685,12146
|
|
20240619,103700,2543158595,2690,2685,2690,2685,551
|
|
20240619,103600,2541679155,2685,2690,2690,2685,2533
|
|
20240619,103500,2534877680,2690,2695,2695,2690,13670
|
|
20240619,103400,2498104880,2695,2690,2695,2690,565
|
|
20240619,103300,2496582715,2695,2690,2695,2690,897
|
|
20240619,103200,2494166030,2690,2690,2690,2690,417
|
|
20240619,103100,2493044300,2695,2700,2700,2695,104
|
|
20240619,103000,2492763995,2700,2700,2700,2695,464
|
|
20240619,102900,2491513310,2700,2695,2700,2695,2869
|
|
20240619,102800,2483781345,2695,2695,2695,2690,510
|
|
20240619,102700,2482407385,2695,2695,2695,2690,450
|
|
20240619,102600,2481196715,2695,2690,2695,2690,2158
|
|
20240619,102500,2475391690,2690,2690,2695,2690,522
|
|
20240619,102400,2473987455,2695,2695,2695,2695,13
|
|
20240619,102300,2473952420,2695,2685,2695,2685,1783
|
|
20240619,102200,2469156620,2685,2690,2690,2685,877
|
|
20240619,102100,2466799575,2695,2690,2695,2685,3513
|
|
20240619,102000,2457367145,2690,2695,2695,2685,1248
|
|
20240619,101900,2454010490,2690,2690,2690,2690,2322
|
|
20240619,101800,2447764310,2685,2690,2690,2685,1982
|
|
20240619,101700,2442442480,2690,2695,2695,2685,3855
|
|
20240619,101600,2432091690,2695,2695,2700,2685,60766
|
|
20240619,101500,2268459490,2695,2695,2695,2690,1874
|
|
20240619,101400,2263411145,2695,2695,2695,2690,273
|
|
20240619,101300,2262675885,2695,2690,2695,2690,249
|
|
20240619,101200,2262005375,2695,2690,2695,2690,1669
|
|
20240619,101100,2257514970,2695,2695,2695,2690,5401
|
|
20240619,101000,2242983250,2695,2690,2695,2685,1068
|
|
20240619,100900,2240110290,2695,2690,2695,2685,9862
|
|
20240619,100800,2213564045,2690,2685,2690,2685,72
|
|
20240619,100700,2213370650,2690,2690,2690,2685,8190
|
|
20240619,100600,2191378090,2690,2685,2690,2680,3398
|
|
20240619,100500,2182252035,2685,2680,2685,2680,4830
|
|
20240619,100400,2169285170,2680,2685,2685,2680,5616
|
|
20240619,100300,2154225840,2685,2685,2685,2680,10863
|
|
20240619,100200,2125103285,2685,2680,2685,2680,3645
|
|
20240619,100100,2115325260,2680,2680,2680,2675,1191
|
|
20240619,100000,2112133850,2680,2680,2685,2680,6719
|
|
20240619,095900,2094126915,2680,2685,2685,2680,1179
|
|
20240619,095800,2090964200,2685,2680,2685,2680,852
|
|
20240619,095700,2088680095,2680,2685,2685,2670,3818
|
|
20240619,095600,2078468090,2675,2685,2685,2675,1885
|
|
20240619,095500,2073421870,2685,2680,2685,2680,4842
|
|
20240619,095400,2060445305,2675,2675,2675,2675,4810
|
|
20240619,095300,2047578555,2680,2675,2680,2675,575
|
|
20240619,095200,2046040395,2675,2675,2675,2670,2009
|
|
20240619,095100,2040669905,2675,2670,2675,2670,2946
|
|
20240619,095000,2032790765,2670,2670,2675,2670,1088
|
|
20240619,094900,2029883820,2670,2675,2675,2670,3563
|
|
20240619,094800,2020366835,2665,2670,2675,2665,3518
|
|
20240619,094700,2010979550,2665,2670,2670,2665,2977
|
|
20240619,094600,2003033050,2670,2675,2675,2665,8351
|
|
20240619,094500,1980736685,2675,2675,2675,2670,3149
|
|
20240619,094400,1972314650,2670,2680,2680,2670,9903
|
|
20240619,094300,1945859125,2680,2680,2680,2680,762
|
|
20240619,094200,1943816965,2680,2675,2680,2675,1101
|
|
20240619,094100,1940866335,2680,2680,2680,2675,3601
|
|
20240619,094000,1931220240,2680,2680,2680,2670,10256
|
|
20240619,093900,1903786865,2675,2675,2680,2670,4200
|
|
20240619,093800,1892546685,2675,2670,2675,2670,7282
|
|
20240619,093700,1873090165,2675,2670,2675,2665,5210
|
|
20240619,093600,1859175870,2670,2660,2670,2655,59309
|
|
20240619,093500,1701255400,2660,2665,2665,2660,6485
|
|
20240619,093400,1684003380,2660,2660,2665,2660,9399
|
|
20240619,093300,1659001735,2665,2665,2665,2665,2793
|
|
20240619,093200,1651558390,2660,2665,2665,2660,1792
|
|
20240619,093100,1646791120,2660,2665,2665,2660,5488
|
|
20240619,093000,1632177835,2665,2660,2665,2660,29969
|
|
20240619,092900,1552457665,2660,2670,2670,2660,7764
|
|
20240619,092800,1531768160,2665,2680,2680,2665,6870
|
|
20240619,092700,1513414995,2680,2670,2680,2665,4415
|
|
20240619,092600,1501619315,2670,2675,2680,2670,6692
|
|
20240619,092500,1483742940,2675,2670,2675,2665,1414
|
|
20240619,092400,1479965585,2665,2665,2670,2665,8058
|
|
20240619,092300,1458478245,2665,2665,2665,2660,6811
|
|
20240619,092200,1440334990,2665,2660,2665,2655,10922
|
|
20240619,092100,1411298880,2655,2660,2665,2655,40682
|
|
20240619,092000,1303136620,2665,2680,2680,2660,75905
|
|
20240619,091900,1100533965,2680,2680,2680,2675,11869
|
|
20240619,091800,1068760045,2680,2680,2685,2680,16067
|
|
20240619,091700,1025695300,2680,2680,2685,2675,11038
|
|
20240619,091600,996137245,2675,2680,2680,2675,5844
|
|
20240619,091500,980477895,2680,2695,2695,2675,36799
|
|
20240619,091400,881825090,2690,2695,2695,2690,2284
|
|
20240619,091300,875675725,2695,2695,2700,2685,13551
|
|
20240619,091200,839224495,2695,2685,2695,2680,12810
|
|
20240619,091100,804816190,2680,2685,2690,2680,6204
|
|
20240619,091000,788169335,2685,2690,2690,2675,21454
|
|
20240619,090900,730691675,2690,2695,2695,2680,31467
|
|
20240619,090800,646125725,2695,2705,2705,2690,7188
|
|
20240619,090700,626743245,2705,2710,2710,2690,69196
|
|
20240619,090600,439693635,2715,2715,2720,2705,20940
|
|
20240619,090500,382947400,2720,2720,2720,2710,10637
|
|
20240619,090400,354048155,2720,2720,2720,2705,5489
|
|
20240619,090300,339161740,2710,2700,2740,2690,22294
|
|
20240619,090200,278945845,2695,2740,2745,2695,66574
|
|
20240619,090100,98056960,2740,2745,2750,2735,23068
|
|
20240619,090000,34892110,2750,2745,2750,2740,12263
|