697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203400,257813830,2390,2390,2390,2390,3365
|
|
20240621,203300,257813830,2390,2390,2390,2390,0
|
|
20240621,203200,257813830,2390,2390,2390,2390,0
|
|
20240621,203100,257813830,2390,2390,2390,2390,0
|
|
20240621,203000,257813830,2390,2390,2390,2390,0
|
|
20240621,202900,257813830,2390,2390,2390,2390,0
|
|
20240621,202800,257813830,2390,2390,2390,2390,0
|
|
20240621,202700,257813830,2390,2390,2390,2390,0
|
|
20240621,202600,257813830,2390,2390,2390,2390,0
|
|
20240621,202500,257813830,2390,2390,2390,2390,0
|
|
20240621,202400,257813830,2390,2390,2390,2390,0
|
|
20240621,202300,257813830,2390,2390,2390,2390,0
|
|
20240621,202200,257813830,2390,2390,2390,2390,0
|
|
20240621,202100,257813830,2390,2390,2390,2390,0
|
|
20240621,202000,257813830,2390,2390,2390,2390,0
|
|
20240621,201900,257813830,2390,2390,2390,2390,0
|
|
20240621,201800,257813830,2390,2390,2390,2390,0
|
|
20240621,201700,257813830,2390,2390,2390,2390,0
|
|
20240621,201600,257813830,2390,2390,2390,2390,0
|
|
20240621,201500,257813830,2390,2390,2390,2390,0
|
|
20240621,201400,257813830,2390,2390,2390,2390,0
|
|
20240621,201300,257813830,2390,2390,2390,2390,0
|
|
20240621,201200,257813830,2390,2390,2390,2390,0
|
|
20240621,201100,257813830,2390,2390,2390,2390,0
|
|
20240621,201000,257813830,2390,2390,2390,2390,0
|
|
20240621,200900,257813830,2390,2390,2390,2390,0
|
|
20240621,200800,257813830,2390,2390,2390,2390,0
|
|
20240621,200700,257813830,2390,2390,2390,2390,0
|
|
20240621,200600,257813830,2390,2390,2390,2390,0
|
|
20240621,200500,257813830,2390,2390,2390,2390,0
|
|
20240621,200400,257813830,2390,2390,2390,2390,3365
|
|
20240621,200300,257813830,2390,2390,2390,2390,0
|
|
20240621,200200,257813830,2390,2390,2390,2390,0
|
|
20240621,200100,257813830,2390,2390,2390,2390,0
|
|
20240621,200000,257813830,2390,2390,2390,2390,0
|
|
20240621,195900,257813830,2390,2390,2390,2390,0
|
|
20240621,195800,257813830,2390,2390,2390,2390,0
|
|
20240621,195700,257813830,2390,2390,2390,2390,0
|
|
20240621,195600,257813830,2390,2390,2390,2390,0
|
|
20240621,195500,257813830,2390,2390,2390,2390,0
|
|
20240621,195400,257813830,2390,2390,2390,2390,0
|
|
20240621,195300,257813830,2390,2390,2390,2390,0
|
|
20240621,195200,257813830,2390,2390,2390,2390,0
|
|
20240621,195100,257813830,2390,2390,2390,2390,0
|
|
20240621,195000,257813830,2390,2390,2390,2390,0
|
|
20240621,194900,257813830,2390,2390,2390,2390,0
|
|
20240621,194800,257813830,2390,2390,2390,2390,0
|
|
20240621,194700,257813830,2390,2390,2390,2390,0
|
|
20240621,194600,257813830,2390,2390,2390,2390,0
|
|
20240621,194500,257813830,2390,2390,2390,2390,0
|
|
20240621,194400,257813830,2390,2390,2390,2390,0
|
|
20240621,194300,257813830,2390,2390,2390,2390,0
|
|
20240621,194200,257813830,2390,2390,2390,2390,0
|
|
20240621,194100,257813830,2390,2390,2390,2390,0
|
|
20240621,194000,257813830,2390,2390,2390,2390,0
|
|
20240621,193900,257813830,2390,2390,2390,2390,0
|
|
20240621,193800,257813830,2390,2390,2390,2390,0
|
|
20240621,193700,257813830,2390,2390,2390,2390,0
|
|
20240621,193600,257813830,2390,2390,2390,2390,0
|
|
20240621,193500,257813830,2390,2390,2390,2390,0
|
|
20240621,193400,257813830,2390,2390,2390,2390,3365
|
|
20240621,193300,257813830,2390,2390,2390,2390,0
|
|
20240621,193200,257813830,2390,2390,2390,2390,0
|
|
20240621,193100,257813830,2390,2390,2390,2390,0
|
|
20240621,193000,257813830,2390,2390,2390,2390,0
|
|
20240621,192900,257813830,2390,2390,2390,2390,0
|
|
20240621,192800,257813830,2390,2390,2390,2390,0
|
|
20240621,192700,257813830,2390,2390,2390,2390,0
|
|
20240621,192600,257813830,2390,2390,2390,2390,0
|
|
20240621,192500,257813830,2390,2390,2390,2390,0
|
|
20240621,192400,257813830,2390,2390,2390,2390,0
|
|
20240621,192300,257813830,2390,2390,2390,2390,0
|
|
20240621,192200,257813830,2390,2390,2390,2390,0
|
|
20240621,192100,257813830,2390,2390,2390,2390,0
|
|
20240621,192000,257813830,2390,2390,2390,2390,0
|
|
20240621,191900,257813830,2390,2390,2390,2390,0
|
|
20240621,191800,257813830,2390,2390,2390,2390,0
|
|
20240621,191700,257813830,2390,2390,2390,2390,0
|
|
20240621,191600,257813830,2390,2390,2390,2390,0
|
|
20240621,191500,257813830,2390,2390,2390,2390,0
|
|
20240621,191400,257813830,2390,2390,2390,2390,0
|
|
20240621,191300,257813830,2390,2390,2390,2390,0
|
|
20240621,191200,257813830,2390,2390,2390,2390,0
|
|
20240621,191100,257813830,2390,2390,2390,2390,0
|
|
20240621,191000,257813830,2390,2390,2390,2390,0
|
|
20240621,190900,257813830,2390,2390,2390,2390,0
|
|
20240621,190800,257813830,2390,2390,2390,2390,0
|
|
20240621,190700,257813830,2390,2390,2390,2390,0
|
|
20240621,190600,257813830,2390,2390,2390,2390,0
|
|
20240621,190500,257813830,2390,2390,2390,2390,0
|
|
20240621,190400,257813830,2390,2390,2390,2390,3365
|
|
20240621,190300,257813830,2390,2390,2390,2390,0
|
|
20240621,190200,257813830,2390,2390,2390,2390,0
|
|
20240621,190100,257813830,2390,2390,2390,2390,0
|
|
20240621,190000,257813830,2390,2390,2390,2390,0
|
|
20240621,185900,257813830,2390,2390,2390,2390,0
|
|
20240621,185800,257813830,2390,2390,2390,2390,0
|
|
20240621,185700,257813830,2390,2390,2390,2390,0
|
|
20240621,185600,257813830,2390,2390,2390,2390,0
|
|
20240621,185500,257813830,2390,2390,2390,2390,0
|
|
20240621,185400,257813830,2390,2390,2390,2390,0
|
|
20240621,185300,257813830,2390,2390,2390,2390,0
|
|
20240621,185200,257813830,2390,2390,2390,2390,0
|
|
20240621,185100,257813830,2390,2390,2390,2390,0
|
|
20240621,185000,257813830,2390,2390,2390,2390,0
|
|
20240621,184900,257813830,2390,2390,2390,2390,0
|
|
20240621,184800,257813830,2390,2390,2390,2390,0
|
|
20240621,184700,257813830,2390,2390,2390,2390,0
|
|
20240621,184600,257813830,2390,2390,2390,2390,0
|
|
20240621,184500,257813830,2390,2390,2390,2390,0
|
|
20240621,184400,257813830,2390,2390,2390,2390,0
|
|
20240621,184300,257813830,2390,2390,2390,2390,0
|
|
20240621,184200,257813830,2390,2390,2390,2390,0
|
|
20240621,184100,257813830,2390,2390,2390,2390,0
|
|
20240621,184000,257813830,2390,2390,2390,2390,0
|
|
20240621,183900,257813830,2390,2390,2390,2390,0
|
|
20240621,183800,257813830,2390,2390,2390,2390,0
|
|
20240621,183700,257813830,2390,2390,2390,2390,0
|
|
20240621,183600,257813830,2390,2390,2390,2390,0
|
|
20240621,183500,257813830,2390,2390,2390,2390,0
|
|
20240621,183400,257813830,2390,2390,2390,2390,3365
|
|
20240621,183300,257813830,2390,2390,2390,2390,0
|
|
20240621,183200,257813830,2390,2390,2390,2390,0
|
|
20240621,183100,257813830,2390,2390,2390,2390,0
|
|
20240621,183000,257813830,2390,2390,2390,2390,0
|
|
20240621,182900,257813830,2390,2390,2390,2390,0
|
|
20240621,182800,257813830,2390,2390,2390,2390,0
|
|
20240621,182700,257813830,2390,2390,2390,2390,0
|
|
20240621,182600,257813830,2390,2390,2390,2390,0
|
|
20240621,182500,257813830,2390,2390,2390,2390,0
|
|
20240621,182400,257813830,2390,2390,2390,2390,0
|
|
20240621,182300,257813830,2390,2390,2390,2390,0
|
|
20240621,182200,257813830,2390,2390,2390,2390,0
|
|
20240621,182100,257813830,2390,2390,2390,2390,0
|
|
20240621,182000,257813830,2390,2390,2390,2390,0
|
|
20240621,181900,257813830,2390,2390,2390,2390,0
|
|
20240621,181800,257813830,2390,2390,2390,2390,0
|
|
20240621,181700,257813830,2390,2390,2390,2390,0
|
|
20240621,181600,257813830,2390,2390,2390,2390,0
|
|
20240621,181500,257813830,2390,2390,2390,2390,0
|
|
20240621,181400,257813830,2390,2390,2390,2390,0
|
|
20240621,181300,257813830,2390,2390,2390,2390,0
|
|
20240621,181200,257813830,2390,2390,2390,2390,0
|
|
20240621,181100,257813830,2390,2390,2390,2390,0
|
|
20240621,181000,257813830,2390,2390,2390,2390,0
|
|
20240621,180900,257813830,2390,2390,2390,2390,0
|
|
20240621,180800,257813830,2390,2390,2390,2390,0
|
|
20240621,180700,257813830,2390,2390,2390,2390,0
|
|
20240621,180600,257813830,2390,2390,2390,2390,0
|
|
20240621,180500,257813830,2390,2390,2390,2390,0
|
|
20240621,180400,257813830,2390,2390,2390,2390,3365
|
|
20240621,180300,257813830,2390,2390,2390,2390,0
|
|
20240621,180200,257813830,2390,2390,2390,2390,0
|
|
20240621,180100,257813830,2390,2390,2390,2390,0
|
|
20240621,180000,257813830,2390,2390,2390,2390,0
|
|
20240621,175900,257813830,2390,2390,2390,2390,0
|
|
20240621,175800,257813830,2390,2390,2390,2390,0
|
|
20240621,175700,257813830,2390,2390,2390,2390,0
|
|
20240621,175600,257813830,2390,2390,2390,2390,0
|
|
20240621,175500,257813830,2390,2390,2390,2390,0
|
|
20240621,175400,257813830,2390,2390,2390,2390,0
|
|
20240621,175300,257813830,2390,2390,2390,2390,0
|
|
20240621,175200,257813830,2390,2390,2390,2390,0
|
|
20240621,175100,257813830,2390,2390,2390,2390,0
|
|
20240621,175000,257813830,2390,2390,2390,2390,0
|
|
20240621,174900,257813830,2390,2390,2390,2390,0
|
|
20240621,174800,257813830,2390,2390,2390,2390,0
|
|
20240621,174700,257813830,2390,2390,2390,2390,0
|
|
20240621,174600,257813830,2390,2390,2390,2390,0
|
|
20240621,174500,257813830,2390,2390,2390,2390,0
|
|
20240621,174400,257813830,2390,2390,2390,2390,0
|
|
20240621,174300,257813830,2390,2390,2390,2390,0
|
|
20240621,174200,257813830,2390,2390,2390,2390,0
|
|
20240621,174100,257813830,2390,2390,2390,2390,0
|
|
20240621,174000,257813830,2390,2390,2390,2390,0
|
|
20240621,173900,257813830,2390,2390,2390,2390,0
|
|
20240621,173800,257813830,2390,2390,2390,2390,0
|
|
20240621,173700,257813830,2390,2390,2390,2390,0
|
|
20240621,173600,257813830,2390,2390,2390,2390,0
|
|
20240621,173500,257813830,2390,2390,2390,2390,0
|
|
20240621,173400,257813830,2390,2390,2390,2390,3365
|
|
20240621,173300,257813830,2390,2390,2390,2390,0
|
|
20240621,173200,257813830,2390,2390,2390,2390,0
|
|
20240621,173100,257813830,2390,2390,2390,2390,0
|
|
20240621,173000,257813830,2390,2390,2390,2390,0
|
|
20240621,172900,257813830,2390,2390,2390,2390,0
|
|
20240621,172800,257813830,2390,2390,2390,2390,0
|
|
20240621,172700,257813830,2390,2390,2390,2390,0
|
|
20240621,172600,257813830,2390,2390,2390,2390,0
|
|
20240621,172500,257813830,2390,2390,2390,2390,0
|
|
20240621,172400,257813830,2390,2390,2390,2390,0
|
|
20240621,172300,257813830,2390,2390,2390,2390,0
|
|
20240621,172200,257813830,2390,2390,2390,2390,0
|
|
20240621,172100,257813830,2390,2390,2390,2390,0
|
|
20240621,172000,257813830,2390,2390,2390,2390,0
|
|
20240621,171900,257813830,2390,2390,2390,2390,0
|
|
20240621,171800,257813830,2390,2390,2390,2390,0
|
|
20240621,171700,257813830,2390,2390,2390,2390,0
|
|
20240621,171600,257813830,2390,2390,2390,2390,0
|
|
20240621,171500,257813830,2390,2390,2390,2390,0
|
|
20240621,171400,257813830,2390,2390,2390,2390,0
|
|
20240621,171300,257813830,2390,2390,2390,2390,0
|
|
20240621,171200,257813830,2390,2390,2390,2390,0
|
|
20240621,171100,257813830,2390,2390,2390,2390,0
|
|
20240621,171000,257813830,2390,2390,2390,2390,0
|
|
20240621,170900,257813830,2390,2390,2390,2390,0
|
|
20240621,170800,257813830,2390,2390,2390,2390,0
|
|
20240621,170700,257813830,2390,2390,2390,2390,0
|
|
20240621,170600,257813830,2390,2390,2390,2390,0
|
|
20240621,170500,257813830,2390,2390,2390,2390,0
|
|
20240621,170400,257813830,2390,2390,2390,2390,3365
|
|
20240621,170300,257813830,2390,2390,2390,2390,0
|
|
20240621,170200,257813830,2390,2390,2390,2390,0
|
|
20240621,170100,257813830,2390,2390,2390,2390,0
|
|
20240621,170000,257813830,2390,2390,2390,2390,0
|
|
20240621,165900,257813830,2390,2390,2390,2390,0
|
|
20240621,165800,257813830,2390,2390,2390,2390,0
|
|
20240621,165700,257813830,2390,2390,2390,2390,0
|
|
20240621,165600,257813830,2390,2390,2390,2390,0
|
|
20240621,165500,257813830,2390,2390,2390,2390,0
|
|
20240621,165400,257813830,2390,2390,2390,2390,0
|
|
20240621,165300,257813830,2390,2390,2390,2390,0
|
|
20240621,165200,257813830,2390,2390,2390,2390,0
|
|
20240621,165100,257813830,2390,2390,2390,2390,0
|
|
20240621,165000,257813830,2390,2390,2390,2390,0
|
|
20240621,164900,257813830,2390,2390,2390,2390,0
|
|
20240621,164800,257813830,2390,2390,2390,2390,0
|
|
20240621,164700,257813830,2390,2390,2390,2390,0
|
|
20240621,164600,257813830,2390,2390,2390,2390,0
|
|
20240621,164500,257813830,2390,2390,2390,2390,0
|
|
20240621,164400,257813830,2390,2390,2390,2390,0
|
|
20240621,164300,257813830,2390,2390,2390,2390,0
|
|
20240621,164200,257813830,2390,2390,2390,2390,0
|
|
20240621,164100,257813830,2390,2390,2390,2390,0
|
|
20240621,164000,257813830,2390,2390,2390,2390,0
|
|
20240621,163900,257813830,2390,2390,2390,2390,0
|
|
20240621,163800,257813830,2390,2390,2390,2390,0
|
|
20240621,163700,257813830,2390,2390,2390,2390,0
|
|
20240621,163600,257813830,2390,2390,2390,2390,0
|
|
20240621,163500,257813830,2390,2390,2390,2390,0
|
|
20240621,163400,257813830,2390,2390,2390,2390,3365
|
|
20240621,163300,257813830,2390,2390,2390,2390,0
|
|
20240621,163200,257813830,2390,2390,2390,2390,0
|
|
20240621,163100,257813830,2390,2390,2390,2390,0
|
|
20240621,163000,257813830,2390,2390,2390,2390,0
|
|
20240621,162900,257813830,2390,2390,2390,2390,0
|
|
20240621,162800,257813830,2390,2390,2390,2390,0
|
|
20240621,162700,257813830,2390,2390,2390,2390,0
|
|
20240621,162600,257813830,2390,2390,2390,2390,0
|
|
20240621,162500,257813830,2390,2390,2390,2390,0
|
|
20240621,162400,257813830,2390,2390,2390,2390,0
|
|
20240621,162300,257813830,2390,2390,2390,2390,0
|
|
20240621,162200,257813830,2390,2390,2390,2390,0
|
|
20240621,162100,257813830,2390,2390,2390,2390,0
|
|
20240621,162000,257813830,2390,2390,2390,2390,0
|
|
20240621,161900,257813830,2390,2390,2390,2390,0
|
|
20240621,161800,257813830,2390,2390,2390,2390,0
|
|
20240621,161700,257813830,2390,2390,2390,2390,0
|
|
20240621,161600,257813830,2390,2390,2390,2390,0
|
|
20240621,161500,257813830,2390,2390,2390,2390,0
|
|
20240621,161400,257813830,2390,2390,2390,2390,0
|
|
20240621,161300,257813830,2390,2390,2390,2390,0
|
|
20240621,161200,257813830,2390,2390,2390,2390,0
|
|
20240621,161100,257813830,2390,2390,2390,2390,0
|
|
20240621,161000,257813830,2390,2390,2390,2390,0
|
|
20240621,160900,257813830,2390,2390,2390,2390,0
|
|
20240621,160800,257813830,2390,2390,2390,2390,0
|
|
20240621,160700,257813830,2390,2390,2390,2390,0
|
|
20240621,160600,257813830,2390,2390,2390,2390,0
|
|
20240621,160500,257813830,2390,2390,2390,2390,0
|
|
20240621,160400,257813830,2390,2390,2390,2390,3365
|
|
20240621,160300,257813830,2390,2390,2390,2390,0
|
|
20240621,160200,257813830,2390,2390,2390,2390,0
|
|
20240621,160100,257813830,2390,2390,2390,2390,0
|
|
20240621,160000,257813830,2390,2390,2390,2390,0
|
|
20240621,155900,257813830,2390,2390,2390,2390,0
|
|
20240621,155800,257813830,2390,2390,2390,2390,0
|
|
20240621,155700,257813830,2390,2390,2390,2390,0
|
|
20240621,155600,257813830,2390,2390,2390,2390,0
|
|
20240621,155500,257813830,2390,2390,2390,2390,0
|
|
20240621,155400,257813830,2390,2390,2390,2390,0
|
|
20240621,155300,257813830,2390,2390,2390,2390,0
|
|
20240621,155200,257813830,2390,2390,2390,2390,0
|
|
20240621,155100,257813830,2390,2390,2390,2390,0
|
|
20240621,155000,257813830,2390,2390,2390,2390,0
|
|
20240621,154900,257813830,2390,2390,2390,2390,0
|
|
20240621,154800,257813830,2390,2390,2390,2390,0
|
|
20240621,154700,257813830,2390,2390,2390,2390,0
|
|
20240621,154600,257813830,2390,2390,2390,2390,0
|
|
20240621,154500,257813830,2390,2390,2390,2390,0
|
|
20240621,154400,257813830,2390,2390,2390,2390,0
|
|
20240621,154300,257813830,2390,2390,2390,2390,0
|
|
20240621,154200,257813830,2390,2390,2390,2390,0
|
|
20240621,154100,257813830,2390,2390,2390,2390,0
|
|
20240621,154000,257813830,2390,2390,2390,2390,0
|
|
20240621,153900,257813830,2390,2390,2390,2390,0
|
|
20240621,153800,257813830,2390,2390,2390,2390,0
|
|
20240621,153700,257813830,2390,2390,2390,2390,0
|
|
20240621,153600,257813830,2390,2390,2390,2390,0
|
|
20240621,153500,257813830,2390,2390,2390,2390,0
|
|
20240621,153400,257813830,2390,2390,2390,2390,3365
|
|
20240621,153300,257813830,2390,2390,2390,2390,0
|
|
20240621,153200,257813830,2390,2390,2390,2390,0
|
|
20240621,153100,257813830,2390,2390,2390,2390,0
|
|
20240621,153000,257813830,2390,2390,2390,2390,3365
|
|
20240621,152900,249771480,2380,2380,2380,2380,0
|
|
20240621,152800,249771480,2380,2380,2380,2380,0
|
|
20240621,152700,249771480,2380,2380,2380,2380,0
|
|
20240621,152600,249771480,2380,2380,2380,2380,0
|
|
20240621,152500,249771480,2380,2380,2380,2380,0
|
|
20240621,152400,249771480,2380,2380,2380,2380,0
|
|
20240621,152300,249771480,2380,2380,2380,2380,0
|
|
20240621,152200,249771480,2380,2380,2380,2380,0
|
|
20240621,152100,249771480,2380,2380,2380,2380,0
|
|
20240621,152000,249771480,2380,2380,2380,2380,0
|
|
20240621,151900,249771480,2380,2380,2380,2380,0
|
|
20240621,151800,249771480,2380,2380,2380,2380,148
|
|
20240621,151700,249419240,2380,2380,2380,2380,352
|
|
20240621,151600,248581480,2375,2375,2375,2375,5
|
|
20240621,151500,248569605,2380,2375,2380,2375,11
|
|
20240621,151400,248543475,2380,2380,2380,2380,0
|
|
20240621,151300,248543475,2380,2380,2380,2380,0
|
|
20240621,151200,248543475,2380,2380,2380,2380,0
|
|
20240621,151100,248543475,2380,2380,2380,2380,0
|
|
20240621,151000,248543475,2380,2380,2380,2380,0
|
|
20240621,150900,248543475,2380,2380,2380,2380,0
|
|
20240621,150800,248543475,2380,2380,2380,2380,1
|
|
20240621,150700,248541095,2370,2370,2370,2370,500
|
|
20240621,150600,247356095,2380,2380,2380,2380,0
|
|
20240621,150500,247356095,2380,2380,2380,2380,0
|
|
20240621,150400,247356095,2380,2375,2380,2375,44
|
|
20240621,150300,247251590,2380,2380,2380,2380,0
|
|
20240621,150200,247251590,2380,2380,2380,2380,0
|
|
20240621,150100,247251590,2380,2380,2380,2380,0
|
|
20240621,150000,247251590,2380,2380,2380,2380,0
|
|
20240621,145900,247251590,2380,2380,2380,2380,1
|
|
20240621,145800,247249210,2380,2380,2380,2380,1
|
|
20240621,145700,247246830,2380,2380,2380,2380,46
|
|
20240621,145600,247137350,2380,2380,2380,2380,132
|
|
20240621,145500,246823190,2380,2380,2380,2380,130
|
|
20240621,145400,246513790,2370,2370,2370,2370,2500
|
|
20240621,145300,240588790,2370,2375,2375,2370,439
|
|
20240621,145200,239548120,2380,2380,2380,2380,0
|
|
20240621,145100,239548120,2380,2380,2380,2380,0
|
|
20240621,145000,239548120,2380,2380,2380,2380,42
|
|
20240621,144900,239448160,2380,2380,2380,2380,0
|
|
20240621,144800,239448160,2380,2380,2380,2380,0
|
|
20240621,144700,239448160,2380,2380,2380,2380,0
|
|
20240621,144600,239448160,2380,2380,2380,2380,91
|
|
20240621,144500,239231580,2380,2380,2380,2380,0
|
|
20240621,144400,239231580,2380,2380,2380,2380,0
|
|
20240621,144300,239231580,2380,2380,2380,2380,0
|
|
20240621,144200,239231580,2380,2380,2380,2380,0
|
|
20240621,144100,239231580,2380,2380,2380,2380,500
|
|
20240621,144000,238041580,2380,2380,2380,2380,0
|
|
20240621,143900,238041580,2380,2380,2380,2380,0
|
|
20240621,143800,238041580,2380,2380,2380,2380,0
|
|
20240621,143700,238041580,2380,2380,2380,2380,0
|
|
20240621,143600,238041580,2380,2380,2380,2380,0
|
|
20240621,143500,238041580,2380,2380,2380,2380,1
|
|
20240621,143400,238039200,2370,2370,2370,2370,1700
|
|
20240621,143300,234010200,2370,2375,2375,2370,2700
|
|
20240621,143200,227611175,2380,2375,2380,2370,3358
|
|
20240621,143100,219652690,2380,2380,2380,2380,0
|
|
20240621,143000,219652690,2380,2380,2380,2380,0
|
|
20240621,142900,219652690,2380,2380,2380,2380,0
|
|
20240621,142800,219652690,2380,2380,2380,2380,2
|
|
20240621,142700,219647930,2380,2380,2380,2380,0
|
|
20240621,142600,219647930,2380,2380,2380,2380,0
|
|
20240621,142500,219647930,2380,2380,2380,2380,0
|
|
20240621,142400,219647930,2380,2380,2380,2380,1
|
|
20240621,142300,219645550,2370,2375,2375,2370,741
|
|
20240621,142200,217889335,2380,2380,2380,2380,0
|
|
20240621,142100,217889335,2380,2380,2380,2380,0
|
|
20240621,142000,217889335,2380,2380,2380,2380,0
|
|
20240621,141900,217889335,2380,2380,2380,2380,0
|
|
20240621,141800,217889335,2380,2380,2380,2380,0
|
|
20240621,141700,217889335,2380,2375,2380,2375,86
|
|
20240621,141600,217685070,2375,2375,2375,2375,217
|
|
20240621,141500,217169695,2380,2380,2380,2380,0
|
|
20240621,141400,217169695,2380,2380,2380,2380,0
|
|
20240621,141300,217169695,2380,2380,2380,2380,0
|
|
20240621,141200,217169695,2380,2380,2380,2380,17
|
|
20240621,141100,217129235,2380,2380,2380,2380,0
|
|
20240621,141000,217129235,2380,2380,2380,2380,0
|
|
20240621,140900,217129235,2380,2380,2380,2380,0
|
|
20240621,140800,217129235,2380,2375,2380,2375,57
|
|
20240621,140700,216993610,2380,2380,2380,2380,1
|
|
20240621,140600,216991230,2380,2375,2380,2375,51
|
|
20240621,140500,216870030,2385,2385,2385,2385,0
|
|
20240621,140400,216870030,2385,2385,2385,2385,1
|
|
20240621,140300,216867645,2385,2385,2385,2385,0
|
|
20240621,140200,216867645,2385,2385,2385,2385,0
|
|
20240621,140100,216867645,2385,2385,2385,2385,4
|
|
20240621,140000,216858105,2385,2385,2385,2385,0
|
|
20240621,135900,216858105,2385,2385,2385,2385,0
|
|
20240621,135800,216858105,2385,2385,2385,2385,0
|
|
20240621,135700,216858105,2385,2385,2385,2385,0
|
|
20240621,135600,216858105,2385,2385,2385,2385,0
|
|
20240621,135500,216858105,2385,2385,2385,2385,0
|
|
20240621,135400,216858105,2385,2380,2385,2380,100
|
|
20240621,135300,216620080,2380,2380,2380,2380,0
|
|
20240621,135200,216620080,2380,2380,2380,2380,5
|
|
20240621,135100,216608180,2380,2380,2380,2380,95
|
|
20240621,135000,216382080,2385,2385,2385,2385,0
|
|
20240621,134900,216382080,2385,2385,2385,2385,0
|
|
20240621,134800,216382080,2385,2385,2385,2385,3
|
|
20240621,134700,216374925,2385,2385,2385,2385,0
|
|
20240621,134600,216374925,2385,2385,2385,2385,0
|
|
20240621,134500,216374925,2385,2385,2385,2385,0
|
|
20240621,134400,216374925,2385,2385,2385,2385,0
|
|
20240621,134300,216374925,2385,2385,2385,2385,1
|
|
20240621,134200,216372540,2370,2375,2375,2370,4557
|
|
20240621,134100,205572355,2375,2380,2380,2375,583
|
|
20240621,134000,204185625,2380,2380,2380,2380,4
|
|
20240621,133900,204176105,2375,2375,2375,2375,0
|
|
20240621,133800,204176105,2375,2375,2375,2375,0
|
|
20240621,133700,204176105,2375,2375,2375,2375,0
|
|
20240621,133600,204176105,2375,2375,2375,2375,18
|
|
20240621,133500,204133355,2375,2375,2375,2375,1
|
|
20240621,133400,204130980,2375,2375,2375,2375,0
|
|
20240621,133300,204130980,2375,2375,2375,2375,27
|
|
20240621,133200,204066855,2380,2380,2380,2380,0
|
|
20240621,133100,204066855,2380,2380,2380,2380,70
|
|
20240621,133000,203900255,2375,2375,2375,2375,0
|
|
20240621,132900,203900255,2375,2375,2375,2375,0
|
|
20240621,132800,203900255,2375,2375,2375,2375,0
|
|
20240621,132700,203900255,2375,2375,2375,2375,0
|
|
20240621,132600,203900255,2375,2375,2375,2375,0
|
|
20240621,132500,203900255,2375,2375,2375,2375,0
|
|
20240621,132400,203900255,2375,2375,2375,2375,0
|
|
20240621,132300,203900255,2375,2375,2375,2375,0
|
|
20240621,132200,203900255,2375,2375,2375,2375,50
|
|
20240621,132100,203781505,2380,2380,2380,2380,0
|
|
20240621,132000,203781505,2380,2380,2380,2380,9
|
|
20240621,131900,203760085,2375,2375,2375,2375,0
|
|
20240621,131800,203760085,2375,2375,2375,2375,0
|
|
20240621,131700,203760085,2375,2375,2375,2375,100
|
|
20240621,131600,203522585,2375,2375,2375,2375,6
|
|
20240621,131500,203508335,2380,2380,2380,2380,0
|
|
20240621,131400,203508335,2380,2380,2380,2380,0
|
|
20240621,131300,203508335,2380,2380,2380,2380,63
|
|
20240621,131200,203358395,2375,2375,2375,2375,0
|
|
20240621,131100,203358395,2375,2375,2375,2375,0
|
|
20240621,131000,203358395,2375,2375,2375,2375,1725
|
|
20240621,130900,199261520,2375,2375,2375,2375,0
|
|
20240621,130800,199261520,2375,2375,2375,2375,100
|
|
20240621,130700,199024020,2375,2375,2375,2375,429
|
|
20240621,130600,198005145,2375,2375,2375,2375,0
|
|
20240621,130500,198005145,2375,2375,2375,2375,0
|
|
20240621,130400,198005145,2375,2375,2375,2375,0
|
|
20240621,130300,198005145,2375,2375,2375,2375,0
|
|
20240621,130200,198005145,2375,2375,2375,2375,200
|
|
20240621,130100,197530145,2375,2375,2375,2375,0
|
|
20240621,130000,197530145,2375,2375,2375,2375,5
|
|
20240621,125900,197518270,2375,2375,2375,2375,0
|
|
20240621,125800,197518270,2375,2375,2375,2375,0
|
|
20240621,125700,197518270,2375,2375,2375,2375,0
|
|
20240621,125600,197518270,2375,2375,2375,2375,108
|
|
20240621,125500,197261770,2375,2375,2375,2375,0
|
|
20240621,125400,197261770,2375,2375,2375,2375,100
|
|
20240621,125300,197024270,2370,2370,2370,2370,0
|
|
20240621,125200,197024270,2370,2370,2370,2370,186
|
|
20240621,125100,196583450,2375,2375,2375,2375,0
|
|
20240621,125000,196583450,2375,2375,2375,2375,5
|
|
20240621,124900,196571575,2375,2375,2375,2375,0
|
|
20240621,124800,196571575,2375,2375,2375,2375,0
|
|
20240621,124700,196571575,2375,2375,2375,2375,36
|
|
20240621,124600,196486075,2375,2375,2375,2375,0
|
|
20240621,124500,196486075,2375,2375,2375,2375,1
|
|
20240621,124400,196483700,2375,2375,2375,2375,10
|
|
20240621,124300,196459950,2370,2370,2370,2370,0
|
|
20240621,124200,196459950,2370,2370,2370,2370,500
|
|
20240621,124100,195274950,2375,2375,2375,2375,0
|
|
20240621,124000,195274950,2375,2375,2375,2375,465
|
|
20240621,123900,194170575,2375,2375,2375,2375,421
|
|
20240621,123800,193170700,2370,2370,2370,2370,150
|
|
20240621,123700,192815200,2375,2375,2375,2375,0
|
|
20240621,123600,192815200,2375,2375,2375,2375,0
|
|
20240621,123500,192815200,2375,2375,2375,2375,0
|
|
20240621,123400,192815200,2375,2375,2375,2375,0
|
|
20240621,123300,192815200,2375,2375,2375,2375,0
|
|
20240621,123200,192815200,2375,2375,2375,2375,0
|
|
20240621,123100,192815200,2375,2375,2375,2375,0
|
|
20240621,123000,192815200,2375,2375,2375,2375,43
|
|
20240621,122900,192713075,2375,2375,2375,2375,0
|
|
20240621,122800,192713075,2375,2375,2375,2375,0
|
|
20240621,122700,192713075,2375,2375,2375,2375,50
|
|
20240621,122600,192594325,2375,2375,2375,2375,10
|
|
20240621,122500,192570575,2365,2365,2365,2365,2815
|
|
20240621,122400,185913100,2365,2365,2365,2365,140
|
|
20240621,122300,185582000,2360,2360,2360,2360,0
|
|
20240621,122200,185582000,2360,2370,2370,2360,423
|
|
20240621,122100,184581715,2370,2370,2370,2370,0
|
|
20240621,122000,184581715,2370,2370,2370,2370,400
|
|
20240621,121900,183633715,2375,2375,2375,2375,1
|
|
20240621,121800,183631340,2365,2365,2365,2365,0
|
|
20240621,121700,183631340,2365,2365,2365,2365,0
|
|
20240621,121600,183631340,2365,2365,2365,2365,0
|
|
20240621,121500,183631340,2365,2365,2365,2365,1
|
|
20240621,121400,183628975,2360,2360,2360,2360,0
|
|
20240621,121300,183628975,2360,2370,2370,2360,122
|
|
20240621,121200,183340895,2370,2370,2370,2370,0
|
|
20240621,121100,183340895,2370,2370,2370,2370,0
|
|
20240621,121000,183340895,2370,2370,2370,2370,0
|
|
20240621,120900,183340895,2370,2370,2370,2370,0
|
|
20240621,120800,183340895,2370,2370,2370,2370,0
|
|
20240621,120700,183340895,2370,2370,2370,2370,0
|
|
20240621,120600,183340895,2370,2370,2370,2370,0
|
|
20240621,120500,183340895,2370,2370,2370,2370,10
|
|
20240621,120400,183317195,2360,2360,2360,2360,0
|
|
20240621,120300,183317195,2360,2365,2365,2360,270
|
|
20240621,120200,182679420,2365,2365,2365,2365,0
|
|
20240621,120100,182679420,2365,2365,2365,2365,10
|
|
20240621,120000,182655770,2360,2380,2380,2360,3001
|
|
20240621,115900,175571545,2365,2365,2365,2365,800
|
|
20240621,115800,173679545,2380,2380,2380,2380,1
|
|
20240621,115700,173677165,2365,2365,2365,2365,0
|
|
20240621,115600,173677165,2365,2370,2370,2365,1046
|
|
20240621,115500,171203190,2370,2370,2370,2370,78
|
|
20240621,115400,171018330,2370,2370,2370,2370,5
|
|
20240621,115300,171006480,2370,2370,2370,2370,590
|
|
20240621,115200,169608180,2375,2375,2375,2375,5
|
|
20240621,115100,169596305,2375,2375,2375,2375,3
|
|
20240621,115000,169589180,2375,2375,2375,2375,0
|
|
20240621,114900,169589180,2375,2375,2375,2375,0
|
|
20240621,114800,169589180,2375,2375,2375,2375,0
|
|
20240621,114700,169589180,2375,2375,2375,2375,532
|
|
20240621,114600,168325680,2380,2380,2380,2380,0
|
|
20240621,114500,168325680,2380,2380,2380,2380,20
|
|
20240621,114400,168278080,2380,2380,2380,2380,30
|
|
20240621,114300,168206680,2380,2380,2380,2380,10
|
|
20240621,114200,168182880,2380,2380,2380,2380,0
|
|
20240621,114100,168182880,2380,2380,2380,2380,0
|
|
20240621,114000,168182880,2380,2380,2380,2380,0
|
|
20240621,113900,168182880,2380,2380,2380,2380,49
|
|
20240621,113800,168066260,2380,2380,2380,2380,10
|
|
20240621,113700,168042460,2380,2380,2380,2380,1
|
|
20240621,113600,168040080,2375,2375,2375,2375,123
|
|
20240621,113500,167747955,2375,2375,2375,2375,1416
|
|
20240621,113400,164384955,2370,2370,2370,2370,0
|
|
20240621,113300,164384955,2370,2370,2370,2370,0
|
|
20240621,113200,164384955,2370,2370,2370,2370,13
|
|
20240621,113100,164354145,2370,2370,2370,2370,439
|
|
20240621,113000,163313715,2370,2370,2370,2370,11
|
|
20240621,112900,163287645,2370,2370,2370,2370,50
|
|
20240621,112800,163169145,2365,2365,2365,2365,0
|
|
20240621,112700,163169145,2365,2370,2370,2365,360
|
|
20240621,112600,162317715,2375,2375,2375,2375,0
|
|
20240621,112500,162317715,2375,2375,2375,2375,1
|
|
20240621,112400,162315340,2365,2365,2365,2365,0
|
|
20240621,112300,162315340,2365,2370,2370,2365,545
|
|
20240621,112200,161026020,2375,2375,2375,2375,0
|
|
20240621,112100,161026020,2375,2375,2375,2375,14
|
|
20240621,112000,160992770,2375,2375,2375,2375,0
|
|
20240621,111900,160992770,2375,2375,2375,2375,0
|
|
20240621,111800,160992770,2375,2375,2375,2375,0
|
|
20240621,111700,160992770,2375,2375,2375,2375,1
|
|
20240621,111600,160990395,2375,2375,2375,2375,42
|
|
20240621,111500,160890645,2375,2375,2375,2375,11
|
|
20240621,111400,160864520,2365,2365,2365,2365,0
|
|
20240621,111300,160864520,2365,2365,2365,2365,500
|
|
20240621,111200,159682020,2365,2375,2375,2365,5059
|
|
20240621,111100,147705220,2370,2370,2370,2370,263
|
|
20240621,111000,147081910,2375,2375,2375,2375,0
|
|
20240621,110900,147081910,2375,2375,2375,2375,5
|
|
20240621,110800,147070035,2375,2370,2375,2370,77
|
|
20240621,110700,146887520,2370,2370,2370,2370,0
|
|
20240621,110600,146887520,2370,2370,2370,2370,0
|
|
20240621,110500,146887520,2370,2375,2375,2370,1105
|
|
20240621,110400,144268645,2375,2375,2375,2375,117
|
|
20240621,110300,143990770,2375,2375,2375,2375,0
|
|
20240621,110200,143990770,2375,2375,2375,2375,0
|
|
20240621,110100,143990770,2375,2375,2375,2375,0
|
|
20240621,110000,143990770,2375,2370,2375,2370,505
|
|
20240621,105900,142793895,2375,2375,2375,2375,100
|
|
20240621,105800,142556395,2375,2375,2375,2375,30
|
|
20240621,105700,142485145,2375,2375,2375,2375,10
|
|
20240621,105600,142461395,2375,2375,2375,2375,426
|
|
20240621,105500,141449645,2375,2375,2375,2375,10
|
|
20240621,105400,141425895,2375,2375,2375,2375,0
|
|
20240621,105300,141425895,2375,2375,2375,2375,0
|
|
20240621,105200,141425895,2375,2375,2375,2375,0
|
|
20240621,105100,141425895,2375,2375,2375,2375,0
|
|
20240621,105000,141425895,2375,2375,2375,2375,10
|
|
20240621,104900,141402145,2375,2375,2375,2375,577
|
|
20240621,104800,140031770,2375,2375,2375,2375,1
|
|
20240621,104700,140029395,2380,2380,2380,2380,500
|
|
20240621,104600,138839395,2380,2380,2380,2380,2674
|
|
20240621,104500,132475275,2385,2385,2385,2385,0
|
|
20240621,104400,132475275,2385,2385,2385,2385,2
|
|
20240621,104300,132470505,2385,2385,2385,2385,4
|
|
20240621,104200,132460965,2385,2380,2385,2380,1160
|
|
20240621,104100,129700160,2385,2385,2385,2385,0
|
|
20240621,104000,129700160,2385,2385,2385,2385,0
|
|
20240621,103900,129700160,2385,2385,2385,2385,0
|
|
20240621,103800,129700160,2385,2385,2385,2385,50
|
|
20240621,103700,129580910,2385,2385,2385,2385,0
|
|
20240621,103600,129580910,2385,2385,2385,2385,0
|
|
20240621,103500,129580910,2385,2385,2385,2385,7
|
|
20240621,103400,129564215,2385,2385,2385,2385,0
|
|
20240621,103300,129564215,2385,2385,2385,2385,53
|
|
20240621,103200,129437810,2380,2380,2380,2380,0
|
|
20240621,103100,129437810,2380,2385,2385,2380,111
|
|
20240621,103000,129173100,2385,2385,2385,2385,0
|
|
20240621,102900,129173100,2385,2385,2385,2385,0
|
|
20240621,102800,129173100,2385,2385,2385,2385,0
|
|
20240621,102700,129173100,2385,2385,2385,2385,0
|
|
20240621,102600,129173100,2385,2385,2385,2385,0
|
|
20240621,102500,129173100,2385,2385,2385,2385,0
|
|
20240621,102400,129173100,2385,2385,2385,2385,1
|
|
20240621,102300,129170715,2390,2390,2390,2390,1
|
|
20240621,102200,129168325,2380,2380,2380,2380,0
|
|
20240621,102100,129168325,2380,2385,2385,2380,84
|
|
20240621,102000,128968380,2385,2385,2385,2385,416
|
|
20240621,101900,127976220,2385,2385,2385,2385,5
|
|
20240621,101800,127964295,2390,2390,2390,2390,1500
|
|
20240621,101700,124379295,2390,2385,2390,2385,1604
|
|
20240621,101600,120553740,2385,2385,2385,2385,1333
|
|
20240621,101500,117374535,2385,2390,2390,2385,1818
|
|
20240621,101400,113032605,2385,2385,2385,2385,1360
|
|
20240621,101300,109789005,2385,2385,2385,2385,289
|
|
20240621,101200,109099740,2380,2375,2385,2375,4706
|
|
20240621,101100,97910695,2360,2360,2360,2360,0
|
|
20240621,101000,97910695,2360,2375,2375,2360,8870
|
|
20240621,100900,76926755,2370,2370,2370,2370,6
|
|
20240621,100800,76912535,2375,2375,2375,2375,0
|
|
20240621,100700,76912535,2375,2375,2375,2375,53
|
|
20240621,100600,76786660,2375,2375,2375,2375,246
|
|
20240621,100500,76202410,2375,2375,2375,2375,11
|
|
20240621,100400,76176285,2375,2375,2375,2375,36
|
|
20240621,100300,76090785,2370,2370,2370,2370,40
|
|
20240621,100200,75995985,2375,2375,2375,2375,100
|
|
20240621,100100,75758485,2375,2375,2375,2375,0
|
|
20240621,100000,75758485,2375,2375,2375,2375,0
|
|
20240621,095900,75758485,2375,2375,2375,2375,16
|
|
20240621,095800,75720485,2375,2375,2375,2375,100
|
|
20240621,095700,75482985,2370,2370,2370,2370,4101
|
|
20240621,095600,65763615,2370,2370,2370,2370,37
|
|
20240621,095500,65675925,2370,2370,2370,2370,0
|
|
20240621,095400,65675925,2370,2370,2370,2370,43
|
|
20240621,095300,65574015,2370,2370,2370,2370,500
|
|
20240621,095200,64389015,2370,2370,2370,2370,426
|
|
20240621,095100,63379395,2375,2375,2375,2375,1
|
|
20240621,095000,63377020,2375,2375,2375,2375,1
|
|
20240621,094900,63374645,2375,2375,2375,2375,1200
|
|
20240621,094800,60524645,2365,2370,2370,2365,300
|
|
20240621,094700,59815095,2365,2365,2365,2365,76
|
|
20240621,094600,59635355,2360,2365,2365,2360,1000
|
|
20240621,094500,57274735,2365,2365,2365,2365,982
|
|
20240621,094400,54952305,2365,2365,2365,2365,840
|
|
20240621,094300,52965705,2390,2390,2390,2390,0
|
|
20240621,094200,52965705,2390,2390,2390,2390,1
|
|
20240621,094100,52963315,2395,2385,2395,2360,6016
|
|
20240621,094000,38690320,2390,2390,2390,2390,0
|
|
20240621,093900,38690320,2390,2390,2390,2390,0
|
|
20240621,093800,38690320,2390,2390,2390,2390,1
|
|
20240621,093700,38687930,2390,2380,2395,2380,39
|
|
20240621,093600,38595075,2380,2380,2380,2380,0
|
|
20240621,093500,38595075,2380,2380,2380,2380,0
|
|
20240621,093400,38595075,2380,2385,2385,2380,2727
|
|
20240621,093300,32103345,2395,2395,2395,2395,0
|
|
20240621,093200,32103345,2395,2395,2395,2395,1
|
|
20240621,093100,32100950,2385,2385,2385,2385,200
|
|
20240621,093000,31623950,2395,2395,2395,2395,0
|
|
20240621,092900,31623950,2395,2385,2395,2385,1001
|
|
20240621,092800,29236555,2395,2395,2395,2395,0
|
|
20240621,092700,29236555,2395,2385,2395,2385,742
|
|
20240621,092600,27466875,2385,2385,2385,2385,538
|
|
20240621,092500,26183745,2380,2380,2380,2380,1439
|
|
20240621,092400,22758925,2390,2380,2390,2375,3315
|
|
20240621,092300,14872740,2380,2385,2385,2380,1742
|
|
20240621,092200,10722705,2390,2390,2390,2390,0
|
|
20240621,092100,10722705,2390,2390,2390,2390,1
|
|
20240621,092000,10720315,2385,2395,2395,2385,604
|
|
20240621,091900,9279720,2395,2395,2395,2395,36
|
|
20240621,091800,9193500,2395,2395,2395,2395,0
|
|
20240621,091700,9193500,2395,2390,2400,2390,105
|
|
20240621,091600,8941625,2390,2390,2390,2390,1000
|
|
20240621,091500,6551625,2400,2400,2400,2400,30
|
|
20240621,091400,6479625,2390,2390,2390,2390,6
|
|
20240621,091300,6465285,2390,2390,2390,2390,6
|
|
20240621,091200,6450945,2385,2385,2385,2385,0
|
|
20240621,091100,6450945,2385,2385,2385,2385,0
|
|
20240621,091000,6450945,2385,2390,2390,2385,111
|
|
20240621,090900,6186170,2385,2390,2390,2385,1634
|
|
20240621,090800,2281110,2400,2400,2400,2400,0
|
|
20240621,090700,2281110,2400,2400,2400,2400,27
|
|
20240621,090600,2216310,2400,2400,2400,2400,23
|
|
20240621,090500,2161110,2390,2390,2390,2390,405
|
|
20240621,090400,1193160,2400,2390,2400,2390,110
|
|
20240621,090300,930250,2400,2400,2400,2400,1
|
|
20240621,090200,927850,2400,2385,2400,2385,201
|
|
20240621,090100,448450,2390,2390,2390,2390,10
|
|
20240621,090000,424550,2405,2385,2405,2385,178
|