602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185900,610602175,2290,2290,2290,2290,408
|
|
20240613,185800,610602175,2290,2290,2290,2290,0
|
|
20240613,185700,610602175,2290,2290,2290,2290,0
|
|
20240613,185600,610602175,2290,2290,2290,2290,0
|
|
20240613,185500,610602175,2290,2290,2290,2290,0
|
|
20240613,185400,610602175,2290,2290,2290,2290,0
|
|
20240613,185300,610602175,2290,2290,2290,2290,0
|
|
20240613,185200,610602175,2290,2290,2290,2290,0
|
|
20240613,185100,610602175,2290,2290,2290,2290,0
|
|
20240613,185000,610602175,2290,2290,2290,2290,0
|
|
20240613,184900,610602175,2290,2290,2290,2290,0
|
|
20240613,184800,610602175,2290,2290,2290,2290,0
|
|
20240613,184700,610602175,2290,2290,2290,2290,0
|
|
20240613,184600,610602175,2290,2290,2290,2290,0
|
|
20240613,184500,610602175,2290,2290,2290,2290,0
|
|
20240613,184400,610602175,2290,2290,2290,2290,0
|
|
20240613,184300,610602175,2290,2290,2290,2290,0
|
|
20240613,184200,610602175,2290,2290,2290,2290,0
|
|
20240613,184100,610602175,2290,2290,2290,2290,0
|
|
20240613,184000,610602175,2290,2290,2290,2290,0
|
|
20240613,183900,610602175,2290,2290,2290,2290,0
|
|
20240613,183800,610602175,2290,2290,2290,2290,0
|
|
20240613,183700,610602175,2290,2290,2290,2290,0
|
|
20240613,183600,610602175,2290,2290,2290,2290,0
|
|
20240613,183500,610602175,2290,2290,2290,2290,0
|
|
20240613,183400,610602175,2290,2290,2290,2290,0
|
|
20240613,183300,610602175,2290,2290,2290,2290,0
|
|
20240613,183200,610602175,2290,2290,2290,2290,0
|
|
20240613,183100,610602175,2290,2290,2290,2290,0
|
|
20240613,183000,610602175,2290,2290,2290,2290,0
|
|
20240613,182900,610602175,2290,2290,2290,2290,408
|
|
20240613,182800,610602175,2290,2290,2290,2290,0
|
|
20240613,182700,610602175,2290,2290,2290,2290,0
|
|
20240613,182600,610602175,2290,2290,2290,2290,0
|
|
20240613,182500,610602175,2290,2290,2290,2290,0
|
|
20240613,182400,610602175,2290,2290,2290,2290,0
|
|
20240613,182300,610602175,2290,2290,2290,2290,0
|
|
20240613,182200,610602175,2290,2290,2290,2290,0
|
|
20240613,182100,610602175,2290,2290,2290,2290,0
|
|
20240613,182000,610602175,2290,2290,2290,2290,0
|
|
20240613,181900,610602175,2290,2290,2290,2290,0
|
|
20240613,181800,610602175,2290,2290,2290,2290,0
|
|
20240613,181700,610602175,2290,2290,2290,2290,0
|
|
20240613,181600,610602175,2290,2290,2290,2290,0
|
|
20240613,181500,610602175,2290,2290,2290,2290,0
|
|
20240613,181400,610602175,2290,2290,2290,2290,0
|
|
20240613,181300,610602175,2290,2290,2290,2290,0
|
|
20240613,181200,610602175,2290,2290,2290,2290,0
|
|
20240613,181100,610602175,2290,2290,2290,2290,0
|
|
20240613,181000,610602175,2290,2290,2290,2290,0
|
|
20240613,180900,610602175,2290,2290,2290,2290,0
|
|
20240613,180800,610602175,2290,2290,2290,2290,0
|
|
20240613,180700,610602175,2290,2290,2290,2290,0
|
|
20240613,180600,610602175,2290,2290,2290,2290,0
|
|
20240613,180500,610602175,2290,2290,2290,2290,0
|
|
20240613,180400,610602175,2290,2290,2290,2290,0
|
|
20240613,180300,610602175,2290,2290,2290,2290,0
|
|
20240613,180200,610602175,2290,2290,2290,2290,0
|
|
20240613,180100,610602175,2290,2290,2290,2290,0
|
|
20240613,180000,610602175,2290,2290,2290,2290,0
|
|
20240613,175900,610602175,2290,2290,2290,2290,408
|
|
20240613,175800,610602175,2290,2290,2290,2290,0
|
|
20240613,175700,610602175,2290,2290,2290,2290,0
|
|
20240613,175600,610602175,2290,2290,2290,2290,0
|
|
20240613,175500,610602175,2290,2290,2290,2290,0
|
|
20240613,175400,610602175,2290,2290,2290,2290,0
|
|
20240613,175300,610602175,2290,2290,2290,2290,0
|
|
20240613,175200,610602175,2290,2290,2290,2290,0
|
|
20240613,175100,610602175,2290,2290,2290,2290,0
|
|
20240613,175000,610602175,2290,2290,2290,2290,0
|
|
20240613,174900,610602175,2290,2290,2290,2290,0
|
|
20240613,174800,610602175,2290,2290,2290,2290,0
|
|
20240613,174700,610602175,2290,2290,2290,2290,0
|
|
20240613,174600,610602175,2290,2290,2290,2290,0
|
|
20240613,174500,610602175,2290,2290,2290,2290,0
|
|
20240613,174400,610602175,2290,2290,2290,2290,0
|
|
20240613,174300,610602175,2290,2290,2290,2290,0
|
|
20240613,174200,610602175,2290,2290,2290,2290,0
|
|
20240613,174100,610602175,2290,2290,2290,2290,0
|
|
20240613,174000,610602175,2290,2290,2290,2290,0
|
|
20240613,173900,610602175,2290,2290,2290,2290,0
|
|
20240613,173800,610602175,2290,2290,2290,2290,0
|
|
20240613,173700,610602175,2290,2290,2290,2290,0
|
|
20240613,173600,610602175,2290,2290,2290,2290,0
|
|
20240613,173500,610602175,2290,2290,2290,2290,0
|
|
20240613,173400,610602175,2290,2290,2290,2290,0
|
|
20240613,173300,610602175,2290,2290,2290,2290,0
|
|
20240613,173200,610602175,2290,2290,2290,2290,0
|
|
20240613,173100,610602175,2290,2290,2290,2290,0
|
|
20240613,173000,610602175,2290,2290,2290,2290,0
|
|
20240613,172900,610602175,2290,2290,2290,2290,408
|
|
20240613,172800,610602175,2290,2290,2290,2290,0
|
|
20240613,172700,610602175,2290,2290,2290,2290,0
|
|
20240613,172600,610602175,2290,2290,2290,2290,0
|
|
20240613,172500,610602175,2290,2290,2290,2290,0
|
|
20240613,172400,610602175,2290,2290,2290,2290,0
|
|
20240613,172300,610602175,2290,2290,2290,2290,0
|
|
20240613,172200,610602175,2290,2290,2290,2290,0
|
|
20240613,172100,610602175,2290,2290,2290,2290,0
|
|
20240613,172000,610602175,2290,2290,2290,2290,0
|
|
20240613,171900,610602175,2290,2290,2290,2290,0
|
|
20240613,171800,610602175,2290,2290,2290,2290,0
|
|
20240613,171700,610602175,2290,2290,2290,2290,0
|
|
20240613,171600,610602175,2290,2290,2290,2290,0
|
|
20240613,171500,610602175,2290,2290,2290,2290,0
|
|
20240613,171400,610602175,2290,2290,2290,2290,0
|
|
20240613,171300,610602175,2290,2290,2290,2290,0
|
|
20240613,171200,610602175,2290,2290,2290,2290,0
|
|
20240613,171100,610602175,2290,2290,2290,2290,0
|
|
20240613,171000,610602175,2290,2290,2290,2290,0
|
|
20240613,170900,610602175,2290,2290,2290,2290,0
|
|
20240613,170800,610602175,2290,2290,2290,2290,0
|
|
20240613,170700,610602175,2290,2290,2290,2290,0
|
|
20240613,170600,610602175,2290,2290,2290,2290,0
|
|
20240613,170500,610602175,2290,2290,2290,2290,0
|
|
20240613,170400,610602175,2290,2290,2290,2290,0
|
|
20240613,170300,610602175,2290,2290,2290,2290,0
|
|
20240613,170200,610602175,2290,2290,2290,2290,0
|
|
20240613,170100,610602175,2290,2290,2290,2290,0
|
|
20240613,170000,610602175,2290,2290,2290,2290,0
|
|
20240613,165900,610602175,2290,2290,2290,2290,408
|
|
20240613,165800,610602175,2290,2290,2290,2290,0
|
|
20240613,165700,610602175,2290,2290,2290,2290,0
|
|
20240613,165600,610602175,2290,2290,2290,2290,0
|
|
20240613,165500,610602175,2290,2290,2290,2290,0
|
|
20240613,165400,610602175,2290,2290,2290,2290,0
|
|
20240613,165300,610602175,2290,2290,2290,2290,0
|
|
20240613,165200,610602175,2290,2290,2290,2290,0
|
|
20240613,165100,610602175,2290,2290,2290,2290,0
|
|
20240613,165000,610602175,2290,2290,2290,2290,0
|
|
20240613,164900,610602175,2290,2290,2290,2290,0
|
|
20240613,164800,610602175,2290,2290,2290,2290,0
|
|
20240613,164700,610602175,2290,2290,2290,2290,0
|
|
20240613,164600,610602175,2290,2290,2290,2290,0
|
|
20240613,164500,610602175,2290,2290,2290,2290,0
|
|
20240613,164400,610602175,2290,2290,2290,2290,0
|
|
20240613,164300,610602175,2290,2290,2290,2290,0
|
|
20240613,164200,610602175,2290,2290,2290,2290,0
|
|
20240613,164100,610602175,2290,2290,2290,2290,0
|
|
20240613,164000,610602175,2290,2290,2290,2290,0
|
|
20240613,163900,610602175,2290,2290,2290,2290,0
|
|
20240613,163800,610602175,2290,2290,2290,2290,0
|
|
20240613,163700,610602175,2290,2290,2290,2290,0
|
|
20240613,163600,610602175,2290,2290,2290,2290,0
|
|
20240613,163500,610602175,2290,2290,2290,2290,0
|
|
20240613,163400,610602175,2290,2290,2290,2290,0
|
|
20240613,163300,610602175,2290,2290,2290,2290,0
|
|
20240613,163200,610602175,2290,2290,2290,2290,0
|
|
20240613,163100,610602175,2290,2290,2290,2290,0
|
|
20240613,163000,610602175,2290,2290,2290,2290,0
|
|
20240613,162900,610602175,2290,2290,2290,2290,408
|
|
20240613,162800,610602175,2290,2290,2290,2290,0
|
|
20240613,162700,610602175,2290,2290,2290,2290,0
|
|
20240613,162600,610602175,2290,2290,2290,2290,0
|
|
20240613,162500,610602175,2290,2290,2290,2290,0
|
|
20240613,162400,610602175,2290,2290,2290,2290,0
|
|
20240613,162300,610602175,2290,2290,2290,2290,0
|
|
20240613,162200,610602175,2290,2290,2290,2290,0
|
|
20240613,162100,610602175,2290,2290,2290,2290,0
|
|
20240613,162000,610602175,2290,2290,2290,2290,0
|
|
20240613,161900,610602175,2290,2290,2290,2290,0
|
|
20240613,161800,610602175,2290,2290,2290,2290,0
|
|
20240613,161700,610602175,2290,2290,2290,2290,0
|
|
20240613,161600,610602175,2290,2290,2290,2290,0
|
|
20240613,161500,610602175,2290,2290,2290,2290,0
|
|
20240613,161400,610602175,2290,2290,2290,2290,0
|
|
20240613,161300,610602175,2290,2290,2290,2290,0
|
|
20240613,161200,610602175,2290,2290,2290,2290,0
|
|
20240613,161100,610602175,2290,2290,2290,2290,0
|
|
20240613,161000,610602175,2290,2290,2290,2290,0
|
|
20240613,160900,610602175,2290,2290,2290,2290,0
|
|
20240613,160800,610602175,2290,2290,2290,2290,0
|
|
20240613,160700,610602175,2290,2290,2290,2290,0
|
|
20240613,160600,610602175,2290,2290,2290,2290,0
|
|
20240613,160500,610602175,2290,2290,2290,2290,0
|
|
20240613,160400,610602175,2290,2290,2290,2290,0
|
|
20240613,160300,610602175,2290,2290,2290,2290,0
|
|
20240613,160200,610602175,2290,2290,2290,2290,0
|
|
20240613,160100,610602175,2290,2290,2290,2290,0
|
|
20240613,160000,610602175,2290,2290,2290,2290,0
|
|
20240613,155900,610602175,2290,2290,2290,2290,408
|
|
20240613,155800,610602175,2290,2290,2290,2290,0
|
|
20240613,155700,610602175,2290,2290,2290,2290,0
|
|
20240613,155600,610602175,2290,2290,2290,2290,0
|
|
20240613,155500,610602175,2290,2290,2290,2290,0
|
|
20240613,155400,610602175,2290,2290,2290,2290,0
|
|
20240613,155300,610602175,2290,2290,2290,2290,0
|
|
20240613,155200,610602175,2290,2290,2290,2290,0
|
|
20240613,155100,610602175,2290,2290,2290,2290,0
|
|
20240613,155000,610602175,2290,2290,2290,2290,0
|
|
20240613,154900,610602175,2290,2290,2290,2290,0
|
|
20240613,154800,610602175,2290,2290,2290,2290,0
|
|
20240613,154700,610602175,2290,2290,2290,2290,0
|
|
20240613,154600,610602175,2290,2290,2290,2290,0
|
|
20240613,154500,610602175,2290,2290,2290,2290,0
|
|
20240613,154400,610602175,2290,2290,2290,2290,0
|
|
20240613,154300,610602175,2290,2290,2290,2290,0
|
|
20240613,154200,610602175,2290,2290,2290,2290,0
|
|
20240613,154100,610602175,2290,2290,2290,2290,0
|
|
20240613,154000,610602175,2290,2290,2290,2290,0
|
|
20240613,153900,610602175,2290,2290,2290,2290,0
|
|
20240613,153800,610602175,2290,2290,2290,2290,0
|
|
20240613,153700,610602175,2290,2290,2290,2290,0
|
|
20240613,153600,610602175,2290,2290,2290,2290,0
|
|
20240613,153500,610602175,2290,2290,2290,2290,0
|
|
20240613,153400,610602175,2290,2290,2290,2290,0
|
|
20240613,153300,610602175,2290,2290,2290,2290,0
|
|
20240613,153200,610602175,2290,2290,2290,2290,0
|
|
20240613,153100,610602175,2290,2290,2290,2290,0
|
|
20240613,153000,610602175,2290,2290,2290,2290,408
|
|
20240613,152900,609667855,2285,2285,2285,2285,0
|
|
20240613,152800,609667855,2285,2285,2285,2285,0
|
|
20240613,152700,609667855,2285,2285,2285,2285,0
|
|
20240613,152600,609667855,2285,2285,2285,2285,0
|
|
20240613,152500,609667855,2285,2285,2285,2285,0
|
|
20240613,152400,609667855,2285,2285,2285,2285,0
|
|
20240613,152300,609667855,2285,2285,2285,2285,0
|
|
20240613,152200,609667855,2285,2285,2285,2285,0
|
|
20240613,152100,609667855,2285,2285,2285,2285,0
|
|
20240613,152000,609667855,2285,2285,2285,2285,0
|
|
20240613,151900,609667855,2285,2290,2295,2285,779
|
|
20240613,151800,607883730,2295,2295,2295,2295,100
|
|
20240613,151700,607654230,2295,2295,2295,2295,150
|
|
20240613,151600,607309980,2290,2295,2295,2290,266
|
|
20240613,151500,606700260,2295,2290,2295,2290,141
|
|
20240613,151400,606376690,2295,2295,2295,2295,1108
|
|
20240613,151300,603833830,2290,2290,2290,2290,0
|
|
20240613,151200,603833830,2290,2290,2290,2290,0
|
|
20240613,151100,603833830,2290,2290,2290,2290,0
|
|
20240613,151000,603833830,2290,2290,2290,2290,0
|
|
20240613,150900,603833830,2290,2290,2290,2290,7
|
|
20240613,150800,603817800,2295,2295,2295,2295,0
|
|
20240613,150700,603817800,2295,2295,2295,2295,2
|
|
20240613,150600,603813210,2290,2290,2290,2290,22
|
|
20240613,150500,603762830,2290,2290,2290,2290,22
|
|
20240613,150400,603712450,2290,2290,2290,2290,454
|
|
20240613,150300,602672790,2290,2290,2290,2290,142
|
|
20240613,150200,602347610,2295,2290,2295,2290,74
|
|
20240613,150100,602178145,2290,2290,2290,2290,0
|
|
20240613,150000,602178145,2290,2290,2290,2290,0
|
|
20240613,145900,602178145,2290,2290,2290,2290,0
|
|
20240613,145800,602178145,2290,2290,2290,2290,0
|
|
20240613,145700,602178145,2290,2290,2290,2290,0
|
|
20240613,145600,602178145,2290,2295,2295,2290,2
|
|
20240613,145500,602173560,2290,2295,2295,2290,9
|
|
20240613,145400,602152910,2295,2295,2295,2295,1000
|
|
20240613,145300,599857910,2295,2295,2295,2295,2
|
|
20240613,145200,599853320,2295,2295,2295,2295,105
|
|
20240613,145100,599612345,2290,2290,2290,2290,1000
|
|
20240613,145000,597322345,2295,2295,2295,2295,4
|
|
20240613,144900,597313165,2290,2295,2295,2290,89
|
|
20240613,144800,597109350,2290,2290,2290,2290,0
|
|
20240613,144700,597109350,2290,2290,2290,2290,10
|
|
20240613,144600,597086450,2300,2300,2300,2300,0
|
|
20240613,144500,597086450,2300,2295,2300,2290,538
|
|
20240613,144400,595851760,2295,2295,2300,2295,978
|
|
20240613,144300,593606975,2300,2300,2300,2300,0
|
|
20240613,144200,593606975,2300,2300,2300,2300,0
|
|
20240613,144100,593606975,2300,2295,2300,2295,407
|
|
20240613,144000,592672410,2295,2295,2295,2295,0
|
|
20240613,143900,592672410,2295,2295,2295,2295,10
|
|
20240613,143800,592649460,2295,2295,2295,2295,0
|
|
20240613,143700,592649460,2295,2295,2295,2295,320
|
|
20240613,143600,591915060,2295,2295,2295,2295,0
|
|
20240613,143500,591915060,2295,2295,2295,2295,0
|
|
20240613,143400,591915060,2295,2295,2295,2295,0
|
|
20240613,143300,591915060,2295,2290,2295,2290,310
|
|
20240613,143200,591204460,2290,2290,2290,2290,30
|
|
20240613,143100,591135760,2285,2285,2285,2285,0
|
|
20240613,143000,591135760,2285,2285,2285,2285,31
|
|
20240613,142900,591064925,2290,2290,2290,2290,0
|
|
20240613,142800,591064925,2290,2290,2290,2290,1
|
|
20240613,142700,591062635,2295,2295,2295,2295,20
|
|
20240613,142600,591016735,2295,2295,2295,2295,1
|
|
20240613,142500,591014440,2285,2285,2295,2285,1001
|
|
20240613,142400,588727145,2295,2290,2295,2290,3627
|
|
20240613,142300,580421310,2300,2300,2300,2300,0
|
|
20240613,142200,580421310,2300,2300,2300,2300,0
|
|
20240613,142100,580421310,2300,2300,2300,2300,0
|
|
20240613,142000,580421310,2300,2300,2300,2300,0
|
|
20240613,141900,580421310,2300,2300,2300,2300,0
|
|
20240613,141800,580421310,2300,2290,2300,2290,1001
|
|
20240613,141700,578129010,2300,2300,2300,2300,0
|
|
20240613,141600,578129010,2300,2300,2300,2300,1
|
|
20240613,141500,578126710,2300,2295,2300,2295,1385
|
|
20240613,141400,574942395,2295,2295,2295,2295,23
|
|
20240613,141300,574889610,2300,2300,2300,2300,0
|
|
20240613,141200,574889610,2300,2300,2300,2300,0
|
|
20240613,141100,574889610,2300,2300,2300,2300,0
|
|
20240613,141000,574889610,2300,2300,2300,2300,0
|
|
20240613,140900,574889610,2300,2300,2300,2300,0
|
|
20240613,140800,574889610,2300,2300,2300,2300,0
|
|
20240613,140700,574889610,2300,2300,2300,2300,0
|
|
20240613,140600,574889610,2300,2290,2300,2290,500
|
|
20240613,140500,573740600,2295,2295,2295,2295,0
|
|
20240613,140400,573740600,2295,2295,2295,2295,242
|
|
20240613,140300,573185210,2295,2285,2295,2285,816
|
|
20240613,140200,571312610,2295,2295,2295,2295,0
|
|
20240613,140100,571312610,2295,2295,2295,2295,0
|
|
20240613,140000,571312610,2295,2295,2295,2295,0
|
|
20240613,135900,571312610,2295,2295,2295,2295,1
|
|
20240613,135800,571310315,2285,2295,2295,2285,2335
|
|
20240613,135700,565969635,2290,2290,2290,2290,1
|
|
20240613,135600,565967345,2295,2295,2295,2295,0
|
|
20240613,135500,565967345,2295,2295,2295,2295,0
|
|
20240613,135400,565967345,2295,2295,2295,2295,0
|
|
20240613,135300,565967345,2295,2295,2295,2295,0
|
|
20240613,135200,565967345,2295,2290,2295,2290,26
|
|
20240613,135100,565907745,2290,2290,2290,2290,12
|
|
20240613,135000,565880265,2295,2295,2295,2295,2020
|
|
20240613,134900,561244365,2295,2295,2295,2295,2
|
|
20240613,134800,561239775,2285,2285,2285,2285,200
|
|
20240613,134700,560782775,2285,2285,2285,2285,10
|
|
20240613,134600,560759925,2295,2295,2295,2295,4
|
|
20240613,134500,560750745,2295,2295,2295,2295,0
|
|
20240613,134400,560750745,2295,2295,2295,2295,0
|
|
20240613,134300,560750745,2295,2295,2295,2295,9
|
|
20240613,134200,560730090,2295,2295,2295,2295,0
|
|
20240613,134100,560730090,2295,2295,2295,2295,0
|
|
20240613,134000,560730090,2295,2295,2295,2295,4
|
|
20240613,133900,560720910,2295,2295,2295,2295,0
|
|
20240613,133800,560720910,2295,2295,2295,2295,0
|
|
20240613,133700,560720910,2295,2290,2295,2280,411
|
|
20240613,133600,559783755,2290,2290,2290,2290,925
|
|
20240613,133500,557665505,2285,2285,2285,2285,0
|
|
20240613,133400,557665505,2285,2285,2285,2285,2
|
|
20240613,133300,557660935,2290,2285,2290,2285,4
|
|
20240613,133200,557651790,2290,2290,2290,2290,1
|
|
20240613,133100,557649500,2285,2285,2285,2285,500
|
|
20240613,133000,556507000,2290,2285,2290,2285,521
|
|
20240613,132900,555316500,2285,2285,2285,2285,241
|
|
20240613,132800,554765815,2285,2285,2285,2285,0
|
|
20240613,132700,554765815,2285,2285,2285,2285,131
|
|
20240613,132600,554466480,2290,2295,2295,2290,146
|
|
20240613,132500,554132125,2295,2295,2295,2295,0
|
|
20240613,132400,554132125,2295,2295,2295,2295,0
|
|
20240613,132300,554132125,2295,2295,2295,2295,0
|
|
20240613,132200,554132125,2295,2290,2295,2290,13
|
|
20240613,132100,554102335,2295,2295,2295,2295,4
|
|
20240613,132000,554093155,2280,2290,2290,2280,9000
|
|
20240613,131900,533530595,2300,2300,2300,2300,0
|
|
20240613,131800,533530595,2300,2300,2300,2300,0
|
|
20240613,131700,533530595,2300,2300,2300,2300,100
|
|
20240613,131600,533300595,2300,2300,2300,2300,0
|
|
20240613,131500,533300595,2300,2300,2300,2300,0
|
|
20240613,131400,533300595,2300,2300,2300,2300,0
|
|
20240613,131300,533300595,2300,2300,2300,2300,0
|
|
20240613,131200,533300595,2300,2300,2300,2300,0
|
|
20240613,131100,533300595,2300,2300,2300,2300,0
|
|
20240613,131000,533300595,2300,2300,2300,2300,1
|
|
20240613,130900,533298295,2300,2300,2300,2300,0
|
|
20240613,130800,533298295,2300,2300,2300,2300,1
|
|
20240613,130700,533295995,2290,2290,2290,2290,0
|
|
20240613,130600,533295995,2290,2290,2290,2290,0
|
|
20240613,130500,533295995,2290,2290,2290,2290,0
|
|
20240613,130400,533295995,2290,2290,2290,2290,100
|
|
20240613,130300,533066995,2300,2300,2300,2300,0
|
|
20240613,130200,533066995,2300,2295,2300,2295,4173
|
|
20240613,130100,523473145,2295,2295,2295,2295,20
|
|
20240613,130000,523427245,2295,2295,2295,2295,6
|
|
20240613,125900,523413475,2290,2290,2290,2290,744
|
|
20240613,125800,521709715,2295,2290,2295,2290,188
|
|
20240613,125700,521278670,2290,2290,2290,2285,19
|
|
20240613,125600,521235215,2280,2285,2285,2280,3198
|
|
20240613,125500,513928495,2290,2290,2290,2290,19
|
|
20240613,125400,513884985,2290,2290,2290,2290,1338
|
|
20240613,125300,510820965,2290,2290,2290,2290,20
|
|
20240613,125200,510775165,2295,2290,2295,2290,8
|
|
20240613,125100,510756815,2295,2295,2295,2295,0
|
|
20240613,125000,510756815,2295,2295,2295,2295,0
|
|
20240613,124900,510756815,2295,2295,2295,2295,0
|
|
20240613,124800,510756815,2295,2295,2295,2295,1050
|
|
20240613,124700,508347065,2295,2290,2295,2290,253
|
|
20240613,124600,507767675,2290,2290,2290,2290,50
|
|
20240613,124500,507653175,2290,2290,2290,2290,0
|
|
20240613,124400,507653175,2290,2290,2290,2290,0
|
|
20240613,124300,507653175,2290,2290,2290,2290,520
|
|
20240613,124200,506462375,2300,2300,2300,2300,0
|
|
20240613,124100,506462375,2300,2300,2300,2300,0
|
|
20240613,124000,506462375,2300,2300,2300,2300,0
|
|
20240613,123900,506462375,2300,2300,2300,2300,0
|
|
20240613,123800,506462375,2300,2300,2300,2300,0
|
|
20240613,123700,506462375,2300,2300,2300,2300,0
|
|
20240613,123600,506462375,2300,2300,2300,2300,3
|
|
20240613,123500,506455475,2300,2300,2300,2300,502
|
|
20240613,123400,505300875,2300,2300,2300,2300,0
|
|
20240613,123300,505300875,2300,2300,2300,2300,1
|
|
20240613,123200,505298575,2300,2290,2300,2290,7
|
|
20240613,123100,505282495,2300,2300,2300,2300,0
|
|
20240613,123000,505282495,2300,2300,2300,2300,0
|
|
20240613,122900,505282495,2300,2300,2300,2300,7
|
|
20240613,122800,505266395,2290,2290,2300,2290,554
|
|
20240613,122700,503997695,2300,2300,2300,2300,142
|
|
20240613,122600,503671095,2300,2300,2300,2300,0
|
|
20240613,122500,503671095,2300,2300,2300,2300,8
|
|
20240613,122400,503652695,2295,2295,2295,2295,1885
|
|
20240613,122300,499326620,2305,2305,2305,2305,1
|
|
20240613,122200,499324315,2295,2290,2295,2290,21
|
|
20240613,122100,499276125,2300,2300,2300,2300,0
|
|
20240613,122000,499276125,2300,2300,2300,2300,105
|
|
20240613,121900,499034625,2300,2300,2300,2290,2112
|
|
20240613,121800,494191095,2300,2300,2300,2300,0
|
|
20240613,121700,494191095,2300,2295,2300,2295,14
|
|
20240613,121600,494158960,2295,2295,2295,2295,0
|
|
20240613,121500,494158960,2295,2295,2295,2295,0
|
|
20240613,121400,494158960,2295,2290,2295,2290,1035
|
|
20240613,121300,491788800,2290,2290,2290,2290,0
|
|
20240613,121200,491788800,2290,2290,2290,2290,505
|
|
20240613,121100,490632350,2290,2285,2290,2285,33
|
|
20240613,121000,490556905,2290,2290,2290,2290,0
|
|
20240613,120900,490556905,2290,2290,2290,2290,0
|
|
20240613,120800,490556905,2290,2290,2290,2290,103
|
|
20240613,120700,490321035,2290,2290,2290,2290,0
|
|
20240613,120600,490321035,2290,2295,2295,2290,15530
|
|
20240613,120500,454706225,2305,2305,2305,2305,5
|
|
20240613,120400,454694700,2295,2300,2300,2295,2010
|
|
20240613,120300,450079955,2305,2305,2305,2305,0
|
|
20240613,120200,450079955,2305,2305,2305,2305,1
|
|
20240613,120100,450077650,2295,2295,2300,2295,722
|
|
20240613,120000,448420635,2305,2305,2305,2305,0
|
|
20240613,115900,448420635,2305,2305,2305,2305,0
|
|
20240613,115800,448420635,2305,2305,2305,2305,0
|
|
20240613,115700,448420635,2305,2305,2305,2305,0
|
|
20240613,115600,448420635,2305,2305,2305,2305,0
|
|
20240613,115500,448420635,2305,2305,2305,2305,0
|
|
20240613,115400,448420635,2305,2295,2305,2295,114
|
|
20240613,115300,448158995,2305,2305,2305,2305,11
|
|
20240613,115200,448133640,2305,2300,2305,2300,3613
|
|
20240613,115100,439823730,2305,2300,2305,2300,711
|
|
20240613,115000,438188420,2300,2300,2300,2300,1
|
|
20240613,114900,438186120,2300,2300,2300,2295,240
|
|
20240613,114800,437634145,2305,2305,2305,2305,100
|
|
20240613,114700,437403645,2310,2310,2310,2310,0
|
|
20240613,114600,437403645,2310,2310,2310,2310,1400
|
|
20240613,114500,434169645,2310,2310,2310,2310,0
|
|
20240613,114400,434169645,2310,2310,2310,2310,0
|
|
20240613,114300,434169645,2310,2310,2310,2310,0
|
|
20240613,114200,434169645,2310,2310,2310,2310,0
|
|
20240613,114100,434169645,2310,2300,2310,2300,15
|
|
20240613,114000,434135135,2295,2300,2300,2295,1011
|
|
20240613,113900,431809885,2300,2300,2300,2300,314
|
|
20240613,113800,431087685,2310,2310,2310,2310,0
|
|
20240613,113700,431087685,2310,2310,2310,2310,0
|
|
20240613,113600,431087685,2310,2300,2310,2300,1069
|
|
20240613,113500,428628975,2300,2305,2305,2300,145
|
|
20240613,113400,428294975,2300,2300,2300,2300,5
|
|
20240613,113300,428283475,2300,2300,2300,2300,0
|
|
20240613,113200,428283475,2300,2300,2300,2300,0
|
|
20240613,113100,428283475,2300,2300,2300,2300,0
|
|
20240613,113000,428283475,2300,2300,2300,2300,607
|
|
20240613,112900,426887375,2300,2300,2300,2300,0
|
|
20240613,112800,426887375,2300,2300,2300,2300,0
|
|
20240613,112700,426887375,2300,2300,2300,2300,0
|
|
20240613,112600,426887375,2300,2300,2300,2300,8
|
|
20240613,112500,426868975,2300,2300,2300,2300,0
|
|
20240613,112400,426868975,2300,2300,2300,2300,0
|
|
20240613,112300,426868975,2300,2300,2300,2300,0
|
|
20240613,112200,426868975,2300,2300,2300,2300,0
|
|
20240613,112100,426868975,2300,2300,2300,2300,573
|
|
20240613,112000,425551075,2300,2305,2305,2300,21
|
|
20240613,111900,425502675,2300,2300,2300,2300,240
|
|
20240613,111800,424950675,2300,2300,2300,2300,0
|
|
20240613,111700,424950675,2300,2300,2300,2300,1
|
|
20240613,111600,424948375,2310,2310,2310,2310,0
|
|
20240613,111500,424948375,2310,2310,2310,2300,369
|
|
20240613,111400,424099645,2310,2310,2310,2310,3
|
|
20240613,111300,424092715,2300,2310,2310,2300,8
|
|
20240613,111200,424074285,2300,2300,2300,2300,0
|
|
20240613,111100,424074285,2300,2300,2300,2300,5
|
|
20240613,111000,424062785,2310,2300,2310,2300,74
|
|
20240613,110900,423891855,2310,2310,2310,2310,4
|
|
20240613,110800,423882615,2300,2300,2300,2300,1219
|
|
20240613,110700,421078915,2300,2300,2300,2300,1
|
|
20240613,110600,421076615,2310,2310,2310,2310,0
|
|
20240613,110500,421076615,2310,2310,2310,2310,0
|
|
20240613,110400,421076615,2310,2310,2310,2310,0
|
|
20240613,110300,421076615,2310,2310,2310,2310,0
|
|
20240613,110200,421076615,2310,2310,2310,2310,0
|
|
20240613,110100,421076615,2310,2310,2310,2310,0
|
|
20240613,110000,421076615,2310,2310,2310,2310,3
|
|
20240613,105900,421069685,2300,2300,2300,2300,0
|
|
20240613,105800,421069685,2300,2305,2305,2300,90
|
|
20240613,105700,420862680,2305,2310,2310,2305,12663
|
|
20240613,105600,391673685,2310,2310,2310,2310,110
|
|
20240613,105500,391419585,2310,2310,2310,2310,5
|
|
20240613,105400,391408035,2315,2315,2315,2315,0
|
|
20240613,105300,391408035,2315,2315,2315,2315,79
|
|
20240613,105200,391225150,2315,2315,2315,2315,0
|
|
20240613,105100,391225150,2315,2315,2315,2315,0
|
|
20240613,105000,391225150,2315,2315,2315,2315,439
|
|
20240613,104900,390208865,2310,2310,2310,2310,205
|
|
20240613,104800,389735315,2310,2310,2310,2310,0
|
|
20240613,104700,389735315,2310,2310,2310,2310,10
|
|
20240613,104600,389712215,2310,2310,2310,2310,0
|
|
20240613,104500,389712215,2310,2310,2310,2310,1906
|
|
20240613,104400,385309355,2310,2310,2315,2310,111
|
|
20240613,104300,385052940,2315,2315,2315,2315,0
|
|
20240613,104200,385052940,2315,2315,2315,2315,100
|
|
20240613,104100,384821440,2315,2315,2315,2315,0
|
|
20240613,104000,384821440,2315,2310,2315,2310,67
|
|
20240613,103900,384666395,2315,2315,2315,2315,22
|
|
20240613,103800,384615465,2310,2310,2310,2310,0
|
|
20240613,103700,384615465,2310,2310,2310,2310,3
|
|
20240613,103600,384608535,2315,2315,2315,2315,1979
|
|
20240613,103500,380027150,2315,2315,2315,2315,61
|
|
20240613,103400,379885935,2320,2320,2320,2320,458
|
|
20240613,103300,378823375,2320,2320,2320,2320,0
|
|
20240613,103200,378823375,2320,2315,2320,2315,1541
|
|
20240613,103100,375248790,2315,2315,2315,2315,0
|
|
20240613,103000,375248790,2315,2315,2315,2315,70
|
|
20240613,102900,375086740,2315,2315,2315,2315,1573
|
|
20240613,102800,371445245,2315,2315,2315,2315,1025
|
|
20240613,102700,369072370,2315,2315,2315,2315,105
|
|
20240613,102600,368829295,2315,2315,2315,2315,57
|
|
20240613,102500,368697340,2320,2315,2320,2315,42
|
|
20240613,102400,368600000,2310,2315,2320,2310,872
|
|
20240613,102300,366577080,2315,2320,2320,2315,95
|
|
20240613,102200,366356705,2325,2315,2325,2315,1672
|
|
20240613,102100,362480545,2315,2310,2315,2310,16
|
|
20240613,102000,362443580,2310,2310,2315,2310,45
|
|
20240613,101900,362339520,2315,2310,2315,2310,56
|
|
20240613,101800,362210130,2315,2315,2315,2315,0
|
|
20240613,101700,362210130,2315,2315,2315,2315,55
|
|
20240613,101600,362082805,2310,2305,2310,2305,1138
|
|
20240613,101500,359456210,2305,2305,2305,2305,77
|
|
20240613,101400,359278725,2310,2310,2310,2310,1016
|
|
20240613,101300,356931765,2310,2310,2310,2310,200
|
|
20240613,101200,356469765,2310,2310,2310,2310,3
|
|
20240613,101100,356462835,2310,2310,2310,2310,0
|
|
20240613,101000,356462835,2310,2310,2310,2310,0
|
|
20240613,100900,356462835,2310,2310,2315,2310,75
|
|
20240613,100800,356289560,2310,2310,2310,2310,432
|
|
20240613,100700,355291640,2310,2310,2310,2310,112
|
|
20240613,100600,355032920,2310,2310,2310,2310,1
|
|
20240613,100500,355030610,2315,2315,2315,2315,0
|
|
20240613,100400,355030610,2315,2315,2315,2315,16
|
|
20240613,100300,354993570,2305,2315,2315,2305,3
|
|
20240613,100200,354986645,2315,2315,2315,2315,1
|
|
20240613,100100,354984330,2315,2310,2315,2310,6
|
|
20240613,100000,354970445,2305,2315,2315,2305,5
|
|
20240613,095900,354958900,2315,2305,2315,2305,4793
|
|
20240613,095800,343888020,2310,2305,2310,2305,1552
|
|
20240613,095700,340310645,2310,2310,2310,2310,92
|
|
20240613,095600,340098125,2310,2305,2310,2305,2441
|
|
20240613,095500,334471615,2305,2300,2305,2300,605
|
|
20240613,095400,333080085,2295,2295,2300,2295,328
|
|
20240613,095300,332327045,2300,2300,2300,2300,0
|
|
20240613,095200,332327045,2300,2300,2300,2300,0
|
|
20240613,095100,332327045,2300,2300,2300,2300,1394
|
|
20240613,095000,329120845,2300,2300,2300,2300,0
|
|
20240613,094900,329120845,2300,2300,2300,2300,4695
|
|
20240613,094800,318322345,2300,2300,2300,2300,0
|
|
20240613,094700,318322345,2300,2300,2300,2300,0
|
|
20240613,094600,318322345,2300,2300,2305,2300,3502
|
|
20240613,094500,310267370,2305,2310,2310,2305,1327
|
|
20240613,094400,307208610,2310,2310,2310,2310,1
|
|
20240613,094300,307206300,2300,2300,2300,2300,0
|
|
20240613,094200,307206300,2300,2305,2305,2300,2500
|
|
20240613,094100,301445530,2305,2305,2305,2305,100
|
|
20240613,094000,301215030,2310,2305,2310,2305,117
|
|
20240613,093900,300945340,2305,2300,2305,2300,58
|
|
20240613,093800,300811935,2310,2310,2310,2310,0
|
|
20240613,093700,300811935,2310,2305,2310,2300,1556
|
|
20240613,093600,297232990,2310,2305,2310,2305,16
|
|
20240613,093500,297196055,2310,2310,2310,2305,166
|
|
20240613,093400,296812645,2310,2305,2310,2305,129
|
|
20240613,093300,296514705,2300,2300,2310,2295,2885
|
|
20240613,093200,289880310,2310,2310,2310,2310,3
|
|
20240613,093100,289873380,2295,2295,2295,2295,4563
|
|
20240613,093000,279401295,2295,2300,2300,2295,1669
|
|
20240613,092900,275569910,2300,2300,2300,2300,0
|
|
20240613,092800,275569910,2300,2300,2300,2300,4410
|
|
20240613,092700,265426910,2300,2300,2300,2295,18438
|
|
20240613,092600,223110460,2305,2305,2305,2305,11
|
|
20240613,092500,223085105,2310,2295,2310,2295,479
|
|
20240613,092400,221983875,2320,2295,2320,2295,4669
|
|
20240613,092300,211199060,2295,2295,2295,2295,431
|
|
20240613,092200,210209915,2290,2290,2290,2290,0
|
|
20240613,092100,210209915,2290,2295,2295,2290,1162
|
|
20240613,092000,207548780,2290,2290,2290,2290,104
|
|
20240613,091900,207310620,2285,2300,2300,2285,4533
|
|
20240613,091800,196918830,2300,2310,2310,2300,31
|
|
20240613,091700,196847520,2295,2300,2300,2295,1102
|
|
20240613,091600,194315430,2295,2300,2310,2295,274
|
|
20240613,091500,193685510,2310,2305,2310,2300,15
|
|
20240613,091400,193650935,2315,2305,2315,2295,3143
|
|
20240613,091300,186417115,2315,2315,2315,2305,4051
|
|
20240613,091200,177054545,2315,2315,2315,2315,0
|
|
20240613,091100,177054545,2315,2320,2320,2305,1170
|
|
20240613,091000,174357345,2310,2300,2320,2300,3751
|
|
20240613,090900,165699320,2305,2300,2305,2295,2488
|
|
20240613,090800,159978565,2300,2290,2300,2285,2024
|
|
20240613,090700,155348840,2290,2305,2305,2290,9655
|
|
20240613,090600,133153475,2305,2310,2315,2305,3315
|
|
20240613,090500,125505400,2310,2320,2320,2310,3606
|
|
20240613,090400,117165405,2315,2325,2325,2315,9256
|
|
20240613,090300,95720445,2330,2325,2330,2320,2490
|
|
20240613,090200,89930395,2320,2340,2340,2315,9139
|
|
20240613,090100,68683020,2340,2330,2340,2320,1986
|
|
20240613,090000,64062180,2330,2350,2350,2320,27339
|