603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190000,862849255,2170,2170,2170,2170,650
|
|
20240624,185900,862849255,2170,2170,2170,2170,0
|
|
20240624,185800,862849255,2170,2170,2170,2170,0
|
|
20240624,185700,862849255,2170,2170,2170,2170,0
|
|
20240624,185600,862849255,2170,2170,2170,2170,0
|
|
20240624,185500,862849255,2170,2170,2170,2170,0
|
|
20240624,185400,862849255,2170,2170,2170,2170,0
|
|
20240624,185300,862849255,2170,2170,2170,2170,0
|
|
20240624,185200,862849255,2170,2170,2170,2170,0
|
|
20240624,185100,862849255,2170,2170,2170,2170,0
|
|
20240624,185000,862849255,2170,2170,2170,2170,0
|
|
20240624,184900,862849255,2170,2170,2170,2170,0
|
|
20240624,184800,862849255,2170,2170,2170,2170,0
|
|
20240624,184700,862849255,2170,2170,2170,2170,0
|
|
20240624,184600,862849255,2170,2170,2170,2170,0
|
|
20240624,184500,862849255,2170,2170,2170,2170,0
|
|
20240624,184400,862849255,2170,2170,2170,2170,0
|
|
20240624,184300,862849255,2170,2170,2170,2170,0
|
|
20240624,184200,862849255,2170,2170,2170,2170,0
|
|
20240624,184100,862849255,2170,2170,2170,2170,0
|
|
20240624,184000,862849255,2170,2170,2170,2170,0
|
|
20240624,183900,862849255,2170,2170,2170,2170,0
|
|
20240624,183800,862849255,2170,2170,2170,2170,0
|
|
20240624,183700,862849255,2170,2170,2170,2170,0
|
|
20240624,183600,862849255,2170,2170,2170,2170,0
|
|
20240624,183500,862849255,2170,2170,2170,2170,0
|
|
20240624,183400,862849255,2170,2170,2170,2170,0
|
|
20240624,183300,862849255,2170,2170,2170,2170,0
|
|
20240624,183200,862849255,2170,2170,2170,2170,0
|
|
20240624,183100,862849255,2170,2170,2170,2170,0
|
|
20240624,183000,862849255,2170,2170,2170,2170,650
|
|
20240624,182900,862849255,2170,2170,2170,2170,0
|
|
20240624,182800,862849255,2170,2170,2170,2170,0
|
|
20240624,182700,862849255,2170,2170,2170,2170,0
|
|
20240624,182600,862849255,2170,2170,2170,2170,0
|
|
20240624,182500,862849255,2170,2170,2170,2170,0
|
|
20240624,182400,862849255,2170,2170,2170,2170,0
|
|
20240624,182300,862849255,2170,2170,2170,2170,0
|
|
20240624,182200,862849255,2170,2170,2170,2170,0
|
|
20240624,182100,862849255,2170,2170,2170,2170,0
|
|
20240624,182000,862849255,2170,2170,2170,2170,0
|
|
20240624,181900,862849255,2170,2170,2170,2170,0
|
|
20240624,181800,862849255,2170,2170,2170,2170,0
|
|
20240624,181700,862849255,2170,2170,2170,2170,0
|
|
20240624,181600,862849255,2170,2170,2170,2170,0
|
|
20240624,181500,862849255,2170,2170,2170,2170,0
|
|
20240624,181400,862849255,2170,2170,2170,2170,0
|
|
20240624,181300,862849255,2170,2170,2170,2170,0
|
|
20240624,181200,862849255,2170,2170,2170,2170,0
|
|
20240624,181100,862849255,2170,2170,2170,2170,0
|
|
20240624,181000,862849255,2170,2170,2170,2170,0
|
|
20240624,180900,862849255,2170,2170,2170,2170,0
|
|
20240624,180800,862849255,2170,2170,2170,2170,0
|
|
20240624,180700,862849255,2170,2170,2170,2170,0
|
|
20240624,180600,862849255,2170,2170,2170,2170,0
|
|
20240624,180500,862849255,2170,2170,2170,2170,0
|
|
20240624,180400,862849255,2170,2170,2170,2170,0
|
|
20240624,180300,862849255,2170,2170,2170,2170,0
|
|
20240624,180200,862849255,2170,2170,2170,2170,0
|
|
20240624,180100,862849255,2170,2170,2170,2170,0
|
|
20240624,180000,862849255,2170,2170,2170,2170,650
|
|
20240624,175900,862849255,2170,2170,2170,2170,0
|
|
20240624,175800,862849255,2170,2170,2170,2170,0
|
|
20240624,175700,862849255,2170,2170,2170,2170,0
|
|
20240624,175600,862849255,2170,2170,2170,2170,0
|
|
20240624,175500,862849255,2170,2170,2170,2170,0
|
|
20240624,175400,862849255,2170,2170,2170,2170,0
|
|
20240624,175300,862849255,2170,2170,2170,2170,0
|
|
20240624,175200,862849255,2170,2170,2170,2170,0
|
|
20240624,175100,862849255,2170,2170,2170,2170,0
|
|
20240624,175000,862849255,2170,2170,2170,2170,0
|
|
20240624,174900,862849255,2170,2170,2170,2170,0
|
|
20240624,174800,862849255,2170,2170,2170,2170,0
|
|
20240624,174700,862849255,2170,2170,2170,2170,0
|
|
20240624,174600,862849255,2170,2170,2170,2170,0
|
|
20240624,174500,862849255,2170,2170,2170,2170,0
|
|
20240624,174400,862849255,2170,2170,2170,2170,0
|
|
20240624,174300,862849255,2170,2170,2170,2170,0
|
|
20240624,174200,862849255,2170,2170,2170,2170,0
|
|
20240624,174100,862849255,2170,2170,2170,2170,0
|
|
20240624,174000,862849255,2170,2170,2170,2170,0
|
|
20240624,173900,862849255,2170,2170,2170,2170,0
|
|
20240624,173800,862849255,2170,2170,2170,2170,0
|
|
20240624,173700,862849255,2170,2170,2170,2170,0
|
|
20240624,173600,862849255,2170,2170,2170,2170,0
|
|
20240624,173500,862849255,2170,2170,2170,2170,0
|
|
20240624,173400,862849255,2170,2170,2170,2170,0
|
|
20240624,173300,862849255,2170,2170,2170,2170,0
|
|
20240624,173200,862849255,2170,2170,2170,2170,0
|
|
20240624,173100,862849255,2170,2170,2170,2170,0
|
|
20240624,173000,862849255,2170,2170,2170,2170,650
|
|
20240624,172900,862849255,2170,2170,2170,2170,0
|
|
20240624,172800,862849255,2170,2170,2170,2170,0
|
|
20240624,172700,862849255,2170,2170,2170,2170,0
|
|
20240624,172600,862849255,2170,2170,2170,2170,0
|
|
20240624,172500,862849255,2170,2170,2170,2170,0
|
|
20240624,172400,862849255,2170,2170,2170,2170,0
|
|
20240624,172300,862849255,2170,2170,2170,2170,0
|
|
20240624,172200,862849255,2170,2170,2170,2170,0
|
|
20240624,172100,862849255,2170,2170,2170,2170,0
|
|
20240624,172000,862849255,2170,2170,2170,2170,0
|
|
20240624,171900,862849255,2170,2170,2170,2170,0
|
|
20240624,171800,862849255,2170,2170,2170,2170,0
|
|
20240624,171700,862849255,2170,2170,2170,2170,0
|
|
20240624,171600,862849255,2170,2170,2170,2170,0
|
|
20240624,171500,862849255,2170,2170,2170,2170,0
|
|
20240624,171400,862849255,2170,2170,2170,2170,0
|
|
20240624,171300,862849255,2170,2170,2170,2170,0
|
|
20240624,171200,862849255,2170,2170,2170,2170,0
|
|
20240624,171100,862849255,2170,2170,2170,2170,0
|
|
20240624,171000,862849255,2170,2170,2170,2170,0
|
|
20240624,170900,862849255,2170,2170,2170,2170,0
|
|
20240624,170800,862849255,2170,2170,2170,2170,0
|
|
20240624,170700,862849255,2170,2170,2170,2170,0
|
|
20240624,170600,862849255,2170,2170,2170,2170,0
|
|
20240624,170500,862849255,2170,2170,2170,2170,0
|
|
20240624,170400,862849255,2170,2170,2170,2170,0
|
|
20240624,170300,862849255,2170,2170,2170,2170,0
|
|
20240624,170200,862849255,2170,2170,2170,2170,0
|
|
20240624,170100,862849255,2170,2170,2170,2170,0
|
|
20240624,170000,862849255,2170,2170,2170,2170,650
|
|
20240624,165900,862849255,2170,2170,2170,2170,0
|
|
20240624,165800,862849255,2170,2170,2170,2170,0
|
|
20240624,165700,862849255,2170,2170,2170,2170,0
|
|
20240624,165600,862849255,2170,2170,2170,2170,0
|
|
20240624,165500,862849255,2170,2170,2170,2170,0
|
|
20240624,165400,862849255,2170,2170,2170,2170,0
|
|
20240624,165300,862849255,2170,2170,2170,2170,0
|
|
20240624,165200,862849255,2170,2170,2170,2170,0
|
|
20240624,165100,862849255,2170,2170,2170,2170,0
|
|
20240624,165000,862849255,2170,2170,2170,2170,0
|
|
20240624,164900,862849255,2170,2170,2170,2170,0
|
|
20240624,164800,862849255,2170,2170,2170,2170,0
|
|
20240624,164700,862849255,2170,2170,2170,2170,0
|
|
20240624,164600,862849255,2170,2170,2170,2170,0
|
|
20240624,164500,862849255,2170,2170,2170,2170,0
|
|
20240624,164400,862849255,2170,2170,2170,2170,0
|
|
20240624,164300,862849255,2170,2170,2170,2170,0
|
|
20240624,164200,862849255,2170,2170,2170,2170,0
|
|
20240624,164100,862849255,2170,2170,2170,2170,0
|
|
20240624,164000,862849255,2170,2170,2170,2170,0
|
|
20240624,163900,862849255,2170,2170,2170,2170,0
|
|
20240624,163800,862849255,2170,2170,2170,2170,0
|
|
20240624,163700,862849255,2170,2170,2170,2170,0
|
|
20240624,163600,862849255,2170,2170,2170,2170,0
|
|
20240624,163500,862849255,2170,2170,2170,2170,0
|
|
20240624,163400,862849255,2170,2170,2170,2170,0
|
|
20240624,163300,862849255,2170,2170,2170,2170,0
|
|
20240624,163200,862849255,2170,2170,2170,2170,0
|
|
20240624,163100,862849255,2170,2170,2170,2170,0
|
|
20240624,163000,862849255,2170,2170,2170,2170,650
|
|
20240624,162900,862849255,2170,2170,2170,2170,0
|
|
20240624,162800,862849255,2170,2170,2170,2170,0
|
|
20240624,162700,862849255,2170,2170,2170,2170,0
|
|
20240624,162600,862849255,2170,2170,2170,2170,0
|
|
20240624,162500,862849255,2170,2170,2170,2170,0
|
|
20240624,162400,862849255,2170,2170,2170,2170,0
|
|
20240624,162300,862849255,2170,2170,2170,2170,0
|
|
20240624,162200,862849255,2170,2170,2170,2170,0
|
|
20240624,162100,862849255,2170,2170,2170,2170,0
|
|
20240624,162000,862849255,2170,2170,2170,2170,0
|
|
20240624,161900,862849255,2170,2170,2170,2170,0
|
|
20240624,161800,862849255,2170,2170,2170,2170,0
|
|
20240624,161700,862849255,2170,2170,2170,2170,0
|
|
20240624,161600,862849255,2170,2170,2170,2170,0
|
|
20240624,161500,862849255,2170,2170,2170,2170,0
|
|
20240624,161400,862849255,2170,2170,2170,2170,0
|
|
20240624,161300,862849255,2170,2170,2170,2170,0
|
|
20240624,161200,862849255,2170,2170,2170,2170,0
|
|
20240624,161100,862849255,2170,2170,2170,2170,0
|
|
20240624,161000,862849255,2170,2170,2170,2170,0
|
|
20240624,160900,862849255,2170,2170,2170,2170,0
|
|
20240624,160800,862849255,2170,2170,2170,2170,0
|
|
20240624,160700,862849255,2170,2170,2170,2170,0
|
|
20240624,160600,862849255,2170,2170,2170,2170,0
|
|
20240624,160500,862849255,2170,2170,2170,2170,0
|
|
20240624,160400,862849255,2170,2170,2170,2170,0
|
|
20240624,160300,862849255,2170,2170,2170,2170,0
|
|
20240624,160200,862849255,2170,2170,2170,2170,0
|
|
20240624,160100,862849255,2170,2170,2170,2170,0
|
|
20240624,160000,862849255,2170,2170,2170,2170,650
|
|
20240624,155900,862849255,2170,2170,2170,2170,0
|
|
20240624,155800,862849255,2170,2170,2170,2170,0
|
|
20240624,155700,862849255,2170,2170,2170,2170,0
|
|
20240624,155600,862849255,2170,2170,2170,2170,0
|
|
20240624,155500,862849255,2170,2170,2170,2170,0
|
|
20240624,155400,862849255,2170,2170,2170,2170,0
|
|
20240624,155300,862849255,2170,2170,2170,2170,0
|
|
20240624,155200,862849255,2170,2170,2170,2170,0
|
|
20240624,155100,862849255,2170,2170,2170,2170,0
|
|
20240624,155000,862849255,2170,2170,2170,2170,0
|
|
20240624,154900,862849255,2170,2170,2170,2170,0
|
|
20240624,154800,862849255,2170,2170,2170,2170,0
|
|
20240624,154700,862849255,2170,2170,2170,2170,0
|
|
20240624,154600,862849255,2170,2170,2170,2170,0
|
|
20240624,154500,862849255,2170,2170,2170,2170,0
|
|
20240624,154400,862849255,2170,2170,2170,2170,0
|
|
20240624,154300,862849255,2170,2170,2170,2170,0
|
|
20240624,154200,862849255,2170,2170,2170,2170,0
|
|
20240624,154100,862849255,2170,2170,2170,2170,0
|
|
20240624,154000,862849255,2170,2170,2170,2170,0
|
|
20240624,153900,862849255,2170,2170,2170,2170,0
|
|
20240624,153800,862849255,2170,2170,2170,2170,0
|
|
20240624,153700,862849255,2170,2170,2170,2170,0
|
|
20240624,153600,862849255,2170,2170,2170,2170,0
|
|
20240624,153500,862849255,2170,2170,2170,2170,0
|
|
20240624,153400,862849255,2170,2170,2170,2170,0
|
|
20240624,153300,862849255,2170,2170,2170,2170,0
|
|
20240624,153200,862849255,2170,2170,2170,2170,0
|
|
20240624,153100,862849255,2170,2170,2170,2170,0
|
|
20240624,153000,862849255,2170,2170,2170,2170,1300
|
|
20240624,152900,861438755,2165,2165,2165,2165,0
|
|
20240624,152800,861438755,2165,2165,2165,2165,0
|
|
20240624,152700,861438755,2165,2165,2165,2165,0
|
|
20240624,152600,861438755,2165,2165,2165,2165,0
|
|
20240624,152500,861438755,2165,2165,2165,2165,0
|
|
20240624,152400,861438755,2165,2165,2165,2165,0
|
|
20240624,152300,861438755,2165,2165,2165,2165,0
|
|
20240624,152200,861438755,2165,2165,2165,2165,0
|
|
20240624,152100,861438755,2165,2165,2165,2165,0
|
|
20240624,152000,861438755,2165,2165,2165,2165,0
|
|
20240624,151900,861438755,2165,2160,2165,2160,810
|
|
20240624,151800,859685605,2160,2145,2160,2145,614
|
|
20240624,151700,858368100,2150,2150,2150,2150,6040
|
|
20240624,151600,845382100,2155,2150,2155,2150,9
|
|
20240624,151500,845362730,2150,2150,2150,2150,39
|
|
20240624,151400,845278880,2150,2150,2150,2150,0
|
|
20240624,151300,845278880,2150,2155,2160,2150,505
|
|
20240624,151200,844191100,2155,2155,2155,2155,5
|
|
20240624,151100,844180325,2150,2155,2155,2150,8
|
|
20240624,151000,844163110,2150,2150,2150,2150,51
|
|
20240624,150900,844053460,2155,2155,2155,2155,10
|
|
20240624,150800,844031910,2145,2155,2155,2145,7872
|
|
20240624,150700,827134330,2150,2150,2150,2150,11
|
|
20240624,150600,827110680,2150,2155,2155,2150,45
|
|
20240624,150500,827013720,2155,2155,2155,2155,0
|
|
20240624,150400,827013720,2155,2155,2155,2155,7
|
|
20240624,150300,826998635,2155,2155,2155,2155,263
|
|
20240624,150200,826431870,2150,2150,2150,2150,400
|
|
20240624,150100,825571870,2140,2140,2140,2140,0
|
|
20240624,150000,825571870,2140,2140,2140,2140,0
|
|
20240624,145900,825571870,2140,2140,2140,2140,29
|
|
20240624,145800,825509810,2140,2150,2150,2140,7661
|
|
20240624,145700,809076630,2150,2150,2150,2150,0
|
|
20240624,145600,809076630,2150,2150,2150,2150,0
|
|
20240624,145500,809076630,2150,2150,2150,2150,0
|
|
20240624,145400,809076630,2150,2150,2150,2150,600
|
|
20240624,145300,807786630,2150,2150,2150,2150,0
|
|
20240624,145200,807786630,2150,2150,2150,2150,742
|
|
20240624,145100,806191330,2150,2150,2150,2150,1373
|
|
20240624,145000,803239380,2150,2150,2150,2150,0
|
|
20240624,144900,803239380,2150,2145,2150,2140,1512
|
|
20240624,144800,799997315,2150,2150,2150,2150,0
|
|
20240624,144700,799997315,2150,2150,2150,2150,19
|
|
20240624,144600,799956465,2150,2155,2155,2145,4
|
|
20240624,144500,799947870,2155,2155,2155,2155,2
|
|
20240624,144400,799943560,2155,2155,2155,2155,4
|
|
20240624,144300,799934940,2145,2150,2150,2145,680
|
|
20240624,144200,798476330,2145,2145,2145,2145,0
|
|
20240624,144100,798476330,2145,2145,2145,2145,2
|
|
20240624,144000,798472040,2150,2150,2150,2150,0
|
|
20240624,143900,798472040,2150,2150,2150,2150,1537
|
|
20240624,143800,795167490,2155,2150,2155,2150,1583
|
|
20240624,143700,791756225,2150,2150,2150,2150,44
|
|
20240624,143600,791661625,2150,2150,2150,2150,58
|
|
20240624,143500,791536925,2145,2145,2145,2145,802
|
|
20240624,143400,789816635,2145,2145,2145,2145,0
|
|
20240624,143300,789816635,2145,2145,2145,2145,0
|
|
20240624,143200,789816635,2145,2140,2145,2140,2089
|
|
20240624,143100,785344985,2140,2145,2145,2140,1285
|
|
20240624,143000,782591755,2145,2145,2145,2145,0
|
|
20240624,142900,782591755,2145,2145,2145,2145,1750
|
|
20240624,142800,778838005,2150,2150,2150,2150,1
|
|
20240624,142700,778835855,2150,2150,2150,2150,1
|
|
20240624,142600,778833705,2150,2145,2150,2145,789
|
|
20240624,142500,777141295,2155,2155,2155,2155,0
|
|
20240624,142400,777141295,2155,2155,2155,2155,0
|
|
20240624,142300,777141295,2155,2155,2155,2155,1
|
|
20240624,142200,777139140,2145,2145,2145,2145,0
|
|
20240624,142100,777139140,2145,2145,2145,2145,30
|
|
20240624,142000,777074790,2145,2145,2145,2145,0
|
|
20240624,141900,777074790,2145,2150,2150,2145,993
|
|
20240624,141800,774940685,2155,2155,2155,2155,100
|
|
20240624,141700,774725185,2155,2155,2155,2155,0
|
|
20240624,141600,774725185,2155,2155,2155,2155,0
|
|
20240624,141500,774725185,2155,2155,2155,2155,0
|
|
20240624,141400,774725185,2155,2155,2155,2155,35
|
|
20240624,141300,774649760,2155,2155,2155,2155,0
|
|
20240624,141200,774649760,2155,2155,2155,2155,100
|
|
20240624,141100,774434260,2150,2150,2150,2150,0
|
|
20240624,141000,774434260,2150,2150,2150,2150,1000
|
|
20240624,140900,772284260,2150,2150,2150,2150,1000
|
|
20240624,140800,770134260,2150,2150,2150,2150,74
|
|
20240624,140700,769975160,2150,2155,2155,2150,10288
|
|
20240624,140600,747855710,2155,2155,2155,2155,2135
|
|
20240624,140500,743254785,2155,2155,2155,2155,0
|
|
20240624,140400,743254785,2155,2155,2155,2155,500
|
|
20240624,140300,742177285,2150,2155,2155,2150,5645
|
|
20240624,140200,730016120,2160,2160,2160,2160,0
|
|
20240624,140100,730016120,2160,2160,2160,2160,0
|
|
20240624,140000,730016120,2160,2160,2160,2160,0
|
|
20240624,135900,730016120,2160,2160,2160,2160,0
|
|
20240624,135800,730016120,2160,2160,2160,2160,1
|
|
20240624,135700,730013960,2160,2160,2160,2160,2
|
|
20240624,135600,730009640,2160,2160,2160,2160,0
|
|
20240624,135500,730009640,2160,2160,2160,2160,4
|
|
20240624,135400,730001000,2155,2155,2155,2155,378
|
|
20240624,135300,729186410,2160,2160,2160,2160,0
|
|
20240624,135200,729186410,2160,2160,2160,2160,127
|
|
20240624,135100,728912090,2160,2160,2160,2160,2
|
|
20240624,135000,728907770,2160,2160,2160,2160,0
|
|
20240624,134900,728907770,2160,2160,2160,2160,0
|
|
20240624,134800,728907770,2160,2160,2160,2160,5
|
|
20240624,134700,728896970,2160,2160,2160,2160,145
|
|
20240624,134600,728583770,2160,2160,2160,2160,25
|
|
20240624,134500,728529770,2160,2165,2165,2160,12835
|
|
20240624,134400,700797120,2165,2170,2170,2165,3068
|
|
20240624,134300,694151330,2175,2175,2175,2175,2
|
|
20240624,134200,694146980,2175,2175,2175,2175,5
|
|
20240624,134100,694136105,2175,2175,2175,2175,0
|
|
20240624,134000,694136105,2175,2175,2175,2175,10
|
|
20240624,133900,694114355,2175,2175,2175,2175,0
|
|
20240624,133800,694114355,2175,2175,2175,2175,0
|
|
20240624,133700,694114355,2175,2175,2175,2175,0
|
|
20240624,133600,694114355,2175,2175,2175,2175,1
|
|
20240624,133500,694112180,2175,2175,2175,2175,0
|
|
20240624,133400,694112180,2175,2175,2175,2175,131
|
|
20240624,133300,693827255,2180,2180,2180,2180,1
|
|
20240624,133200,693825075,2180,2180,2180,2180,56
|
|
20240624,133100,693702995,2175,2175,2175,2175,138
|
|
20240624,133000,693402845,2175,2175,2175,2175,28
|
|
20240624,132900,693341945,2185,2185,2185,2185,1
|
|
20240624,132800,693339760,2170,2170,2170,2170,1
|
|
20240624,132700,693337590,2170,2170,2170,2170,0
|
|
20240624,132600,693337590,2170,2170,2170,2170,0
|
|
20240624,132500,693337590,2170,2170,2170,2170,400
|
|
20240624,132400,692469590,2170,2170,2170,2170,0
|
|
20240624,132300,692469590,2170,2170,2170,2170,0
|
|
20240624,132200,692469590,2170,2170,2170,2170,0
|
|
20240624,132100,692469590,2170,2170,2170,2170,40
|
|
20240624,132000,692382790,2170,2170,2170,2170,0
|
|
20240624,131900,692382790,2170,2170,2170,2170,0
|
|
20240624,131800,692382790,2170,2170,2170,2170,0
|
|
20240624,131700,692382790,2170,2170,2170,2170,0
|
|
20240624,131600,692382790,2170,2170,2170,2170,0
|
|
20240624,131500,692382790,2170,2170,2170,2170,0
|
|
20240624,131400,692382790,2170,2170,2170,2170,0
|
|
20240624,131300,692382790,2170,2170,2170,2170,0
|
|
20240624,131200,692382790,2170,2170,2170,2170,46
|
|
20240624,131100,692282970,2170,2170,2170,2170,1
|
|
20240624,131000,692280800,2190,2190,2190,2190,0
|
|
20240624,130900,692280800,2190,2175,2190,2175,1000
|
|
20240624,130800,690097170,2175,2175,2175,2175,0
|
|
20240624,130700,690097170,2175,2175,2175,2175,0
|
|
20240624,130600,690097170,2175,2175,2175,2175,0
|
|
20240624,130500,690097170,2175,2175,2175,2175,0
|
|
20240624,130400,690097170,2175,2175,2175,2175,2
|
|
20240624,130300,690092820,2175,2175,2175,2175,0
|
|
20240624,130200,690092820,2175,2175,2175,2175,1
|
|
20240624,130100,690090645,2175,2175,2175,2175,0
|
|
20240624,130000,690090645,2175,2175,2175,2175,689
|
|
20240624,125900,688592070,2165,2165,2165,2165,0
|
|
20240624,125800,688592070,2165,2165,2165,2165,400
|
|
20240624,125700,687726070,2165,2175,2175,2165,1391
|
|
20240624,125600,684710695,2170,2170,2170,2170,0
|
|
20240624,125500,684710695,2170,2170,2170,2170,3000
|
|
20240624,125400,678200695,2185,2185,2185,2185,1
|
|
20240624,125300,678198510,2170,2170,2170,2170,0
|
|
20240624,125200,678198510,2170,2170,2170,2170,0
|
|
20240624,125100,678198510,2170,2175,2175,2170,720
|
|
20240624,125000,676635665,2185,2185,2185,2185,0
|
|
20240624,124900,676635665,2185,2185,2185,2185,5347
|
|
20240624,124800,664952470,2190,2190,2190,2190,0
|
|
20240624,124700,664952470,2190,2190,2190,2190,0
|
|
20240624,124600,664952470,2190,2190,2190,2190,0
|
|
20240624,124500,664952470,2190,2190,2190,2190,0
|
|
20240624,124400,664952470,2190,2190,2190,2190,0
|
|
20240624,124300,664952470,2190,2190,2190,2190,0
|
|
20240624,124200,664952470,2190,2190,2190,2190,0
|
|
20240624,124100,664952470,2190,2190,2190,2190,0
|
|
20240624,124000,664952470,2190,2190,2190,2190,0
|
|
20240624,123900,664952470,2190,2190,2190,2190,0
|
|
20240624,123800,664952470,2190,2190,2190,2190,3109
|
|
20240624,123700,658143760,2190,2190,2190,2190,727
|
|
20240624,123600,656551630,2190,2190,2190,2190,67
|
|
20240624,123500,656404900,2185,2185,2185,2185,0
|
|
20240624,123400,656404900,2185,2185,2185,2185,0
|
|
20240624,123300,656404900,2185,2185,2185,2185,457
|
|
20240624,123200,655406355,2190,2190,2190,2190,0
|
|
20240624,123100,655406355,2190,2190,2190,2190,1500
|
|
20240624,123000,652121355,2190,2190,2190,2190,19
|
|
20240624,122900,652079745,2190,2190,2190,2190,200
|
|
20240624,122800,651641745,2190,2190,2190,2190,0
|
|
20240624,122700,651641745,2190,2190,2190,2190,0
|
|
20240624,122600,651641745,2190,2190,2190,2190,1
|
|
20240624,122500,651639555,2170,2170,2170,2170,0
|
|
20240624,122400,651639555,2170,2170,2170,2170,0
|
|
20240624,122300,651639555,2170,2190,2190,2170,539
|
|
20240624,122200,650469905,2170,2170,2170,2170,12
|
|
20240624,122100,650443865,2170,2170,2170,2170,0
|
|
20240624,122000,650443865,2170,2170,2170,2170,0
|
|
20240624,121900,650443865,2170,2170,2170,2170,0
|
|
20240624,121800,650443865,2170,2170,2170,2170,0
|
|
20240624,121700,650443865,2170,2170,2170,2170,0
|
|
20240624,121600,650443865,2170,2170,2170,2170,0
|
|
20240624,121500,650443865,2170,2170,2170,2170,0
|
|
20240624,121400,650443865,2170,2170,2170,2170,0
|
|
20240624,121300,650443865,2170,2170,2170,2170,0
|
|
20240624,121200,650443865,2170,2170,2170,2170,0
|
|
20240624,121100,650443865,2170,2170,2170,2170,0
|
|
20240624,121000,650443865,2170,2170,2170,2170,0
|
|
20240624,120900,650443865,2170,2170,2170,2170,0
|
|
20240624,120800,650443865,2170,2170,2170,2170,0
|
|
20240624,120700,650443865,2170,2170,2170,2170,0
|
|
20240624,120600,650443865,2170,2170,2170,2170,0
|
|
20240624,120500,650443865,2170,2170,2170,2170,1
|
|
20240624,120400,650441695,2170,2170,2170,2170,0
|
|
20240624,120300,650441695,2170,2170,2170,2170,0
|
|
20240624,120200,650441695,2170,2170,2170,2170,0
|
|
20240624,120100,650441695,2170,2170,2170,2170,827
|
|
20240624,120000,648647105,2170,2170,2170,2170,0
|
|
20240624,115900,648647105,2170,2170,2170,2170,0
|
|
20240624,115800,648647105,2170,2170,2170,2170,0
|
|
20240624,115700,648647105,2170,2170,2170,2170,0
|
|
20240624,115600,648647105,2170,2170,2170,2170,0
|
|
20240624,115500,648647105,2170,2170,2170,2170,0
|
|
20240624,115400,648647105,2170,2170,2170,2170,0
|
|
20240624,115300,648647105,2170,2170,2170,2170,0
|
|
20240624,115200,648647105,2170,2170,2170,2170,0
|
|
20240624,115100,648647105,2170,2170,2170,2170,379
|
|
20240624,115000,647824675,2170,2175,2175,2170,1000
|
|
20240624,114900,645650570,2185,2185,2185,2185,0
|
|
20240624,114800,645650570,2185,2185,2185,2185,0
|
|
20240624,114700,645650570,2185,2185,2185,2185,67
|
|
20240624,114600,645504175,2170,2170,2170,2170,2000
|
|
20240624,114500,641164175,2170,2175,2175,2170,40
|
|
20240624,114400,641077370,2170,2170,2170,2170,44
|
|
20240624,114300,640981890,2170,2170,2170,2170,1
|
|
20240624,114200,640979720,2170,2170,2170,2170,0
|
|
20240624,114100,640979720,2170,2170,2170,2170,0
|
|
20240624,114000,640979720,2170,2170,2170,2170,0
|
|
20240624,113900,640979720,2170,2170,2170,2170,2
|
|
20240624,113800,640975380,2170,2170,2170,2170,750
|
|
20240624,113700,639347880,2170,2170,2170,2170,0
|
|
20240624,113600,639347880,2170,2175,2175,2170,9
|
|
20240624,113500,639328330,2175,2175,2175,2175,1
|
|
20240624,113400,639326155,2175,2175,2175,2175,0
|
|
20240624,113300,639326155,2175,2175,2175,2175,953
|
|
20240624,113200,637253380,2185,2185,2185,2185,1
|
|
20240624,113100,637251195,2185,2185,2185,2185,0
|
|
20240624,113000,637251195,2185,2185,2185,2185,0
|
|
20240624,112900,637251195,2185,2185,2185,2185,8
|
|
20240624,112800,637233715,2185,2185,2185,2185,114
|
|
20240624,112700,636984625,2185,2185,2185,2185,0
|
|
20240624,112600,636984625,2185,2185,2185,2185,35
|
|
20240624,112500,636908150,2175,2175,2175,2175,1000
|
|
20240624,112400,634733150,2175,2175,2175,2175,0
|
|
20240624,112300,634733150,2175,2175,2175,2175,118
|
|
20240624,112200,634476500,2175,2170,2175,2170,49
|
|
20240624,112100,634370165,2175,2175,2175,2175,0
|
|
20240624,112000,634370165,2175,2175,2175,2175,0
|
|
20240624,111900,634370165,2175,2175,2175,2175,0
|
|
20240624,111800,634370165,2175,2175,2175,2175,4
|
|
20240624,111700,634361465,2175,2175,2175,2175,0
|
|
20240624,111600,634361465,2175,2175,2175,2175,19
|
|
20240624,111500,634320140,2175,2175,2175,2175,3
|
|
20240624,111400,634313615,2175,2175,2175,2175,1
|
|
20240624,111300,634311440,2170,2170,2170,2170,456
|
|
20240624,111200,633321920,2170,2170,2170,2170,0
|
|
20240624,111100,633321920,2170,2170,2170,2170,0
|
|
20240624,111000,633321920,2170,2170,2170,2170,0
|
|
20240624,110900,633321920,2170,2180,2180,2170,3371
|
|
20240624,110800,626000310,2180,2180,2180,2180,0
|
|
20240624,110700,626000310,2180,2180,2180,2180,0
|
|
20240624,110600,626000310,2180,2190,2190,2180,1522
|
|
20240624,110500,622679610,2190,2190,2190,2190,0
|
|
20240624,110400,622679610,2190,2190,2190,2190,500
|
|
20240624,110300,621584610,2190,2190,2190,2190,4
|
|
20240624,110200,621575850,2180,2180,2180,2180,774
|
|
20240624,110100,619888530,2180,2175,2180,2175,1395
|
|
20240624,110000,616847535,2175,2175,2175,2175,0
|
|
20240624,105900,616847535,2175,2175,2175,2175,1
|
|
20240624,105800,616845360,2175,2175,2175,2175,35
|
|
20240624,105700,616769235,2175,2175,2180,2175,1635
|
|
20240624,105600,613210820,2180,2180,2180,2180,679
|
|
20240624,105500,611730600,2180,2180,2180,2180,21
|
|
20240624,105400,611684820,2180,2175,2180,2175,3
|
|
20240624,105300,611678290,2170,2180,2180,2170,7764
|
|
20240624,105200,594808480,2175,2175,2175,2175,0
|
|
20240624,105100,594808480,2175,2175,2175,2175,0
|
|
20240624,105000,594808480,2175,2185,2185,2175,6362
|
|
20240624,104900,580931915,2185,2185,2185,2185,0
|
|
20240624,104800,580931915,2185,2185,2185,2185,0
|
|
20240624,104700,580931915,2185,2200,2205,2185,1291
|
|
20240624,104600,578095165,2205,2205,2205,2205,0
|
|
20240624,104500,578095165,2205,2205,2205,2205,0
|
|
20240624,104400,578095165,2205,2205,2205,2205,0
|
|
20240624,104300,578095165,2205,2200,2205,2200,2
|
|
20240624,104200,578090760,2195,2195,2195,2195,2
|
|
20240624,104100,578086370,2205,2185,2205,2185,11
|
|
20240624,104000,578062315,2185,2190,2205,2185,1391
|
|
20240624,103900,575016960,2190,2190,2190,2190,2502
|
|
20240624,103800,569537580,2205,2200,2205,2200,2
|
|
20240624,103700,569533175,2190,2190,2190,2190,0
|
|
20240624,103600,569533175,2190,2200,2200,2185,2795
|
|
20240624,103500,563403800,2210,2205,2210,2200,4982
|
|
20240624,103400,552437775,2210,2210,2210,2210,51
|
|
20240624,103300,552325065,2205,2215,2215,2205,2002
|
|
20240624,103200,547902885,2225,2225,2225,2225,751
|
|
20240624,103100,546231910,2220,2220,2225,2220,1065
|
|
20240624,103000,543863045,2200,2215,2220,2195,5340
|
|
20240624,102900,532009980,2215,2210,2215,2210,505
|
|
20240624,102800,530891410,2215,2205,2215,2190,15741
|
|
20240624,102700,496334375,2205,2195,2205,2185,5476
|
|
20240624,102600,484315165,2210,2205,2210,2205,2029
|
|
20240624,102500,479836665,2205,2205,2205,2205,104
|
|
20240624,102400,479607345,2205,2195,2205,2195,2703
|
|
20240624,102300,473652140,2200,2200,2200,2185,130
|
|
20240624,102200,473366270,2205,2190,2205,2185,3812
|
|
20240624,102100,465000085,2190,2180,2190,2175,5002
|
|
20240624,102000,454087380,2185,2180,2185,2175,2866
|
|
20240624,101900,447835180,2190,2190,2190,2190,74
|
|
20240624,101800,447673120,2190,2190,2190,2180,915
|
|
20240624,101700,445673870,2195,2200,2200,2190,1892
|
|
20240624,101600,441523405,2200,2190,2200,2190,3701
|
|
20240624,101500,433405135,2195,2195,2195,2195,2
|
|
20240624,101400,433400745,2195,2185,2195,2185,1527
|
|
20240624,101300,430060050,2185,2185,2185,2185,401
|
|
20240624,101200,429183865,2185,2180,2190,2170,660
|
|
20240624,101100,427748650,2190,2190,2190,2190,10
|
|
20240624,101000,427726750,2190,2190,2190,2180,1012
|
|
20240624,100900,425520480,2190,2190,2190,2190,1
|
|
20240624,100800,425518290,2190,2175,2190,2175,220
|
|
20240624,100700,425039750,2175,2180,2180,2175,736
|
|
20240624,100600,423438435,2190,2195,2195,2185,403
|
|
20240624,100500,422557855,2195,2195,2195,2185,1604
|
|
20240624,100400,419041075,2195,2185,2195,2185,2360
|
|
20240624,100300,413871440,2185,2185,2185,2185,14
|
|
20240624,100200,413840850,2185,2180,2185,2180,140
|
|
20240624,100100,413535450,2190,2190,2190,2190,0
|
|
20240624,100000,413535450,2190,2190,2190,2180,18
|
|
20240624,095900,413496155,2190,2190,2190,2190,22
|
|
20240624,095800,413447975,2190,2190,2190,2190,10
|
|
20240624,095700,413426075,2190,2190,2190,2185,252
|
|
20240624,095600,412874450,2190,2180,2190,2180,1510
|
|
20240624,095500,409574250,2180,2175,2180,2170,1038
|
|
20240624,095400,407318910,2175,2170,2175,2160,4462
|
|
20240624,095300,397648940,2170,2175,2175,2170,165
|
|
20240624,095200,397290310,2175,2170,2175,2170,2733
|
|
20240624,095100,391348290,2170,2170,2170,2170,3
|
|
20240624,095000,391341780,2170,2155,2170,2155,99
|
|
20240624,094900,391127890,2170,2160,2170,2155,985
|
|
20240624,094800,388999235,2155,2155,2155,2155,500
|
|
20240624,094700,387921735,2160,2160,2160,2160,0
|
|
20240624,094600,387921735,2160,2165,2165,2160,1003
|
|
20240624,094500,385750255,2165,2160,2165,2160,2858
|
|
20240624,094400,379567555,2160,2160,2160,2155,116
|
|
20240624,094300,379317445,2165,2165,2165,2155,616
|
|
20240624,094200,377989795,2165,2160,2165,2155,130
|
|
20240624,094100,377708895,2165,2165,2165,2165,0
|
|
20240624,094000,377708895,2165,2165,2165,2165,1
|
|
20240624,093900,377706730,2165,2150,2165,2150,2357
|
|
20240624,093800,372604575,2165,2160,2165,2160,1571
|
|
20240624,093700,369211205,2160,2160,2160,2160,2
|
|
20240624,093600,369206885,2160,2145,2160,2140,13876
|
|
20240624,093500,339497125,2160,2150,2165,2140,10853
|
|
20240624,093400,316255185,2170,2170,2170,2170,1
|
|
20240624,093300,316253015,2175,2160,2175,2145,11001
|
|
20240624,093200,292593045,2170,2165,2170,2165,14
|
|
20240624,093100,292562715,2165,2165,2165,2165,1101
|
|
20240624,093000,290179050,2165,2165,2165,2165,0
|
|
20240624,092900,290179050,2165,2165,2165,2165,52
|
|
20240624,092800,290066470,2165,2150,2165,2150,250
|
|
20240624,092700,289528865,2165,2165,2165,2165,1001
|
|
20240624,092600,287361700,2165,2155,2165,2155,10196
|
|
20240624,092500,265336650,2155,2150,2155,2140,2265
|
|
20240624,092400,260471055,2150,2150,2150,2150,8
|
|
20240624,092300,260453855,2150,2145,2150,2145,760
|
|
20240624,092200,258823650,2150,2135,2150,2135,1952
|
|
20240624,092100,254656105,2150,2160,2160,2130,14586
|
|
20240624,092000,223477745,2160,2160,2160,2160,401
|
|
20240624,091900,222611585,2160,2160,2160,2140,985
|
|
20240624,091800,220503165,2160,2145,2160,2135,2559
|
|
20240624,091700,215025460,2160,2140,2165,2140,1089
|
|
20240624,091600,212685635,2165,2155,2165,2155,4709
|
|
20240624,091500,202516185,2160,2145,2160,2140,10947
|
|
20240624,091400,179087420,2145,2150,2160,2145,12125
|
|
20240624,091300,153067420,2160,2160,2165,2150,7394
|
|
20240624,091200,137134980,2160,2165,2165,2160,921
|
|
20240624,091100,135145170,2165,2170,2170,2155,7105
|
|
20240624,091000,119757215,2175,2190,2190,2175,3541
|
|
20240624,090900,112055390,2200,2200,2200,2200,2035
|
|
20240624,090800,107578390,2200,2190,2200,2170,8001
|
|
20240624,090700,90210105,2200,2190,2200,2185,8455
|
|
20240624,090600,71691755,2190,2185,2195,2170,8428
|
|
20240624,090500,53289920,2190,2200,2200,2185,7021
|
|
20240624,090400,37893835,2210,2200,2210,2195,2206
|
|
20240624,090300,33050625,2200,2210,2210,2200,154
|
|
20240624,090200,32711305,2190,2215,2215,2190,3611
|
|
20240624,090100,24760560,2215,2200,2215,2190,4791
|
|
20240624,090000,14200845,2215,2190,2215,2190,6474
|