701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,203800,963513275,4890,4890,4890,4890,2576
|
|
20240620,203700,963513275,4890,4890,4890,4890,0
|
|
20240620,203600,963513275,4890,4890,4890,4890,0
|
|
20240620,203500,963513275,4890,4890,4890,4890,0
|
|
20240620,203400,963513275,4890,4890,4890,4890,0
|
|
20240620,203300,963513275,4890,4890,4890,4890,0
|
|
20240620,203200,963513275,4890,4890,4890,4890,0
|
|
20240620,203100,963513275,4890,4890,4890,4890,0
|
|
20240620,203000,963513275,4890,4890,4890,4890,0
|
|
20240620,202900,963513275,4890,4890,4890,4890,0
|
|
20240620,202800,963513275,4890,4890,4890,4890,0
|
|
20240620,202700,963513275,4890,4890,4890,4890,0
|
|
20240620,202600,963513275,4890,4890,4890,4890,0
|
|
20240620,202500,963513275,4890,4890,4890,4890,0
|
|
20240620,202400,963513275,4890,4890,4890,4890,0
|
|
20240620,202300,963513275,4890,4890,4890,4890,0
|
|
20240620,202200,963513275,4890,4890,4890,4890,0
|
|
20240620,202100,963513275,4890,4890,4890,4890,0
|
|
20240620,202000,963513275,4890,4890,4890,4890,0
|
|
20240620,201900,963513275,4890,4890,4890,4890,0
|
|
20240620,201800,963513275,4890,4890,4890,4890,0
|
|
20240620,201700,963513275,4890,4890,4890,4890,0
|
|
20240620,201600,963513275,4890,4890,4890,4890,0
|
|
20240620,201500,963513275,4890,4890,4890,4890,0
|
|
20240620,201400,963513275,4890,4890,4890,4890,0
|
|
20240620,201300,963513275,4890,4890,4890,4890,0
|
|
20240620,201200,963513275,4890,4890,4890,4890,0
|
|
20240620,201100,963513275,4890,4890,4890,4890,0
|
|
20240620,201000,963513275,4890,4890,4890,4890,0
|
|
20240620,200900,963513275,4890,4890,4890,4890,0
|
|
20240620,200800,963513275,4890,4890,4890,4890,2576
|
|
20240620,200700,963513275,4890,4890,4890,4890,0
|
|
20240620,200600,963513275,4890,4890,4890,4890,0
|
|
20240620,200500,963513275,4890,4890,4890,4890,0
|
|
20240620,200400,963513275,4890,4890,4890,4890,0
|
|
20240620,200300,963513275,4890,4890,4890,4890,0
|
|
20240620,200200,963513275,4890,4890,4890,4890,0
|
|
20240620,200100,963513275,4890,4890,4890,4890,0
|
|
20240620,200000,963513275,4890,4890,4890,4890,0
|
|
20240620,195900,963513275,4890,4890,4890,4890,0
|
|
20240620,195800,963513275,4890,4890,4890,4890,0
|
|
20240620,195700,963513275,4890,4890,4890,4890,0
|
|
20240620,195600,963513275,4890,4890,4890,4890,0
|
|
20240620,195500,963513275,4890,4890,4890,4890,0
|
|
20240620,195400,963513275,4890,4890,4890,4890,0
|
|
20240620,195300,963513275,4890,4890,4890,4890,0
|
|
20240620,195200,963513275,4890,4890,4890,4890,0
|
|
20240620,195100,963513275,4890,4890,4890,4890,0
|
|
20240620,195000,963513275,4890,4890,4890,4890,0
|
|
20240620,194900,963513275,4890,4890,4890,4890,0
|
|
20240620,194800,963513275,4890,4890,4890,4890,0
|
|
20240620,194700,963513275,4890,4890,4890,4890,0
|
|
20240620,194600,963513275,4890,4890,4890,4890,0
|
|
20240620,194500,963513275,4890,4890,4890,4890,0
|
|
20240620,194400,963513275,4890,4890,4890,4890,0
|
|
20240620,194300,963513275,4890,4890,4890,4890,0
|
|
20240620,194200,963513275,4890,4890,4890,4890,0
|
|
20240620,194100,963513275,4890,4890,4890,4890,0
|
|
20240620,194000,963513275,4890,4890,4890,4890,0
|
|
20240620,193900,963513275,4890,4890,4890,4890,0
|
|
20240620,193800,963513275,4890,4890,4890,4890,2576
|
|
20240620,193700,963513275,4890,4890,4890,4890,0
|
|
20240620,193600,963513275,4890,4890,4890,4890,0
|
|
20240620,193500,963513275,4890,4890,4890,4890,0
|
|
20240620,193400,963513275,4890,4890,4890,4890,0
|
|
20240620,193300,963513275,4890,4890,4890,4890,0
|
|
20240620,193200,963513275,4890,4890,4890,4890,0
|
|
20240620,193100,963513275,4890,4890,4890,4890,0
|
|
20240620,193000,963513275,4890,4890,4890,4890,0
|
|
20240620,192900,963513275,4890,4890,4890,4890,0
|
|
20240620,192800,963513275,4890,4890,4890,4890,0
|
|
20240620,192700,963513275,4890,4890,4890,4890,0
|
|
20240620,192600,963513275,4890,4890,4890,4890,0
|
|
20240620,192500,963513275,4890,4890,4890,4890,0
|
|
20240620,192400,963513275,4890,4890,4890,4890,0
|
|
20240620,192300,963513275,4890,4890,4890,4890,0
|
|
20240620,192200,963513275,4890,4890,4890,4890,0
|
|
20240620,192100,963513275,4890,4890,4890,4890,0
|
|
20240620,192000,963513275,4890,4890,4890,4890,0
|
|
20240620,191900,963513275,4890,4890,4890,4890,0
|
|
20240620,191800,963513275,4890,4890,4890,4890,0
|
|
20240620,191700,963513275,4890,4890,4890,4890,0
|
|
20240620,191600,963513275,4890,4890,4890,4890,0
|
|
20240620,191500,963513275,4890,4890,4890,4890,0
|
|
20240620,191400,963513275,4890,4890,4890,4890,0
|
|
20240620,191300,963513275,4890,4890,4890,4890,0
|
|
20240620,191200,963513275,4890,4890,4890,4890,0
|
|
20240620,191100,963513275,4890,4890,4890,4890,0
|
|
20240620,191000,963513275,4890,4890,4890,4890,0
|
|
20240620,190900,963513275,4890,4890,4890,4890,0
|
|
20240620,190800,963513275,4890,4890,4890,4890,2576
|
|
20240620,190700,963513275,4890,4890,4890,4890,0
|
|
20240620,190600,963513275,4890,4890,4890,4890,0
|
|
20240620,190500,963513275,4890,4890,4890,4890,0
|
|
20240620,190400,963513275,4890,4890,4890,4890,0
|
|
20240620,190300,963513275,4890,4890,4890,4890,0
|
|
20240620,190200,963513275,4890,4890,4890,4890,0
|
|
20240620,190100,963513275,4890,4890,4890,4890,0
|
|
20240620,190000,963513275,4890,4890,4890,4890,0
|
|
20240620,185900,963513275,4890,4890,4890,4890,0
|
|
20240620,185800,963513275,4890,4890,4890,4890,0
|
|
20240620,185700,963513275,4890,4890,4890,4890,0
|
|
20240620,185600,963513275,4890,4890,4890,4890,0
|
|
20240620,185500,963513275,4890,4890,4890,4890,0
|
|
20240620,185400,963513275,4890,4890,4890,4890,0
|
|
20240620,185300,963513275,4890,4890,4890,4890,0
|
|
20240620,185200,963513275,4890,4890,4890,4890,0
|
|
20240620,185100,963513275,4890,4890,4890,4890,0
|
|
20240620,185000,963513275,4890,4890,4890,4890,0
|
|
20240620,184900,963513275,4890,4890,4890,4890,0
|
|
20240620,184800,963513275,4890,4890,4890,4890,0
|
|
20240620,184700,963513275,4890,4890,4890,4890,0
|
|
20240620,184600,963513275,4890,4890,4890,4890,0
|
|
20240620,184500,963513275,4890,4890,4890,4890,0
|
|
20240620,184400,963513275,4890,4890,4890,4890,0
|
|
20240620,184300,963513275,4890,4890,4890,4890,0
|
|
20240620,184200,963513275,4890,4890,4890,4890,0
|
|
20240620,184100,963513275,4890,4890,4890,4890,0
|
|
20240620,184000,963513275,4890,4890,4890,4890,0
|
|
20240620,183900,963513275,4890,4890,4890,4890,0
|
|
20240620,183800,963513275,4890,4890,4890,4890,2576
|
|
20240620,183700,963513275,4890,4890,4890,4890,0
|
|
20240620,183600,963513275,4890,4890,4890,4890,0
|
|
20240620,183500,963513275,4890,4890,4890,4890,0
|
|
20240620,183400,963513275,4890,4890,4890,4890,0
|
|
20240620,183300,963513275,4890,4890,4890,4890,0
|
|
20240620,183200,963513275,4890,4890,4890,4890,0
|
|
20240620,183100,963513275,4890,4890,4890,4890,0
|
|
20240620,183000,963513275,4890,4890,4890,4890,0
|
|
20240620,182900,963513275,4890,4890,4890,4890,0
|
|
20240620,182800,963513275,4890,4890,4890,4890,0
|
|
20240620,182700,963513275,4890,4890,4890,4890,0
|
|
20240620,182600,963513275,4890,4890,4890,4890,0
|
|
20240620,182500,963513275,4890,4890,4890,4890,0
|
|
20240620,182400,963513275,4890,4890,4890,4890,0
|
|
20240620,182300,963513275,4890,4890,4890,4890,0
|
|
20240620,182200,963513275,4890,4890,4890,4890,0
|
|
20240620,182100,963513275,4890,4890,4890,4890,0
|
|
20240620,182000,963513275,4890,4890,4890,4890,0
|
|
20240620,181900,963513275,4890,4890,4890,4890,0
|
|
20240620,181800,963513275,4890,4890,4890,4890,0
|
|
20240620,181700,963513275,4890,4890,4890,4890,0
|
|
20240620,181600,963513275,4890,4890,4890,4890,0
|
|
20240620,181500,963513275,4890,4890,4890,4890,0
|
|
20240620,181400,963513275,4890,4890,4890,4890,0
|
|
20240620,181300,963513275,4890,4890,4890,4890,0
|
|
20240620,181200,963513275,4890,4890,4890,4890,0
|
|
20240620,181100,963513275,4890,4890,4890,4890,0
|
|
20240620,181000,963513275,4890,4890,4890,4890,0
|
|
20240620,180900,963513275,4890,4890,4890,4890,0
|
|
20240620,180800,963513275,4890,4890,4890,4890,2576
|
|
20240620,180700,963513275,4890,4890,4890,4890,0
|
|
20240620,180600,963513275,4890,4890,4890,4890,0
|
|
20240620,180500,963513275,4890,4890,4890,4890,0
|
|
20240620,180400,963513275,4890,4890,4890,4890,0
|
|
20240620,180300,963513275,4890,4890,4890,4890,0
|
|
20240620,180200,963513275,4890,4890,4890,4890,0
|
|
20240620,180100,963513275,4890,4890,4890,4890,0
|
|
20240620,180000,963513275,4890,4890,4890,4890,0
|
|
20240620,175900,963513275,4890,4890,4890,4890,0
|
|
20240620,175800,963513275,4890,4890,4890,4890,0
|
|
20240620,175700,963513275,4890,4890,4890,4890,0
|
|
20240620,175600,963513275,4890,4890,4890,4890,0
|
|
20240620,175500,963513275,4890,4890,4890,4890,0
|
|
20240620,175400,963513275,4890,4890,4890,4890,0
|
|
20240620,175300,963513275,4890,4890,4890,4890,0
|
|
20240620,175200,963513275,4890,4890,4890,4890,0
|
|
20240620,175100,963513275,4890,4890,4890,4890,0
|
|
20240620,175000,963513275,4890,4890,4890,4890,0
|
|
20240620,174900,963513275,4890,4890,4890,4890,0
|
|
20240620,174800,963513275,4890,4890,4890,4890,0
|
|
20240620,174700,963513275,4890,4890,4890,4890,0
|
|
20240620,174600,963513275,4890,4890,4890,4890,0
|
|
20240620,174500,963513275,4890,4890,4890,4890,0
|
|
20240620,174400,963513275,4890,4890,4890,4890,0
|
|
20240620,174300,963513275,4890,4890,4890,4890,0
|
|
20240620,174200,963513275,4890,4890,4890,4890,0
|
|
20240620,174100,963513275,4890,4890,4890,4890,0
|
|
20240620,174000,963513275,4890,4890,4890,4890,0
|
|
20240620,173900,963513275,4890,4890,4890,4890,0
|
|
20240620,173800,963513275,4890,4890,4890,4890,2576
|
|
20240620,173700,963513275,4890,4890,4890,4890,0
|
|
20240620,173600,963513275,4890,4890,4890,4890,0
|
|
20240620,173500,963513275,4890,4890,4890,4890,0
|
|
20240620,173400,963513275,4890,4890,4890,4890,0
|
|
20240620,173300,963513275,4890,4890,4890,4890,0
|
|
20240620,173200,963513275,4890,4890,4890,4890,0
|
|
20240620,173100,963513275,4890,4890,4890,4890,0
|
|
20240620,173000,963513275,4890,4890,4890,4890,0
|
|
20240620,172900,963513275,4890,4890,4890,4890,0
|
|
20240620,172800,963513275,4890,4890,4890,4890,0
|
|
20240620,172700,963513275,4890,4890,4890,4890,0
|
|
20240620,172600,963513275,4890,4890,4890,4890,0
|
|
20240620,172500,963513275,4890,4890,4890,4890,0
|
|
20240620,172400,963513275,4890,4890,4890,4890,0
|
|
20240620,172300,963513275,4890,4890,4890,4890,0
|
|
20240620,172200,963513275,4890,4890,4890,4890,0
|
|
20240620,172100,963513275,4890,4890,4890,4890,0
|
|
20240620,172000,963513275,4890,4890,4890,4890,0
|
|
20240620,171900,963513275,4890,4890,4890,4890,0
|
|
20240620,171800,963513275,4890,4890,4890,4890,0
|
|
20240620,171700,963513275,4890,4890,4890,4890,0
|
|
20240620,171600,963513275,4890,4890,4890,4890,0
|
|
20240620,171500,963513275,4890,4890,4890,4890,0
|
|
20240620,171400,963513275,4890,4890,4890,4890,0
|
|
20240620,171300,963513275,4890,4890,4890,4890,0
|
|
20240620,171200,963513275,4890,4890,4890,4890,0
|
|
20240620,171100,963513275,4890,4890,4890,4890,0
|
|
20240620,171000,963513275,4890,4890,4890,4890,0
|
|
20240620,170900,963513275,4890,4890,4890,4890,0
|
|
20240620,170800,963513275,4890,4890,4890,4890,2576
|
|
20240620,170700,963513275,4890,4890,4890,4890,0
|
|
20240620,170600,963513275,4890,4890,4890,4890,0
|
|
20240620,170500,963513275,4890,4890,4890,4890,0
|
|
20240620,170400,963513275,4890,4890,4890,4890,0
|
|
20240620,170300,963513275,4890,4890,4890,4890,0
|
|
20240620,170200,963513275,4890,4890,4890,4890,0
|
|
20240620,170100,963513275,4890,4890,4890,4890,0
|
|
20240620,170000,963513275,4890,4890,4890,4890,0
|
|
20240620,165900,963513275,4890,4890,4890,4890,0
|
|
20240620,165800,963513275,4890,4890,4890,4890,0
|
|
20240620,165700,963513275,4890,4890,4890,4890,0
|
|
20240620,165600,963513275,4890,4890,4890,4890,0
|
|
20240620,165500,963513275,4890,4890,4890,4890,0
|
|
20240620,165400,963513275,4890,4890,4890,4890,0
|
|
20240620,165300,963513275,4890,4890,4890,4890,0
|
|
20240620,165200,963513275,4890,4890,4890,4890,0
|
|
20240620,165100,963513275,4890,4890,4890,4890,0
|
|
20240620,165000,963513275,4890,4890,4890,4890,0
|
|
20240620,164900,963513275,4890,4890,4890,4890,0
|
|
20240620,164800,963513275,4890,4890,4890,4890,0
|
|
20240620,164700,963513275,4890,4890,4890,4890,0
|
|
20240620,164600,963513275,4890,4890,4890,4890,0
|
|
20240620,164500,963513275,4890,4890,4890,4890,0
|
|
20240620,164400,963513275,4890,4890,4890,4890,0
|
|
20240620,164300,963513275,4890,4890,4890,4890,0
|
|
20240620,164200,963513275,4890,4890,4890,4890,0
|
|
20240620,164100,963513275,4890,4890,4890,4890,0
|
|
20240620,164000,963513275,4890,4890,4890,4890,0
|
|
20240620,163900,963513275,4890,4890,4890,4890,0
|
|
20240620,163800,963513275,4890,4890,4890,4890,2576
|
|
20240620,163700,963513275,4890,4890,4890,4890,0
|
|
20240620,163600,963513275,4890,4890,4890,4890,0
|
|
20240620,163500,963513275,4890,4890,4890,4890,0
|
|
20240620,163400,963513275,4890,4890,4890,4890,0
|
|
20240620,163300,963513275,4890,4890,4890,4890,0
|
|
20240620,163200,963513275,4890,4890,4890,4890,0
|
|
20240620,163100,963513275,4890,4890,4890,4890,0
|
|
20240620,163000,963513275,4890,4890,4890,4890,0
|
|
20240620,162900,963513275,4890,4890,4890,4890,0
|
|
20240620,162800,963513275,4890,4890,4890,4890,0
|
|
20240620,162700,963513275,4890,4890,4890,4890,0
|
|
20240620,162600,963513275,4890,4890,4890,4890,0
|
|
20240620,162500,963513275,4890,4890,4890,4890,0
|
|
20240620,162400,963513275,4890,4890,4890,4890,0
|
|
20240620,162300,963513275,4890,4890,4890,4890,0
|
|
20240620,162200,963513275,4890,4890,4890,4890,0
|
|
20240620,162100,963513275,4890,4890,4890,4890,0
|
|
20240620,162000,963513275,4890,4890,4890,4890,0
|
|
20240620,161900,963513275,4890,4890,4890,4890,0
|
|
20240620,161800,963513275,4890,4890,4890,4890,0
|
|
20240620,161700,963513275,4890,4890,4890,4890,0
|
|
20240620,161600,963513275,4890,4890,4890,4890,0
|
|
20240620,161500,963513275,4890,4890,4890,4890,0
|
|
20240620,161400,963513275,4890,4890,4890,4890,0
|
|
20240620,161300,963513275,4890,4890,4890,4890,0
|
|
20240620,161200,963513275,4890,4890,4890,4890,0
|
|
20240620,161100,963513275,4890,4890,4890,4890,0
|
|
20240620,161000,963513275,4890,4890,4890,4890,0
|
|
20240620,160900,963513275,4890,4890,4890,4890,0
|
|
20240620,160800,963513275,4890,4890,4890,4890,2576
|
|
20240620,160700,963513275,4890,4890,4890,4890,0
|
|
20240620,160600,963513275,4890,4890,4890,4890,0
|
|
20240620,160500,963513275,4890,4890,4890,4890,0
|
|
20240620,160400,963513275,4890,4890,4890,4890,0
|
|
20240620,160300,963513275,4890,4890,4890,4890,0
|
|
20240620,160200,963513275,4890,4890,4890,4890,0
|
|
20240620,160100,963513275,4890,4890,4890,4890,0
|
|
20240620,160000,963513275,4890,4890,4890,4890,0
|
|
20240620,155900,963513275,4890,4890,4890,4890,0
|
|
20240620,155800,963513275,4890,4890,4890,4890,0
|
|
20240620,155700,963513275,4890,4890,4890,4890,0
|
|
20240620,155600,963513275,4890,4890,4890,4890,0
|
|
20240620,155500,963513275,4890,4890,4890,4890,0
|
|
20240620,155400,963513275,4890,4890,4890,4890,0
|
|
20240620,155300,963513275,4890,4890,4890,4890,0
|
|
20240620,155200,963513275,4890,4890,4890,4890,0
|
|
20240620,155100,963513275,4890,4890,4890,4890,0
|
|
20240620,155000,963513275,4890,4890,4890,4890,0
|
|
20240620,154900,963513275,4890,4890,4890,4890,0
|
|
20240620,154800,963513275,4890,4890,4890,4890,0
|
|
20240620,154700,963513275,4890,4890,4890,4890,0
|
|
20240620,154600,963513275,4890,4890,4890,4890,0
|
|
20240620,154500,963513275,4890,4890,4890,4890,0
|
|
20240620,154400,963513275,4890,4890,4890,4890,0
|
|
20240620,154300,963513275,4890,4890,4890,4890,0
|
|
20240620,154200,963513275,4890,4890,4890,4890,0
|
|
20240620,154100,963513275,4890,4890,4890,4890,0
|
|
20240620,154000,963513275,4890,4890,4890,4890,0
|
|
20240620,153900,963513275,4890,4890,4890,4890,0
|
|
20240620,153800,963513275,4890,4890,4890,4890,2576
|
|
20240620,153700,963513275,4890,4890,4890,4890,0
|
|
20240620,153600,963513275,4890,4890,4890,4890,0
|
|
20240620,153500,963513275,4890,4890,4890,4890,0
|
|
20240620,153400,963513275,4890,4890,4890,4890,0
|
|
20240620,153300,963513275,4890,4890,4890,4890,0
|
|
20240620,153200,963513275,4890,4890,4890,4890,0
|
|
20240620,153100,963513275,4890,4890,4890,4890,0
|
|
20240620,153000,963513275,4890,4890,4890,4890,2576
|
|
20240620,152900,950916635,4870,4870,4870,4870,0
|
|
20240620,152800,950916635,4870,4870,4870,4870,0
|
|
20240620,152700,950916635,4870,4870,4870,4870,0
|
|
20240620,152600,950916635,4870,4870,4870,4870,0
|
|
20240620,152500,950916635,4870,4870,4870,4870,0
|
|
20240620,152400,950916635,4870,4870,4870,4870,0
|
|
20240620,152300,950916635,4870,4870,4870,4870,0
|
|
20240620,152200,950916635,4870,4870,4870,4870,0
|
|
20240620,152100,950916635,4870,4870,4870,4870,0
|
|
20240620,152000,950916635,4870,4870,4870,4870,0
|
|
20240620,151900,950916635,4870,4885,4885,4870,367
|
|
20240620,151800,949128080,4880,4895,4895,4880,11612
|
|
20240620,151700,892404005,4895,4895,4895,4895,895
|
|
20240620,151600,888022980,4895,4890,4900,4890,211
|
|
20240620,151500,886991085,4890,4890,4890,4885,592
|
|
20240620,151400,884097105,4890,4895,4900,4890,2028
|
|
20240620,151300,874165685,4895,4895,4895,4895,19
|
|
20240620,151200,874072680,4890,4890,4890,4890,0
|
|
20240620,151100,874072680,4890,4890,4890,4885,295
|
|
20240620,151000,872630545,4890,4890,4890,4890,24
|
|
20240620,150900,872513185,4890,4890,4890,4885,136
|
|
20240620,150800,871848445,4890,4880,4890,4880,1209
|
|
20240620,150700,865944565,4880,4880,4880,4880,1
|
|
20240620,150600,865939685,4880,4880,4885,4880,154
|
|
20240620,150500,865188095,4885,4880,4885,4880,40
|
|
20240620,150400,864992840,4880,4880,4880,4875,1091
|
|
20240620,150300,859669215,4880,4885,4885,4880,11
|
|
20240620,150200,859615505,4885,4885,4885,4885,5
|
|
20240620,150100,859591080,4880,4880,4880,4880,40
|
|
20240620,150000,859395880,4880,4885,4885,4880,166
|
|
20240620,145900,858585795,4880,4880,4880,4880,0
|
|
20240620,145800,858585795,4880,4880,4880,4880,0
|
|
20240620,145700,858585795,4880,4880,4880,4880,0
|
|
20240620,145600,858585795,4880,4885,4885,4880,75
|
|
20240620,145500,858219570,4885,4885,4885,4885,170
|
|
20240620,145400,857389120,4885,4885,4885,4885,40
|
|
20240620,145300,857193720,4885,4880,4885,4880,21
|
|
20240620,145200,857091235,4880,4880,4880,4880,23
|
|
20240620,145100,856978995,4880,4880,4880,4880,89
|
|
20240620,145000,856544675,4880,4880,4880,4880,3
|
|
20240620,144900,856530035,4880,4880,4880,4880,1
|
|
20240620,144800,856525155,4880,4885,4885,4880,402
|
|
20240620,144700,854561930,4880,4875,4880,4875,1092
|
|
20240620,144600,849235830,4880,4880,4880,4880,4
|
|
20240620,144500,849216310,4880,4880,4880,4880,65
|
|
20240620,144400,848899110,4880,4880,4880,4880,12
|
|
20240620,144300,848840550,4875,4875,4875,4875,20
|
|
20240620,144200,848743050,4870,4875,4885,4870,1426
|
|
20240620,144100,841789735,4875,4875,4875,4875,530
|
|
20240620,144000,839205985,4880,4880,4880,4880,25
|
|
20240620,143900,839083985,4880,4880,4880,4880,30
|
|
20240620,143800,838937585,4880,4880,4880,4880,20
|
|
20240620,143700,838839985,4875,4870,4875,4870,57
|
|
20240620,143600,838562115,4870,4865,4870,4865,712
|
|
20240620,143500,835097185,4855,4860,4865,4855,10206
|
|
20240620,143400,785524995,4865,4865,4865,4865,90
|
|
20240620,143300,785087145,4865,4870,4870,4865,105
|
|
20240620,143200,784576295,4870,4860,4870,4860,2412
|
|
20240620,143100,772848625,4860,4860,4860,4860,62
|
|
20240620,143000,772547305,4855,4855,4855,4855,54
|
|
20240620,142900,772285135,4855,4855,4855,4855,5
|
|
20240620,142800,772260860,4855,4855,4855,4855,241
|
|
20240620,142700,771090805,4855,4855,4855,4850,2006
|
|
20240620,142600,761356080,4860,4855,4860,4855,9
|
|
20240620,142500,761312345,4855,4855,4855,4855,124
|
|
20240620,142400,760710325,4850,4850,4850,4850,1024
|
|
20240620,142300,755743925,4850,4855,4855,4850,1236
|
|
20240620,142200,749743395,4860,4860,4860,4860,0
|
|
20240620,142100,749743395,4860,4860,4860,4860,172
|
|
20240620,142000,748907475,4860,4860,4860,4860,0
|
|
20240620,141900,748907475,4860,4860,4860,4860,3
|
|
20240620,141800,748892895,4855,4860,4860,4855,1979
|
|
20240620,141700,739279535,4860,4860,4860,4860,204
|
|
20240620,141600,738288095,4860,4860,4860,4860,421
|
|
20240620,141500,736242035,4860,4860,4860,4860,445
|
|
20240620,141400,734079335,4860,4860,4860,4860,399
|
|
20240620,141300,732140195,4860,4865,4865,4860,506
|
|
20240620,141200,729680765,4865,4865,4865,4865,479
|
|
20240620,141100,727350430,4865,4875,4875,4865,260
|
|
20240620,141000,726083380,4875,4880,4880,4875,336
|
|
20240620,140900,724444550,4880,4880,4880,4880,26
|
|
20240620,140800,724317670,4865,4880,4880,4865,15
|
|
20240620,140700,724244485,4880,4880,4880,4880,3
|
|
20240620,140600,724229845,4860,4860,4860,4860,2
|
|
20240620,140500,724220125,4860,4860,4860,4860,0
|
|
20240620,140400,724220125,4860,4865,4865,4860,1181
|
|
20240620,140300,718479550,4865,4870,4870,4865,170
|
|
20240620,140200,717651670,4870,4870,4870,4870,0
|
|
20240620,140100,717651670,4870,4870,4870,4870,0
|
|
20240620,140000,717651670,4870,4870,4870,4870,200
|
|
20240620,135900,716677670,4870,4875,4880,4870,477
|
|
20240620,135800,714352875,4875,4875,4875,4875,8
|
|
20240620,135700,714313875,4870,4870,4870,4870,109
|
|
20240620,135600,713783045,4870,4870,4870,4870,413
|
|
20240620,135500,711771735,4865,4865,4865,4865,1
|
|
20240620,135400,711766870,4860,4860,4860,4860,0
|
|
20240620,135300,711766870,4860,4860,4860,4860,100
|
|
20240620,135200,711280870,4860,4860,4860,4860,0
|
|
20240620,135100,711280870,4860,4855,4860,4850,410
|
|
20240620,135000,709288715,4855,4860,4860,4855,400
|
|
20240620,134900,707346695,4870,4860,4870,4860,51
|
|
20240620,134800,707098825,4860,4870,4870,4860,800
|
|
20240620,134700,703210775,4870,4870,4870,4870,0
|
|
20240620,134600,703210775,4870,4870,4870,4870,21
|
|
20240620,134500,703108505,4870,4850,4870,4850,30
|
|
20240620,134400,702962805,4850,4850,4850,4850,679
|
|
20240620,134300,699669655,4850,4850,4850,4850,10
|
|
20240620,134200,699621155,4850,4855,4855,4850,20
|
|
20240620,134100,699524150,4855,4855,4855,4855,200
|
|
20240620,134000,698553150,4850,4850,4850,4850,0
|
|
20240620,133900,698553150,4850,4860,4860,4850,4000
|
|
20240620,133800,679135300,4870,4860,4870,4860,336
|
|
20240620,133700,677500050,4870,4860,4870,4860,1610
|
|
20240620,133600,669675350,4860,4865,4865,4860,168
|
|
20240620,133500,668858850,4865,4865,4865,4865,1942
|
|
20240620,133400,659411020,4865,4865,4865,4865,233
|
|
20240620,133300,658277475,4865,4865,4865,4865,0
|
|
20240620,133200,658277475,4865,4870,4870,4865,2
|
|
20240620,133100,658267740,4875,4875,4875,4875,1
|
|
20240620,133000,658262865,4865,4865,4865,4865,0
|
|
20240620,132900,658262865,4865,4865,4865,4865,11
|
|
20240620,132800,658209350,4865,4865,4865,4865,0
|
|
20240620,132700,658209350,4865,4865,4865,4865,3
|
|
20240620,132600,658194755,4865,4865,4865,4865,100
|
|
20240620,132500,657708255,4865,4865,4865,4865,11
|
|
20240620,132400,657654740,4860,4860,4860,4860,1
|
|
20240620,132300,657649880,4860,4860,4860,4860,17
|
|
20240620,132200,657567260,4860,4860,4860,4860,0
|
|
20240620,132100,657567260,4860,4860,4860,4860,215
|
|
20240620,132000,656522360,4860,4870,4870,4860,119
|
|
20240620,131900,655943690,4870,4870,4870,4870,5
|
|
20240620,131800,655919340,4870,4870,4870,4870,51
|
|
20240620,131700,655670970,4860,4860,4860,4860,57
|
|
20240620,131600,655393950,4860,4860,4860,4860,58
|
|
20240620,131500,655112070,4860,4860,4860,4860,50
|
|
20240620,131400,654869070,4855,4855,4855,4855,0
|
|
20240620,131300,654869070,4855,4855,4855,4855,0
|
|
20240620,131200,654869070,4855,4855,4855,4855,432
|
|
20240620,131100,652771710,4855,4865,4865,4855,2371
|
|
20240620,131000,641250560,4865,4870,4870,4865,111
|
|
20240620,130900,640709995,4870,4870,4870,4870,0
|
|
20240620,130800,640709995,4870,4870,4870,4870,206
|
|
20240620,130700,639706775,4870,4870,4870,4870,0
|
|
20240620,130600,639706775,4870,4870,4870,4870,4
|
|
20240620,130500,639687295,4870,4870,4870,4870,682
|
|
20240620,130400,636365955,4875,4875,4875,4875,0
|
|
20240620,130300,636365955,4875,4875,4875,4875,0
|
|
20240620,130200,636365955,4875,4870,4875,4870,159
|
|
20240620,130100,635591600,4875,4875,4875,4875,20
|
|
20240620,130000,635494100,4875,4875,4875,4875,27
|
|
20240620,125900,635362475,4875,4875,4875,4875,10
|
|
20240620,125800,635313725,4875,4875,4875,4875,156
|
|
20240620,125700,634553225,4875,4875,4875,4875,2
|
|
20240620,125600,634543475,4875,4875,4875,4870,132
|
|
20240620,125500,633900025,4875,4870,4875,4870,11
|
|
20240620,125400,633846405,4870,4870,4870,4870,4
|
|
20240620,125300,633826925,4870,4875,4875,4870,11
|
|
20240620,125200,633773350,4875,4875,4875,4875,14
|
|
20240620,125100,633705100,4875,4875,4875,4875,0
|
|
20240620,125000,633705100,4875,4875,4875,4875,5
|
|
20240620,124900,633680725,4870,4870,4870,4870,0
|
|
20240620,124800,633680725,4870,4870,4870,4870,206
|
|
20240620,124700,632677505,4870,4870,4870,4870,9
|
|
20240620,124600,632633675,4870,4870,4870,4870,5
|
|
20240620,124500,632609325,4870,4870,4870,4870,5
|
|
20240620,124400,632584975,4870,4870,4870,4870,15
|
|
20240620,124300,632511925,4870,4870,4870,4870,4
|
|
20240620,124200,632492445,4865,4865,4865,4865,0
|
|
20240620,124100,632492445,4865,4865,4865,4865,0
|
|
20240620,124000,632492445,4865,4865,4865,4865,38
|
|
20240620,123900,632307575,4870,4870,4870,4870,3
|
|
20240620,123800,632292965,4870,4870,4870,4870,253
|
|
20240620,123700,631060855,4870,4870,4870,4870,77
|
|
20240620,123600,630685865,4870,4875,4875,4870,6
|
|
20240620,123500,630656630,4870,4870,4870,4870,0
|
|
20240620,123400,630656630,4870,4870,4870,4870,100
|
|
20240620,123300,630169630,4870,4870,4870,4870,17
|
|
20240620,123200,630086840,4870,4875,4875,4870,56
|
|
20240620,123100,629814115,4875,4875,4875,4875,0
|
|
20240620,123000,629814115,4875,4875,4875,4875,15
|
|
20240620,122900,629740990,4875,4875,4875,4875,69
|
|
20240620,122800,629404615,4875,4880,4880,4875,60
|
|
20240620,122700,629112015,4880,4880,4880,4880,0
|
|
20240620,122600,629112015,4880,4885,4885,4860,36
|
|
20240620,122500,628936925,4885,4885,4885,4860,129
|
|
20240620,122400,628307210,4885,4875,4885,4875,104
|
|
20240620,122300,627800200,4875,4875,4875,4875,10
|
|
20240620,122200,627751450,4875,4860,4875,4860,124
|
|
20240620,122100,627148645,4860,4860,4860,4860,0
|
|
20240620,122000,627148645,4860,4860,4860,4860,0
|
|
20240620,121900,627148645,4860,4860,4860,4860,100
|
|
20240620,121800,626662645,4860,4865,4865,4860,200
|
|
20240620,121700,625689805,4875,4865,4875,4865,332
|
|
20240620,121600,624074605,4870,4870,4870,4865,215
|
|
20240620,121500,623027630,4870,4870,4870,4870,0
|
|
20240620,121400,623027630,4870,4870,4870,4870,210
|
|
20240620,121300,622004930,4870,4870,4870,4870,20
|
|
20240620,121200,621907530,4870,4870,4870,4870,1242
|
|
20240620,121100,615858990,4870,4875,4875,4870,189
|
|
20240620,121000,614938555,4870,4870,4870,4870,2
|
|
20240620,120900,614928815,4885,4885,4885,4885,0
|
|
20240620,120800,614928815,4885,4885,4885,4885,0
|
|
20240620,120700,614928815,4885,4885,4885,4885,0
|
|
20240620,120600,614928815,4885,4875,4885,4875,824
|
|
20240620,120500,610905445,4875,4875,4875,4875,0
|
|
20240620,120400,610905445,4875,4875,4875,4875,0
|
|
20240620,120300,610905445,4875,4865,4875,4865,9
|
|
20240620,120200,610861620,4865,4865,4865,4865,0
|
|
20240620,120100,610861620,4865,4865,4865,4865,461
|
|
20240620,120000,608618855,4865,4865,4865,4865,0
|
|
20240620,115900,608618855,4865,4875,4875,4865,506
|
|
20240620,115800,606152350,4875,4875,4875,4875,0
|
|
20240620,115700,606152350,4875,4875,4875,4875,143
|
|
20240620,115600,605455225,4865,4865,4865,4865,150
|
|
20240620,115500,604725475,4865,4865,4865,4865,1
|
|
20240620,115400,604720610,4885,4880,4885,4865,96
|
|
20240620,115300,604253125,4880,4865,4880,4865,600
|
|
20240620,115200,601326625,4860,4860,4860,4860,0
|
|
20240620,115100,601326625,4860,4890,4890,4850,15010
|
|
20240620,115000,528279695,4885,4885,4885,4885,0
|
|
20240620,114900,528279695,4885,4885,4885,4885,0
|
|
20240620,114800,528279695,4885,4885,4885,4885,28
|
|
20240620,114700,528142915,4885,4885,4885,4885,0
|
|
20240620,114600,528142915,4885,4885,4885,4885,31
|
|
20240620,114500,527991480,4895,4885,4895,4885,135
|
|
20240620,114400,527331955,4885,4885,4885,4885,0
|
|
20240620,114300,527331955,4885,4885,4885,4885,586
|
|
20240620,114200,524469345,4880,4875,4880,4875,5
|
|
20240620,114100,524444950,4875,4875,4875,4875,0
|
|
20240620,114000,524444950,4875,4875,4875,4875,0
|
|
20240620,113900,524444950,4875,4875,4875,4875,1
|
|
20240620,113800,524440075,4870,4875,4875,4870,84
|
|
20240620,113700,524030970,4870,4875,4875,4870,600
|
|
20240620,113600,521108445,4870,4870,4870,4870,0
|
|
20240620,113500,521108445,4870,4870,4870,4870,111
|
|
20240620,113400,520567875,4870,4870,4870,4870,0
|
|
20240620,113300,520567875,4870,4875,4875,4870,2782
|
|
20240620,113200,507019470,4870,4870,4870,4870,235
|
|
20240620,113100,505875020,4870,4880,4880,4870,721
|
|
20240620,113000,502360670,4880,4880,4880,4880,10
|
|
20240620,112900,502311870,4880,4875,4880,4875,351
|
|
20240620,112800,500600490,4875,4880,4880,4875,223
|
|
20240620,112700,499513265,4880,4880,4880,4880,6
|
|
20240620,112600,499483985,4880,4880,4880,4875,443
|
|
20240620,112500,497322905,4880,4885,4885,4880,2205
|
|
20240620,112400,486562480,4885,4885,4885,4885,30
|
|
20240620,112300,486415930,4885,4885,4885,4880,579
|
|
20240620,112200,483588515,4885,4890,4890,4885,2189
|
|
20240620,112100,472895230,4890,4890,4890,4890,0
|
|
20240620,112000,472895230,4890,4890,4890,4890,295
|
|
20240620,111900,471452680,4885,4890,4890,4885,283
|
|
20240620,111800,470068845,4890,4890,4890,4890,20
|
|
20240620,111700,469971045,4895,4895,4895,4895,0
|
|
20240620,111600,469971045,4895,4895,4895,4895,50
|
|
20240620,111500,469726295,4890,4900,4900,4890,5704
|
|
20240620,111400,441824485,4895,4895,4895,4895,0
|
|
20240620,111300,441824485,4895,4895,4895,4895,316
|
|
20240620,111200,440277665,4900,4900,4900,4900,0
|
|
20240620,111100,440277665,4900,4900,4900,4900,0
|
|
20240620,111000,440277665,4900,4895,4900,4895,25
|
|
20240620,110900,440155170,4900,4900,4900,4900,1491
|
|
20240620,110800,432849270,4900,4905,4905,4900,59
|
|
20240620,110700,432560070,4900,4900,4900,4900,103
|
|
20240620,110600,432055370,4905,4905,4905,4905,150
|
|
20240620,110500,431319620,4905,4905,4905,4905,82
|
|
20240620,110400,430917410,4905,4905,4905,4905,349
|
|
20240620,110300,429205565,4905,4905,4905,4905,0
|
|
20240620,110200,429205565,4905,4905,4905,4905,0
|
|
20240620,110100,429205565,4905,4905,4905,4905,254
|
|
20240620,110000,427959695,4910,4910,4910,4910,5
|
|
20240620,105900,427935145,4910,4910,4910,4910,64
|
|
20240620,105800,427620905,4910,4910,4910,4910,396
|
|
20240620,105700,425676545,4910,4910,4910,4910,20
|
|
20240620,105600,425578345,4910,4910,4910,4910,5
|
|
20240620,105500,425553795,4910,4905,4910,4905,51
|
|
20240620,105400,425303390,4910,4910,4910,4910,0
|
|
20240620,105300,425303390,4910,4910,4910,4910,93
|
|
20240620,105200,424846760,4910,4910,4910,4910,3
|
|
20240620,105100,424832030,4910,4910,4910,4910,260
|
|
20240620,105000,423555430,4910,4905,4910,4905,108
|
|
20240620,104900,423025155,4910,4905,4910,4905,102
|
|
20240620,104800,422524585,4905,4915,4915,4905,31
|
|
20240620,104700,422372465,4915,4915,4915,4915,5
|
|
20240620,104600,422347890,4915,4915,4915,4915,2
|
|
20240620,104500,422338060,4915,4910,4915,4900,903
|
|
20240620,104400,417905930,4910,4910,4910,4910,0
|
|
20240620,104300,417905930,4910,4910,4910,4910,300
|
|
20240620,104200,416432930,4910,4910,4910,4910,1
|
|
20240620,104100,416428020,4905,4905,4905,4905,8
|
|
20240620,104000,416388780,4900,4900,4900,4900,0
|
|
20240620,103900,416388780,4900,4900,4900,4900,0
|
|
20240620,103800,416388780,4900,4900,4900,4900,267
|
|
20240620,103700,415080480,4900,4900,4900,4900,8
|
|
20240620,103600,415041280,4900,4900,4900,4900,0
|
|
20240620,103500,415041280,4900,4900,4900,4900,41
|
|
20240620,103400,414840380,4895,4895,4895,4895,154
|
|
20240620,103300,414086550,4895,4895,4900,4895,1912
|
|
20240620,103200,404726810,4900,4905,4905,4900,963
|
|
20240620,103100,400008090,4900,4900,4900,4900,31
|
|
20240620,103000,399856190,4905,4905,4905,4905,10
|
|
20240620,102900,399807140,4900,4900,4900,4900,4
|
|
20240620,102800,399787540,4905,4905,4905,4905,304
|
|
20240620,102700,398296420,4905,4910,4910,4905,2820
|
|
20240620,102600,384451645,4915,4915,4915,4915,143
|
|
20240620,102500,383748800,4920,4920,4920,4920,1
|
|
20240620,102400,383743880,4920,4920,4920,4915,521
|
|
20240620,102300,381182165,4920,4920,4920,4920,1468
|
|
20240620,102200,373959605,4925,4930,4930,4925,455
|
|
20240620,102100,371718620,4930,4925,4930,4925,23
|
|
20240620,102000,371605235,4930,4930,4930,4930,10
|
|
20240620,101900,371555935,4930,4930,4930,4930,0
|
|
20240620,101800,371555935,4930,4935,4935,4930,71
|
|
20240620,101700,371205840,4935,4935,4935,4935,259
|
|
20240620,101600,369927675,4935,4935,4940,4935,810
|
|
20240620,101500,365929245,4935,4935,4935,4935,792
|
|
20240620,101400,362020725,4935,4935,4935,4930,589
|
|
20240620,101300,359115510,4930,4930,4930,4925,589
|
|
20240620,101200,356211840,4925,4925,4925,4925,55
|
|
20240620,101100,355940965,4915,4910,4915,4910,311
|
|
20240620,101000,354413455,4910,4910,4910,4905,805
|
|
20240620,100900,350463400,4905,4900,4905,4900,60
|
|
20240620,100800,350169300,4900,4915,4915,4900,1925
|
|
20240620,100700,340719690,4920,4930,4930,4920,22
|
|
20240620,100600,340611330,4930,4930,4930,4930,10
|
|
20240620,100500,340562030,4930,4925,4930,4915,51
|
|
20240620,100400,340311335,4910,4930,4930,4910,1781
|
|
20240620,100300,331563145,4915,4935,4935,4915,895
|
|
20240620,100200,327160680,4935,4935,4935,4935,602
|
|
20240620,100100,324189810,4920,4930,4935,4920,678
|
|
20240620,100000,320847310,4930,4930,4930,4930,1032
|
|
20240620,095900,315759550,4935,4920,4935,4920,9
|
|
20240620,095800,315715210,4920,4935,4935,4920,425
|
|
20240620,095700,313620645,4935,4935,4935,4930,434
|
|
20240620,095600,311480360,4935,4930,4940,4930,589
|
|
20240620,095500,308576035,4940,4925,4945,4925,2793
|
|
20240620,095400,294790565,4925,4915,4925,4915,765
|
|
20240620,095300,291027540,4910,4905,4910,4905,610
|
|
20240620,095200,288035190,4905,4905,4905,4900,293
|
|
20240620,095100,286598665,4905,4910,4910,4905,393
|
|
20240620,095000,284670440,4910,4915,4915,4910,160
|
|
20240620,094900,283884330,4915,4920,4920,4915,319
|
|
20240620,094800,282315645,4920,4925,4925,4920,251
|
|
20240620,094700,281080670,4920,4920,4925,4920,353
|
|
20240620,094600,279343850,4920,4920,4920,4920,100
|
|
20240620,094500,278851850,4920,4925,4925,4920,208
|
|
20240620,094400,277827465,4920,4885,4920,4885,9708
|
|
20240620,094300,230341995,4890,4890,4890,4885,34
|
|
20240620,094200,230175800,4885,4890,4890,4880,1655
|
|
20240620,094100,222096330,4885,4885,4885,4885,107
|
|
20240620,094000,221573635,4890,4895,4895,4890,772
|
|
20240620,093900,217798550,4895,4895,4895,4895,104
|
|
20240620,093800,217289470,4895,4895,4895,4895,144
|
|
20240620,093700,216584590,4895,4895,4895,4895,11
|
|
20240620,093600,216530745,4890,4890,4890,4890,190
|
|
20240620,093500,215601645,4890,4905,4905,4890,677
|
|
20240620,093400,212286530,4900,4900,4905,4900,2086
|
|
20240620,093300,202061470,4900,4905,4905,4900,519
|
|
20240620,093200,199518320,4905,4920,4920,4900,579
|
|
20240620,093100,196678210,4920,4920,4920,4900,270
|
|
20240620,093000,195350100,4900,4925,4925,4900,694
|
|
20240620,092900,191945320,4920,4930,4930,4920,864
|
|
20240620,092800,187689060,4930,4935,4935,4930,230
|
|
20240620,092700,186554060,4935,4935,4940,4935,1294
|
|
20240620,092600,180168120,4935,4940,4940,4935,423
|
|
20240620,092500,178080140,4940,4945,4945,4940,183
|
|
20240620,092400,177175455,4945,4945,4945,4945,11
|
|
20240620,092300,177121060,4945,4940,4945,4940,166
|
|
20240620,092200,176300970,4940,4940,4940,4940,300
|
|
20240620,092100,174818970,4940,4950,4950,4940,3028
|
|
20240620,092000,159846095,4950,4950,4950,4945,693
|
|
20240620,091900,156415765,4950,4955,4955,4950,1403
|
|
20240620,091800,149467275,4955,4955,4955,4950,824
|
|
20240620,091700,145386855,4955,4940,4955,4940,1812
|
|
20240620,091600,136430055,4940,4940,4940,4935,478
|
|
20240620,091500,134069530,4945,4930,4945,4930,349
|
|
20240620,091400,132345975,4950,4945,4950,4925,965
|
|
20240620,091300,127576125,4940,4950,4950,4925,1630
|
|
20240620,091200,119514090,4950,4950,4955,4940,587
|
|
20240620,091100,116608820,4950,4930,4955,4930,2919
|
|
20240620,091000,102164195,4935,4920,4935,4910,633
|
|
20240620,090900,99051320,4920,4885,4945,4885,6969
|
|
20240620,090800,64884900,4885,4860,4885,4860,99
|
|
20240620,090700,64402235,4860,4880,4880,4855,952
|
|
20240620,090600,59772220,4890,4890,4890,4880,348
|
|
20240620,090500,58072335,4890,4895,4900,4890,1086
|
|
20240620,090400,52756960,4895,4905,4915,4895,1222
|
|
20240620,090300,46767680,4920,4910,4920,4910,90
|
|
20240620,090200,46325580,4910,4910,4910,4900,220
|
|
20240620,090100,45245450,4910,4925,4950,4895,3091
|
|
20240620,090000,30051285,4925,4920,4930,4910,6003
|