701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,203800,760781840,4780,4780,4780,4780,2034
|
|
20240621,203700,760781840,4780,4780,4780,4780,0
|
|
20240621,203600,760781840,4780,4780,4780,4780,0
|
|
20240621,203500,760781840,4780,4780,4780,4780,0
|
|
20240621,203400,760781840,4780,4780,4780,4780,0
|
|
20240621,203300,760781840,4780,4780,4780,4780,0
|
|
20240621,203200,760781840,4780,4780,4780,4780,0
|
|
20240621,203100,760781840,4780,4780,4780,4780,0
|
|
20240621,203000,760781840,4780,4780,4780,4780,0
|
|
20240621,202900,760781840,4780,4780,4780,4780,0
|
|
20240621,202800,760781840,4780,4780,4780,4780,0
|
|
20240621,202700,760781840,4780,4780,4780,4780,0
|
|
20240621,202600,760781840,4780,4780,4780,4780,0
|
|
20240621,202500,760781840,4780,4780,4780,4780,0
|
|
20240621,202400,760781840,4780,4780,4780,4780,0
|
|
20240621,202300,760781840,4780,4780,4780,4780,0
|
|
20240621,202200,760781840,4780,4780,4780,4780,0
|
|
20240621,202100,760781840,4780,4780,4780,4780,0
|
|
20240621,202000,760781840,4780,4780,4780,4780,0
|
|
20240621,201900,760781840,4780,4780,4780,4780,0
|
|
20240621,201800,760781840,4780,4780,4780,4780,0
|
|
20240621,201700,760781840,4780,4780,4780,4780,0
|
|
20240621,201600,760781840,4780,4780,4780,4780,0
|
|
20240621,201500,760781840,4780,4780,4780,4780,0
|
|
20240621,201400,760781840,4780,4780,4780,4780,0
|
|
20240621,201300,760781840,4780,4780,4780,4780,0
|
|
20240621,201200,760781840,4780,4780,4780,4780,0
|
|
20240621,201100,760781840,4780,4780,4780,4780,0
|
|
20240621,201000,760781840,4780,4780,4780,4780,0
|
|
20240621,200900,760781840,4780,4780,4780,4780,0
|
|
20240621,200800,760781840,4780,4780,4780,4780,2034
|
|
20240621,200700,760781840,4780,4780,4780,4780,0
|
|
20240621,200600,760781840,4780,4780,4780,4780,0
|
|
20240621,200500,760781840,4780,4780,4780,4780,0
|
|
20240621,200400,760781840,4780,4780,4780,4780,0
|
|
20240621,200300,760781840,4780,4780,4780,4780,0
|
|
20240621,200200,760781840,4780,4780,4780,4780,0
|
|
20240621,200100,760781840,4780,4780,4780,4780,0
|
|
20240621,200000,760781840,4780,4780,4780,4780,0
|
|
20240621,195900,760781840,4780,4780,4780,4780,0
|
|
20240621,195800,760781840,4780,4780,4780,4780,0
|
|
20240621,195700,760781840,4780,4780,4780,4780,0
|
|
20240621,195600,760781840,4780,4780,4780,4780,0
|
|
20240621,195500,760781840,4780,4780,4780,4780,0
|
|
20240621,195400,760781840,4780,4780,4780,4780,0
|
|
20240621,195300,760781840,4780,4780,4780,4780,0
|
|
20240621,195200,760781840,4780,4780,4780,4780,0
|
|
20240621,195100,760781840,4780,4780,4780,4780,0
|
|
20240621,195000,760781840,4780,4780,4780,4780,0
|
|
20240621,194900,760781840,4780,4780,4780,4780,0
|
|
20240621,194800,760781840,4780,4780,4780,4780,0
|
|
20240621,194700,760781840,4780,4780,4780,4780,0
|
|
20240621,194600,760781840,4780,4780,4780,4780,0
|
|
20240621,194500,760781840,4780,4780,4780,4780,0
|
|
20240621,194400,760781840,4780,4780,4780,4780,0
|
|
20240621,194300,760781840,4780,4780,4780,4780,0
|
|
20240621,194200,760781840,4780,4780,4780,4780,0
|
|
20240621,194100,760781840,4780,4780,4780,4780,0
|
|
20240621,194000,760781840,4780,4780,4780,4780,0
|
|
20240621,193900,760781840,4780,4780,4780,4780,0
|
|
20240621,193800,760781840,4780,4780,4780,4780,2034
|
|
20240621,193700,760781840,4780,4780,4780,4780,0
|
|
20240621,193600,760781840,4780,4780,4780,4780,0
|
|
20240621,193500,760781840,4780,4780,4780,4780,0
|
|
20240621,193400,760781840,4780,4780,4780,4780,0
|
|
20240621,193300,760781840,4780,4780,4780,4780,0
|
|
20240621,193200,760781840,4780,4780,4780,4780,0
|
|
20240621,193100,760781840,4780,4780,4780,4780,0
|
|
20240621,193000,760781840,4780,4780,4780,4780,0
|
|
20240621,192900,760781840,4780,4780,4780,4780,0
|
|
20240621,192800,760781840,4780,4780,4780,4780,0
|
|
20240621,192700,760781840,4780,4780,4780,4780,0
|
|
20240621,192600,760781840,4780,4780,4780,4780,0
|
|
20240621,192500,760781840,4780,4780,4780,4780,0
|
|
20240621,192400,760781840,4780,4780,4780,4780,0
|
|
20240621,192300,760781840,4780,4780,4780,4780,0
|
|
20240621,192200,760781840,4780,4780,4780,4780,0
|
|
20240621,192100,760781840,4780,4780,4780,4780,0
|
|
20240621,192000,760781840,4780,4780,4780,4780,0
|
|
20240621,191900,760781840,4780,4780,4780,4780,0
|
|
20240621,191800,760781840,4780,4780,4780,4780,0
|
|
20240621,191700,760781840,4780,4780,4780,4780,0
|
|
20240621,191600,760781840,4780,4780,4780,4780,0
|
|
20240621,191500,760781840,4780,4780,4780,4780,0
|
|
20240621,191400,760781840,4780,4780,4780,4780,0
|
|
20240621,191300,760781840,4780,4780,4780,4780,0
|
|
20240621,191200,760781840,4780,4780,4780,4780,0
|
|
20240621,191100,760781840,4780,4780,4780,4780,0
|
|
20240621,191000,760781840,4780,4780,4780,4780,0
|
|
20240621,190900,760781840,4780,4780,4780,4780,0
|
|
20240621,190800,760781840,4780,4780,4780,4780,2034
|
|
20240621,190700,760781840,4780,4780,4780,4780,0
|
|
20240621,190600,760781840,4780,4780,4780,4780,0
|
|
20240621,190500,760781840,4780,4780,4780,4780,0
|
|
20240621,190400,760781840,4780,4780,4780,4780,0
|
|
20240621,190300,760781840,4780,4780,4780,4780,0
|
|
20240621,190200,760781840,4780,4780,4780,4780,0
|
|
20240621,190100,760781840,4780,4780,4780,4780,0
|
|
20240621,190000,760781840,4780,4780,4780,4780,0
|
|
20240621,185900,760781840,4780,4780,4780,4780,0
|
|
20240621,185800,760781840,4780,4780,4780,4780,0
|
|
20240621,185700,760781840,4780,4780,4780,4780,0
|
|
20240621,185600,760781840,4780,4780,4780,4780,0
|
|
20240621,185500,760781840,4780,4780,4780,4780,0
|
|
20240621,185400,760781840,4780,4780,4780,4780,0
|
|
20240621,185300,760781840,4780,4780,4780,4780,0
|
|
20240621,185200,760781840,4780,4780,4780,4780,0
|
|
20240621,185100,760781840,4780,4780,4780,4780,0
|
|
20240621,185000,760781840,4780,4780,4780,4780,0
|
|
20240621,184900,760781840,4780,4780,4780,4780,0
|
|
20240621,184800,760781840,4780,4780,4780,4780,0
|
|
20240621,184700,760781840,4780,4780,4780,4780,0
|
|
20240621,184600,760781840,4780,4780,4780,4780,0
|
|
20240621,184500,760781840,4780,4780,4780,4780,0
|
|
20240621,184400,760781840,4780,4780,4780,4780,0
|
|
20240621,184300,760781840,4780,4780,4780,4780,0
|
|
20240621,184200,760781840,4780,4780,4780,4780,0
|
|
20240621,184100,760781840,4780,4780,4780,4780,0
|
|
20240621,184000,760781840,4780,4780,4780,4780,0
|
|
20240621,183900,760781840,4780,4780,4780,4780,0
|
|
20240621,183800,760781840,4780,4780,4780,4780,2034
|
|
20240621,183700,760781840,4780,4780,4780,4780,0
|
|
20240621,183600,760781840,4780,4780,4780,4780,0
|
|
20240621,183500,760781840,4780,4780,4780,4780,0
|
|
20240621,183400,760781840,4780,4780,4780,4780,0
|
|
20240621,183300,760781840,4780,4780,4780,4780,0
|
|
20240621,183200,760781840,4780,4780,4780,4780,0
|
|
20240621,183100,760781840,4780,4780,4780,4780,0
|
|
20240621,183000,760781840,4780,4780,4780,4780,0
|
|
20240621,182900,760781840,4780,4780,4780,4780,0
|
|
20240621,182800,760781840,4780,4780,4780,4780,0
|
|
20240621,182700,760781840,4780,4780,4780,4780,0
|
|
20240621,182600,760781840,4780,4780,4780,4780,0
|
|
20240621,182500,760781840,4780,4780,4780,4780,0
|
|
20240621,182400,760781840,4780,4780,4780,4780,0
|
|
20240621,182300,760781840,4780,4780,4780,4780,0
|
|
20240621,182200,760781840,4780,4780,4780,4780,0
|
|
20240621,182100,760781840,4780,4780,4780,4780,0
|
|
20240621,182000,760781840,4780,4780,4780,4780,0
|
|
20240621,181900,760781840,4780,4780,4780,4780,0
|
|
20240621,181800,760781840,4780,4780,4780,4780,0
|
|
20240621,181700,760781840,4780,4780,4780,4780,0
|
|
20240621,181600,760781840,4780,4780,4780,4780,0
|
|
20240621,181500,760781840,4780,4780,4780,4780,0
|
|
20240621,181400,760781840,4780,4780,4780,4780,0
|
|
20240621,181300,760781840,4780,4780,4780,4780,0
|
|
20240621,181200,760781840,4780,4780,4780,4780,0
|
|
20240621,181100,760781840,4780,4780,4780,4780,0
|
|
20240621,181000,760781840,4780,4780,4780,4780,0
|
|
20240621,180900,760781840,4780,4780,4780,4780,0
|
|
20240621,180800,760781840,4780,4780,4780,4780,2034
|
|
20240621,180700,760781840,4780,4780,4780,4780,0
|
|
20240621,180600,760781840,4780,4780,4780,4780,0
|
|
20240621,180500,760781840,4780,4780,4780,4780,0
|
|
20240621,180400,760781840,4780,4780,4780,4780,0
|
|
20240621,180300,760781840,4780,4780,4780,4780,0
|
|
20240621,180200,760781840,4780,4780,4780,4780,0
|
|
20240621,180100,760781840,4780,4780,4780,4780,0
|
|
20240621,180000,760781840,4780,4780,4780,4780,0
|
|
20240621,175900,760781840,4780,4780,4780,4780,0
|
|
20240621,175800,760781840,4780,4780,4780,4780,0
|
|
20240621,175700,760781840,4780,4780,4780,4780,0
|
|
20240621,175600,760781840,4780,4780,4780,4780,0
|
|
20240621,175500,760781840,4780,4780,4780,4780,0
|
|
20240621,175400,760781840,4780,4780,4780,4780,0
|
|
20240621,175300,760781840,4780,4780,4780,4780,0
|
|
20240621,175200,760781840,4780,4780,4780,4780,0
|
|
20240621,175100,760781840,4780,4780,4780,4780,0
|
|
20240621,175000,760781840,4780,4780,4780,4780,0
|
|
20240621,174900,760781840,4780,4780,4780,4780,0
|
|
20240621,174800,760781840,4780,4780,4780,4780,0
|
|
20240621,174700,760781840,4780,4780,4780,4780,0
|
|
20240621,174600,760781840,4780,4780,4780,4780,0
|
|
20240621,174500,760781840,4780,4780,4780,4780,0
|
|
20240621,174400,760781840,4780,4780,4780,4780,0
|
|
20240621,174300,760781840,4780,4780,4780,4780,0
|
|
20240621,174200,760781840,4780,4780,4780,4780,0
|
|
20240621,174100,760781840,4780,4780,4780,4780,0
|
|
20240621,174000,760781840,4780,4780,4780,4780,0
|
|
20240621,173900,760781840,4780,4780,4780,4780,0
|
|
20240621,173800,760781840,4780,4780,4780,4780,2034
|
|
20240621,173700,760781840,4780,4780,4780,4780,0
|
|
20240621,173600,760781840,4780,4780,4780,4780,0
|
|
20240621,173500,760781840,4780,4780,4780,4780,0
|
|
20240621,173400,760781840,4780,4780,4780,4780,0
|
|
20240621,173300,760781840,4780,4780,4780,4780,0
|
|
20240621,173200,760781840,4780,4780,4780,4780,0
|
|
20240621,173100,760781840,4780,4780,4780,4780,0
|
|
20240621,173000,760781840,4780,4780,4780,4780,0
|
|
20240621,172900,760781840,4780,4780,4780,4780,0
|
|
20240621,172800,760781840,4780,4780,4780,4780,0
|
|
20240621,172700,760781840,4780,4780,4780,4780,0
|
|
20240621,172600,760781840,4780,4780,4780,4780,0
|
|
20240621,172500,760781840,4780,4780,4780,4780,0
|
|
20240621,172400,760781840,4780,4780,4780,4780,0
|
|
20240621,172300,760781840,4780,4780,4780,4780,0
|
|
20240621,172200,760781840,4780,4780,4780,4780,0
|
|
20240621,172100,760781840,4780,4780,4780,4780,0
|
|
20240621,172000,760781840,4780,4780,4780,4780,0
|
|
20240621,171900,760781840,4780,4780,4780,4780,0
|
|
20240621,171800,760781840,4780,4780,4780,4780,0
|
|
20240621,171700,760781840,4780,4780,4780,4780,0
|
|
20240621,171600,760781840,4780,4780,4780,4780,0
|
|
20240621,171500,760781840,4780,4780,4780,4780,0
|
|
20240621,171400,760781840,4780,4780,4780,4780,0
|
|
20240621,171300,760781840,4780,4780,4780,4780,0
|
|
20240621,171200,760781840,4780,4780,4780,4780,0
|
|
20240621,171100,760781840,4780,4780,4780,4780,0
|
|
20240621,171000,760781840,4780,4780,4780,4780,0
|
|
20240621,170900,760781840,4780,4780,4780,4780,0
|
|
20240621,170800,760781840,4780,4780,4780,4780,2034
|
|
20240621,170700,760781840,4780,4780,4780,4780,0
|
|
20240621,170600,760781840,4780,4780,4780,4780,0
|
|
20240621,170500,760781840,4780,4780,4780,4780,0
|
|
20240621,170400,760781840,4780,4780,4780,4780,0
|
|
20240621,170300,760781840,4780,4780,4780,4780,0
|
|
20240621,170200,760781840,4780,4780,4780,4780,0
|
|
20240621,170100,760781840,4780,4780,4780,4780,0
|
|
20240621,170000,760781840,4780,4780,4780,4780,0
|
|
20240621,165900,760781840,4780,4780,4780,4780,0
|
|
20240621,165800,760781840,4780,4780,4780,4780,0
|
|
20240621,165700,760781840,4780,4780,4780,4780,0
|
|
20240621,165600,760781840,4780,4780,4780,4780,0
|
|
20240621,165500,760781840,4780,4780,4780,4780,0
|
|
20240621,165400,760781840,4780,4780,4780,4780,0
|
|
20240621,165300,760781840,4780,4780,4780,4780,0
|
|
20240621,165200,760781840,4780,4780,4780,4780,0
|
|
20240621,165100,760781840,4780,4780,4780,4780,0
|
|
20240621,165000,760781840,4780,4780,4780,4780,0
|
|
20240621,164900,760781840,4780,4780,4780,4780,0
|
|
20240621,164800,760781840,4780,4780,4780,4780,0
|
|
20240621,164700,760781840,4780,4780,4780,4780,0
|
|
20240621,164600,760781840,4780,4780,4780,4780,0
|
|
20240621,164500,760781840,4780,4780,4780,4780,0
|
|
20240621,164400,760781840,4780,4780,4780,4780,0
|
|
20240621,164300,760781840,4780,4780,4780,4780,0
|
|
20240621,164200,760781840,4780,4780,4780,4780,0
|
|
20240621,164100,760781840,4780,4780,4780,4780,0
|
|
20240621,164000,760781840,4780,4780,4780,4780,0
|
|
20240621,163900,760781840,4780,4780,4780,4780,0
|
|
20240621,163800,760781840,4780,4780,4780,4780,2034
|
|
20240621,163700,760781840,4780,4780,4780,4780,0
|
|
20240621,163600,760781840,4780,4780,4780,4780,0
|
|
20240621,163500,760781840,4780,4780,4780,4780,0
|
|
20240621,163400,760781840,4780,4780,4780,4780,0
|
|
20240621,163300,760781840,4780,4780,4780,4780,0
|
|
20240621,163200,760781840,4780,4780,4780,4780,0
|
|
20240621,163100,760781840,4780,4780,4780,4780,0
|
|
20240621,163000,760781840,4780,4780,4780,4780,0
|
|
20240621,162900,760781840,4780,4780,4780,4780,0
|
|
20240621,162800,760781840,4780,4780,4780,4780,0
|
|
20240621,162700,760781840,4780,4780,4780,4780,0
|
|
20240621,162600,760781840,4780,4780,4780,4780,0
|
|
20240621,162500,760781840,4780,4780,4780,4780,0
|
|
20240621,162400,760781840,4780,4780,4780,4780,0
|
|
20240621,162300,760781840,4780,4780,4780,4780,0
|
|
20240621,162200,760781840,4780,4780,4780,4780,0
|
|
20240621,162100,760781840,4780,4780,4780,4780,0
|
|
20240621,162000,760781840,4780,4780,4780,4780,0
|
|
20240621,161900,760781840,4780,4780,4780,4780,0
|
|
20240621,161800,760781840,4780,4780,4780,4780,0
|
|
20240621,161700,760781840,4780,4780,4780,4780,0
|
|
20240621,161600,760781840,4780,4780,4780,4780,0
|
|
20240621,161500,760781840,4780,4780,4780,4780,0
|
|
20240621,161400,760781840,4780,4780,4780,4780,0
|
|
20240621,161300,760781840,4780,4780,4780,4780,0
|
|
20240621,161200,760781840,4780,4780,4780,4780,0
|
|
20240621,161100,760781840,4780,4780,4780,4780,0
|
|
20240621,161000,760781840,4780,4780,4780,4780,0
|
|
20240621,160900,760781840,4780,4780,4780,4780,0
|
|
20240621,160800,760781840,4780,4780,4780,4780,2034
|
|
20240621,160700,760781840,4780,4780,4780,4780,0
|
|
20240621,160600,760781840,4780,4780,4780,4780,0
|
|
20240621,160500,760781840,4780,4780,4780,4780,0
|
|
20240621,160400,760781840,4780,4780,4780,4780,0
|
|
20240621,160300,760781840,4780,4780,4780,4780,0
|
|
20240621,160200,760781840,4780,4780,4780,4780,0
|
|
20240621,160100,760781840,4780,4780,4780,4780,0
|
|
20240621,160000,760781840,4780,4780,4780,4780,0
|
|
20240621,155900,760781840,4780,4780,4780,4780,0
|
|
20240621,155800,760781840,4780,4780,4780,4780,0
|
|
20240621,155700,760781840,4780,4780,4780,4780,0
|
|
20240621,155600,760781840,4780,4780,4780,4780,0
|
|
20240621,155500,760781840,4780,4780,4780,4780,0
|
|
20240621,155400,760781840,4780,4780,4780,4780,0
|
|
20240621,155300,760781840,4780,4780,4780,4780,0
|
|
20240621,155200,760781840,4780,4780,4780,4780,0
|
|
20240621,155100,760781840,4780,4780,4780,4780,0
|
|
20240621,155000,760781840,4780,4780,4780,4780,0
|
|
20240621,154900,760781840,4780,4780,4780,4780,0
|
|
20240621,154800,760781840,4780,4780,4780,4780,0
|
|
20240621,154700,760781840,4780,4780,4780,4780,0
|
|
20240621,154600,760781840,4780,4780,4780,4780,0
|
|
20240621,154500,760781840,4780,4780,4780,4780,0
|
|
20240621,154400,760781840,4780,4780,4780,4780,0
|
|
20240621,154300,760781840,4780,4780,4780,4780,0
|
|
20240621,154200,760781840,4780,4780,4780,4780,0
|
|
20240621,154100,760781840,4780,4780,4780,4780,0
|
|
20240621,154000,760781840,4780,4780,4780,4780,0
|
|
20240621,153900,760781840,4780,4780,4780,4780,0
|
|
20240621,153800,760781840,4780,4780,4780,4780,2034
|
|
20240621,153700,760781840,4780,4780,4780,4780,0
|
|
20240621,153600,760781840,4780,4780,4780,4780,0
|
|
20240621,153500,760781840,4780,4780,4780,4780,0
|
|
20240621,153400,760781840,4780,4780,4780,4780,0
|
|
20240621,153300,760781840,4780,4780,4780,4780,0
|
|
20240621,153200,760781840,4780,4780,4780,4780,0
|
|
20240621,153100,760781840,4780,4780,4780,4780,0
|
|
20240621,153000,760781840,4780,4780,4780,4780,2034
|
|
20240621,152900,751059320,4795,4795,4795,4795,0
|
|
20240621,152800,751059320,4795,4795,4795,4795,0
|
|
20240621,152700,751059320,4795,4795,4795,4795,0
|
|
20240621,152600,751059320,4795,4795,4795,4795,0
|
|
20240621,152500,751059320,4795,4795,4795,4795,0
|
|
20240621,152400,751059320,4795,4795,4795,4795,0
|
|
20240621,152300,751059320,4795,4795,4795,4795,0
|
|
20240621,152200,751059320,4795,4795,4795,4795,0
|
|
20240621,152100,751059320,4795,4795,4795,4795,0
|
|
20240621,152000,751059320,4795,4795,4795,4795,0
|
|
20240621,151900,751059320,4795,4795,4800,4795,190
|
|
20240621,151800,750148265,4795,4795,4795,4795,56
|
|
20240621,151700,749879745,4800,4805,4805,4795,539
|
|
20240621,151600,747291555,4800,4800,4805,4795,808
|
|
20240621,151500,743416055,4795,4795,4805,4795,362
|
|
20240621,151400,741679295,4795,4795,4795,4795,229
|
|
20240621,151300,740581240,4795,4790,4795,4785,156
|
|
20240621,151200,739834760,4795,4795,4795,4785,51
|
|
20240621,151100,739590325,4795,4785,4795,4780,3765
|
|
20240621,151000,721578020,4785,4785,4785,4785,2525
|
|
20240621,150900,709495895,4785,4785,4785,4785,57
|
|
20240621,150800,709223150,4785,4795,4795,4785,362
|
|
20240621,150700,707489040,4795,4795,4795,4795,40
|
|
20240621,150600,707297240,4795,4805,4810,4795,1016
|
|
20240621,150500,702415505,4805,4795,4810,4785,890
|
|
20240621,150400,698148235,4795,4795,4795,4795,30
|
|
20240621,150300,698004385,4790,4810,4810,4790,87
|
|
20240621,150200,697586255,4790,4810,4810,4790,105
|
|
20240621,150100,697082945,4810,4810,4810,4810,141
|
|
20240621,150000,696404735,4790,4790,4790,4790,0
|
|
20240621,145900,696404735,4790,4790,4790,4790,80
|
|
20240621,145800,696021535,4790,4790,4790,4790,0
|
|
20240621,145700,696021535,4790,4800,4800,4790,120
|
|
20240621,145600,695446215,4800,4805,4810,4800,812
|
|
20240621,145500,691545300,4810,4810,4810,4810,6
|
|
20240621,145400,691516440,4810,4810,4810,4810,320
|
|
20240621,145300,689977240,4810,4810,4810,4810,0
|
|
20240621,145200,689977240,4810,4810,4810,4810,118
|
|
20240621,145100,689409660,4810,4810,4810,4810,80
|
|
20240621,145000,689024860,4810,4805,4810,4805,706
|
|
20240621,144900,685629710,4800,4800,4800,4800,0
|
|
20240621,144800,685629710,4800,4800,4800,4800,1143
|
|
20240621,144700,680143310,4795,4790,4795,4790,146
|
|
20240621,144600,679443245,4790,4790,4790,4790,9
|
|
20240621,144500,679400135,4785,4790,4790,4785,174
|
|
20240621,144400,678567305,4790,4790,4790,4790,0
|
|
20240621,144300,678567305,4790,4790,4790,4790,0
|
|
20240621,144200,678567305,4790,4795,4795,4790,58
|
|
20240621,144100,678289460,4795,4795,4795,4795,151
|
|
20240621,144000,677565415,4795,4790,4795,4785,142
|
|
20240621,143900,676884720,4795,4795,4795,4795,47
|
|
20240621,143800,676659355,4795,4800,4800,4795,149
|
|
20240621,143700,675944755,4800,4800,4800,4795,28
|
|
20240621,143600,675810400,4800,4795,4800,4795,240
|
|
20240621,143500,674658605,4795,4795,4795,4795,276
|
|
20240621,143400,673335185,4795,4795,4795,4795,22
|
|
20240621,143300,673229695,4795,4800,4800,4795,18
|
|
20240621,143200,673143315,4800,4800,4800,4800,0
|
|
20240621,143100,673143315,4800,4800,4800,4800,20
|
|
20240621,143000,673047315,4800,4800,4800,4800,0
|
|
20240621,142900,673047315,4800,4800,4800,4800,0
|
|
20240621,142800,673047315,4800,4785,4800,4785,403
|
|
20240621,142700,671115945,4805,4795,4805,4790,558
|
|
20240621,142600,668438750,4795,4795,4795,4785,304
|
|
20240621,142500,666983085,4790,4795,4795,4790,5
|
|
20240621,142400,666959115,4800,4800,4800,4800,0
|
|
20240621,142300,666959115,4800,4800,4800,4800,0
|
|
20240621,142200,666959115,4800,4800,4800,4800,145
|
|
20240621,142100,666263115,4800,4800,4800,4800,0
|
|
20240621,142000,666263115,4800,4800,4800,4800,8
|
|
20240621,141900,666224715,4800,4800,4800,4790,81
|
|
20240621,141800,665836015,4810,4800,4810,4800,414
|
|
20240621,141700,663848805,4785,4790,4800,4785,1080
|
|
20240621,141600,658676135,4790,4790,4790,4790,60
|
|
20240621,141500,658388735,4795,4785,4795,4785,104
|
|
20240621,141400,657890565,4795,4790,4795,4785,232
|
|
20240621,141300,656780295,4790,4790,4790,4790,12
|
|
20240621,141200,656722815,4795,4795,4795,4795,4
|
|
20240621,141100,656703635,4795,4795,4795,4795,2
|
|
20240621,141000,656694045,4770,4790,4790,4770,850
|
|
20240621,140900,652636790,4790,4790,4790,4790,0
|
|
20240621,140800,652636790,4790,4790,4790,4790,1
|
|
20240621,140700,652632000,4770,4795,4800,4770,3417
|
|
20240621,140600,636292770,4800,4795,4800,4795,202
|
|
20240621,140500,635324175,4800,4800,4800,4800,0
|
|
20240621,140400,635324175,4800,4800,4800,4800,0
|
|
20240621,140300,635324175,4800,4800,4800,4800,0
|
|
20240621,140200,635324175,4800,4795,4800,4795,52
|
|
20240621,140100,635074675,4800,4800,4800,4800,1
|
|
20240621,140000,635069875,4800,4795,4800,4795,202
|
|
20240621,135900,634101190,4795,4795,4795,4795,157
|
|
20240621,135800,633348375,4795,4795,4795,4795,239
|
|
20240621,135700,632202370,4795,4795,4795,4795,8
|
|
20240621,135600,632164010,4795,4795,4795,4790,717
|
|
20240621,135500,628726995,4795,4790,4795,4790,2401
|
|
20240621,135400,617224700,4795,4785,4795,4780,586
|
|
20240621,135300,614420120,4780,4790,4795,4780,579
|
|
20240621,135200,611646910,4785,4795,4795,4785,113
|
|
20240621,135100,611106085,4795,4790,4795,4785,777
|
|
20240621,135000,607383030,4795,4790,4795,4790,4
|
|
20240621,134900,607363855,4780,4780,4780,4780,60
|
|
20240621,134800,607077055,4795,4785,4795,4785,162
|
|
20240621,134700,606301765,4800,4800,4800,4800,14
|
|
20240621,134600,606234565,4800,4785,4800,4785,250
|
|
20240621,134500,605037565,4800,4790,4800,4790,747
|
|
20240621,134400,601458795,4785,4800,4800,4785,38
|
|
20240621,134300,601276930,4800,4800,4800,4800,21
|
|
20240621,134200,601176130,4800,4785,4800,4785,405
|
|
20240621,134100,599237240,4795,4785,4795,4785,791
|
|
20240621,134000,595450445,4785,4785,4785,4785,106
|
|
20240621,133900,594943235,4795,4795,4795,4795,0
|
|
20240621,133800,594943235,4795,4795,4795,4795,122
|
|
20240621,133700,594358245,4800,4770,4800,4770,651
|
|
20240621,133600,591237165,4765,4785,4785,4765,2000
|
|
20240621,133500,581696300,4780,4780,4780,4780,30
|
|
20240621,133400,581552900,4780,4785,4800,4780,936
|
|
20240621,133300,577067400,4795,4790,4795,4790,205
|
|
20240621,133200,576084435,4795,4795,4795,4795,51
|
|
20240621,133100,575839890,4795,4795,4800,4765,6006
|
|
20240621,133000,547136050,4800,4795,4800,4795,41
|
|
20240621,132900,546939450,4800,4795,4800,4785,3413
|
|
20240621,132800,530588385,4795,4795,4795,4795,118
|
|
20240621,132700,530022575,4795,4795,4800,4795,983
|
|
20240621,132600,525307545,4795,4795,4800,4795,1343
|
|
20240621,132500,518867855,4800,4795,4800,4795,581
|
|
20240621,132400,516081955,4800,4810,4810,4800,904
|
|
20240621,132300,511742730,4820,4820,4820,4820,0
|
|
20240621,132200,511742730,4820,4820,4820,4820,0
|
|
20240621,132100,511742730,4820,4820,4820,4820,1
|
|
20240621,132000,511737910,4820,4800,4820,4800,193
|
|
20240621,131900,510811490,4820,4820,4820,4820,0
|
|
20240621,131800,510811490,4820,4820,4820,4820,1
|
|
20240621,131700,510806670,4820,4800,4820,4800,196
|
|
20240621,131600,509865850,4800,4820,4820,4800,53
|
|
20240621,131500,509611410,4820,4820,4820,4820,1
|
|
20240621,131400,509606590,4820,4800,4820,4800,19
|
|
20240621,131300,509515030,4820,4820,4820,4820,0
|
|
20240621,131200,509515030,4820,4820,4820,4820,1
|
|
20240621,131100,509510210,4800,4815,4815,4800,4010
|
|
20240621,131000,490256580,4810,4815,4815,4810,111
|
|
20240621,130900,489722215,4815,4815,4815,4815,24
|
|
20240621,130800,489606655,4815,4815,4815,4815,100
|
|
20240621,130700,489125155,4815,4815,4815,4815,14
|
|
20240621,130600,489057745,4810,4815,4815,4810,6
|
|
20240621,130500,489028880,4810,4810,4810,4810,0
|
|
20240621,130400,489028880,4810,4815,4815,4810,340
|
|
20240621,130300,487393440,4815,4815,4815,4815,221
|
|
20240621,130200,486329325,4815,4815,4815,4815,3
|
|
20240621,130100,486314880,4815,4805,4815,4805,285
|
|
20240621,130000,484942695,4805,4815,4815,4805,13
|
|
20240621,125900,484880210,4815,4815,4815,4815,0
|
|
20240621,125800,484880210,4815,4815,4815,4815,30
|
|
20240621,125700,484735760,4815,4815,4815,4815,12
|
|
20240621,125600,484677980,4815,4820,4820,4815,13
|
|
20240621,125500,484615335,4820,4820,4820,4820,3
|
|
20240621,125400,484600875,4820,4820,4820,4820,2
|
|
20240621,125300,484591235,4800,4800,4800,4800,1000
|
|
20240621,125200,479791235,4820,4820,4820,4820,4
|
|
20240621,125100,479771955,4820,4800,4820,4800,33
|
|
20240621,125000,479613455,4820,4800,4820,4800,416
|
|
20240621,124900,477616335,4800,4800,4800,4800,114
|
|
20240621,124800,477069135,4800,4805,4805,4800,807
|
|
20240621,124700,473195085,4800,4800,4800,4800,0
|
|
20240621,124600,473195085,4800,4800,4800,4800,0
|
|
20240621,124500,473195085,4800,4810,4810,4800,1850
|
|
20240621,124400,464307930,4810,4820,4820,4810,626
|
|
20240621,124300,461296845,4820,4820,4820,4820,6
|
|
20240621,124200,461267925,4820,4820,4820,4810,560
|
|
20240621,124100,458573725,4810,4810,4810,4810,4
|
|
20240621,124000,458554485,4805,4805,4805,4805,1600
|
|
20240621,123900,450866485,4805,4810,4810,4805,206
|
|
20240621,123800,449876095,4805,4820,4820,4805,2022
|
|
20240621,123700,440149015,4820,4820,4820,4820,2
|
|
20240621,123600,440139375,4820,4820,4820,4820,0
|
|
20240621,123500,440139375,4820,4820,4820,4820,6
|
|
20240621,123400,440110455,4820,4820,4820,4820,22
|
|
20240621,123300,440004415,4820,4820,4820,4815,490
|
|
20240621,123200,437642630,4820,4820,4820,4820,501
|
|
20240621,123100,435227810,4820,4820,4820,4820,0
|
|
20240621,123000,435227810,4820,4820,4820,4820,1
|
|
20240621,122900,435222990,4820,4820,4820,4820,162
|
|
20240621,122800,434442150,4825,4820,4825,4820,305
|
|
20240621,122700,432972020,4820,4820,4820,4820,650
|
|
20240621,122600,429839020,4820,4820,4820,4820,80
|
|
20240621,122500,429453420,4820,4825,4830,4820,39
|
|
20240621,122400,429265320,4825,4830,4830,4825,2219
|
|
20240621,122300,418553495,4840,4840,4840,4840,0
|
|
20240621,122200,418553495,4840,4835,4840,4830,252
|
|
20240621,122100,417334875,4840,4840,4840,4840,1
|
|
20240621,122000,417330035,4840,4840,4840,4840,0
|
|
20240621,121900,417330035,4840,4840,4840,4840,0
|
|
20240621,121800,417330035,4840,4840,4840,4840,3
|
|
20240621,121700,417315515,4840,4840,4840,4840,1
|
|
20240621,121600,417310675,4840,4840,4840,4840,0
|
|
20240621,121500,417310675,4840,4840,4840,4840,0
|
|
20240621,121400,417310675,4840,4840,4840,4840,56
|
|
20240621,121300,417039635,4840,4840,4840,4840,0
|
|
20240621,121200,417039635,4840,4840,4840,4840,0
|
|
20240621,121100,417039635,4840,4840,4840,4840,0
|
|
20240621,121000,417039635,4840,4840,4840,4840,0
|
|
20240621,120900,417039635,4840,4840,4840,4840,0
|
|
20240621,120800,417039635,4840,4840,4840,4840,0
|
|
20240621,120700,417039635,4840,4840,4840,4840,1
|
|
20240621,120600,417034795,4840,4830,4840,4825,265
|
|
20240621,120500,415755810,4830,4830,4830,4830,0
|
|
20240621,120400,415755810,4830,4830,4830,4830,103
|
|
20240621,120300,415258320,4840,4840,4840,4840,1
|
|
20240621,120200,415253480,4830,4830,4830,4830,3324
|
|
20240621,120100,399198560,4830,4840,4840,4830,28
|
|
20240621,120000,399063120,4840,4840,4840,4840,119
|
|
20240621,115900,398487160,4840,4840,4840,4840,3
|
|
20240621,115800,398472640,4830,4840,4840,4830,804
|
|
20240621,115700,394585775,4835,4835,4835,4835,0
|
|
20240621,115600,394585775,4835,4835,4835,4835,0
|
|
20240621,115500,394585775,4835,4835,4835,4835,1
|
|
20240621,115400,394580940,4840,4840,4840,4840,206
|
|
20240621,115300,393583900,4840,4840,4840,4840,63
|
|
20240621,115200,393278980,4835,4840,4840,4835,164
|
|
20240621,115100,392485475,4840,4840,4840,4840,0
|
|
20240621,115000,392485475,4840,4845,4845,4840,20
|
|
20240621,114900,392388630,4860,4855,4860,4855,120
|
|
20240621,114800,391805450,4860,4860,4860,4860,0
|
|
20240621,114700,391805450,4860,4860,4860,4860,1
|
|
20240621,114600,391800590,4835,4840,4860,4835,219
|
|
20240621,114500,390741630,4860,4860,4860,4860,12
|
|
20240621,114400,390683310,4860,4855,4860,4855,102
|
|
20240621,114300,390188090,4855,4855,4855,4855,13
|
|
20240621,114200,390124975,4855,4840,4855,4840,1408
|
|
20240621,114100,383310200,4840,4835,4840,4830,1418
|
|
20240621,114000,376451605,4840,4840,4840,4840,2
|
|
20240621,113900,376441925,4840,4840,4840,4840,22
|
|
20240621,113800,376335445,4840,4840,4840,4840,20
|
|
20240621,113700,376238645,4840,4840,4840,4840,634
|
|
20240621,113600,373170085,4835,4845,4845,4835,1253
|
|
20240621,113500,367111305,4845,4845,4845,4845,20
|
|
20240621,113400,367014405,4845,4845,4845,4845,0
|
|
20240621,113300,367014405,4845,4845,4845,4845,15
|
|
20240621,113200,366941730,4845,4845,4845,4845,7
|
|
20240621,113100,366907815,4845,4835,4845,4835,41
|
|
20240621,113000,366709560,4845,4840,4845,4840,10
|
|
20240621,112900,366661155,4845,4845,4845,4835,787
|
|
20240621,112800,362855990,4835,4845,4845,4835,805
|
|
20240621,112700,358963805,4845,4840,4845,4840,81
|
|
20240621,112600,358571760,4840,4835,4840,4835,828
|
|
20240621,112500,354568375,4840,4840,4840,4840,0
|
|
20240621,112400,354568375,4840,4840,4840,4840,96
|
|
20240621,112300,354103735,4845,4840,4845,4840,3
|
|
20240621,112200,354089210,4845,4845,4845,4845,6
|
|
20240621,112100,354060140,4845,4845,4845,4840,85
|
|
20240621,112000,353648685,4845,4845,4845,4845,10
|
|
20240621,111900,353600235,4845,4845,4845,4845,636
|
|
20240621,111800,350518815,4855,4855,4855,4855,1
|
|
20240621,111700,350513960,4855,4845,4855,4845,1121
|
|
20240621,111600,345082705,4845,4845,4845,4845,46
|
|
20240621,111500,344859835,4840,4845,4845,4840,982
|
|
20240621,111400,340106950,4845,4845,4845,4845,0
|
|
20240621,111300,340106950,4845,4845,4845,4845,13
|
|
20240621,111200,340043965,4845,4845,4845,4835,545
|
|
20240621,111100,337408660,4840,4840,4840,4840,3
|
|
20240621,111000,337394140,4845,4840,4845,4840,32
|
|
20240621,110900,337239155,4845,4835,4845,4835,152
|
|
20240621,110800,336504175,4835,4840,4840,4835,678
|
|
20240621,110700,333224785,4840,4840,4840,4840,374
|
|
20240621,110600,331414625,4845,4845,4845,4840,63
|
|
20240621,110500,331109675,4845,4845,4845,4845,9
|
|
20240621,110400,331066070,4845,4840,4845,4840,88
|
|
20240621,110300,330640140,4845,4845,4845,4845,90
|
|
20240621,110200,330204090,4845,4845,4845,4845,2
|
|
20240621,110100,330194400,4845,4845,4845,4845,50
|
|
20240621,110000,329952150,4845,4845,4845,4845,1
|
|
20240621,105900,329947305,4845,4845,4845,4845,0
|
|
20240621,105800,329947305,4845,4835,4845,4835,246
|
|
20240621,105700,328755955,4840,4845,4845,4840,11
|
|
20240621,105600,328702710,4835,4835,4835,4835,830
|
|
20240621,105500,324689660,4840,4840,4840,4840,910
|
|
20240621,105400,320285260,4840,4840,4840,4840,0
|
|
20240621,105300,320285260,4840,4845,4845,4840,7
|
|
20240621,105200,320251375,4845,4845,4845,4845,148
|
|
20240621,105100,319534315,4845,4845,4845,4845,3
|
|
20240621,105000,319519780,4840,4845,4845,4840,255
|
|
20240621,104900,318284320,4845,4845,4845,4845,277
|
|
20240621,104800,316942255,4840,4840,4840,4840,523
|
|
20240621,104700,314410935,4850,4850,4850,4850,10
|
|
20240621,104600,314362435,4850,4850,4865,4845,359
|
|
20240621,104500,312623005,4845,4845,4850,4845,163
|
|
20240621,104400,311833170,4850,4850,4850,4850,2
|
|
20240621,104300,311823470,4850,4860,4860,4850,112
|
|
20240621,104200,311279625,4870,4870,4870,4870,0
|
|
20240621,104100,311279625,4870,4870,4870,4870,11
|
|
20240621,104000,311226055,4860,4860,4860,4860,15
|
|
20240621,103900,311153155,4870,4865,4870,4865,153
|
|
20240621,103800,310408145,4865,4860,4865,4860,5
|
|
20240621,103700,310383840,4860,4860,4860,4860,5
|
|
20240621,103600,310359540,4860,4860,4860,4860,2
|
|
20240621,103500,310349820,4860,4855,4860,4855,320
|
|
20240621,103400,308795215,4855,4855,4855,4855,0
|
|
20240621,103300,308795215,4855,4835,4855,4835,2
|
|
20240621,103200,308785525,4855,4855,4855,4835,577
|
|
20240621,103100,305989350,4855,4855,4855,4855,0
|
|
20240621,103000,305989350,4855,4835,4855,4835,236
|
|
20240621,102900,304848270,4855,4835,4855,4835,257
|
|
20240621,102800,303605535,4840,4840,4840,4840,200
|
|
20240621,102700,302637535,4840,4850,4850,4840,1471
|
|
20240621,102600,295517745,4855,4840,4855,4840,92
|
|
20240621,102500,295071365,4850,4850,4850,4850,2
|
|
20240621,102400,295061665,4850,4850,4850,4850,15
|
|
20240621,102300,294988915,4840,4840,4840,4840,13
|
|
20240621,102200,294925995,4840,4840,4840,4840,0
|
|
20240621,102100,294925995,4840,4845,4845,4840,81
|
|
20240621,102000,294533905,4840,4840,4845,4840,1252
|
|
20240621,101900,288473230,4840,4840,4845,4835,104
|
|
20240621,101800,287970020,4840,4840,4840,4840,356
|
|
20240621,101700,286246980,4840,4840,4840,4840,16
|
|
20240621,101600,286169540,4840,4840,4840,4840,502
|
|
20240621,101500,283739860,4835,4845,4845,4835,199
|
|
20240621,101400,282776695,4845,4840,4845,4840,116
|
|
20240621,101300,282214900,4840,4835,4845,4835,441
|
|
20240621,101200,280082610,4840,4840,4845,4840,74
|
|
20240621,101100,279724445,4845,4845,4845,4845,4
|
|
20240621,101000,279705065,4845,4845,4845,4845,300
|
|
20240621,100900,278251565,4845,4845,4845,4845,1
|
|
20240621,100800,278246720,4835,4835,4835,4835,905
|
|
20240621,100700,273871045,4840,4840,4845,4840,340
|
|
20240621,100600,272225440,4845,4845,4845,4845,5
|
|
20240621,100500,272201215,4845,4845,4845,4840,9
|
|
20240621,100400,272157615,4845,4835,4845,4835,20
|
|
20240621,100300,272060735,4850,4850,4850,4850,17
|
|
20240621,100200,271978285,4855,4855,4855,4855,12
|
|
20240621,100100,271920025,4855,4835,4855,4835,3
|
|
20240621,100000,271905500,4830,4830,4830,4830,20
|
|
20240621,095900,271808900,4855,4840,4855,4840,1348
|
|
20240621,095800,265279785,4840,4840,4840,4840,251
|
|
20240621,095700,264064945,4845,4845,4845,4845,49
|
|
20240621,095600,263827540,4845,4845,4845,4845,61
|
|
20240621,095500,263531995,4845,4845,4845,4820,75
|
|
20240621,095400,263168645,4820,4845,4845,4820,2
|
|
20240621,095300,263158980,4820,4830,4830,4820,1103
|
|
20240621,095200,257836640,4830,4845,4845,4830,18
|
|
20240621,095100,257749670,4845,4845,4845,4845,15
|
|
20240621,095000,257676995,4830,4850,4850,4825,1021
|
|
20240621,094900,252745270,4850,4830,4850,4830,2389
|
|
20240621,094800,241206380,4845,4820,4845,4820,2515
|
|
20240621,094700,229028225,4815,4810,4820,4810,1142
|
|
20240621,094600,223530345,4810,4815,4815,4810,158
|
|
20240621,094500,222770360,4810,4820,4820,4810,515
|
|
20240621,094400,220289590,4820,4815,4820,4815,1234
|
|
20240621,094300,214347380,4815,4820,4820,4815,858
|
|
20240621,094200,210215960,4820,4820,4820,4815,179
|
|
20240621,094100,209353190,4820,4825,4825,4815,243
|
|
20240621,094000,208181885,4820,4830,4830,4820,240
|
|
20240621,093900,207024685,4830,4830,4830,4830,63
|
|
20240621,093800,206720395,4820,4820,4825,4820,622
|
|
20240621,093700,203720295,4825,4825,4825,4825,1212
|
|
20240621,093600,197872395,4825,4820,4825,4815,806
|
|
20240621,093500,193991470,4815,4825,4825,4815,211
|
|
20240621,093400,192975425,4825,4825,4825,4825,87
|
|
20240621,093300,192555650,4825,4815,4825,4815,1197
|
|
20240621,093200,186786490,4815,4805,4820,4800,202
|
|
20240621,093100,185816040,4825,4825,4825,4825,1
|
|
20240621,093000,185811215,4800,4820,4820,4800,622
|
|
20240621,092900,182825005,4830,4805,4830,4805,428
|
|
20240621,092800,180763590,4805,4805,4805,4805,10
|
|
20240621,092700,180715540,4800,4800,4800,4800,0
|
|
20240621,092600,180715540,4800,4800,4800,4800,687
|
|
20240621,092500,177417940,4800,4805,4830,4800,1221
|
|
20240621,092400,171553975,4805,4840,4840,4805,2791
|
|
20240621,092300,158129875,4840,4845,4845,4815,315
|
|
20240621,092200,156607750,4845,4825,4845,4815,2211
|
|
20240621,092100,145947035,4825,4825,4850,4825,562
|
|
20240621,092000,143234805,4820,4835,4855,4820,921
|
|
20240621,091900,138791185,4835,4860,4860,4830,1029
|
|
20240621,091800,133815685,4860,4845,4860,4840,584
|
|
20240621,091700,130986995,4845,4845,4845,4845,188
|
|
20240621,091600,130076135,4845,4850,4870,4845,674
|
|
20240621,091500,126808390,4880,4840,4880,4840,89
|
|
20240621,091400,126377550,4850,4825,4850,4825,2843
|
|
20240621,091300,112655575,4825,4865,4865,4760,12429
|
|
20240621,091200,52644600,4865,4865,4865,4860,1633
|
|
20240621,091100,44705435,4865,4870,4870,4865,2238
|
|
20240621,091000,33812715,4870,4895,4895,4870,1131
|
|
20240621,090900,28293780,4895,4890,4895,4890,715
|
|
20240621,090800,24793930,4895,4890,4895,4890,20
|
|
20240621,090700,24696060,4890,4890,4890,4890,429
|
|
20240621,090600,22598250,4890,4890,4890,4890,0
|
|
20240621,090500,22598250,4890,4895,4895,4890,75
|
|
20240621,090400,22231400,4890,4890,4890,4890,102
|
|
20240621,090300,21732620,4885,4880,4890,4880,453
|
|
20240621,090200,19518760,4880,4880,4880,4880,744
|
|
20240621,090100,15888040,4885,4900,4900,4885,13
|
|
20240621,090000,15824370,4900,4900,4900,4865,3185
|