694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,203100,553403925,3320,3320,3320,3320,1042
|
|
20240620,203000,553403925,3320,3320,3320,3320,0
|
|
20240620,202900,553403925,3320,3320,3320,3320,0
|
|
20240620,202800,553403925,3320,3320,3320,3320,0
|
|
20240620,202700,553403925,3320,3320,3320,3320,0
|
|
20240620,202600,553403925,3320,3320,3320,3320,0
|
|
20240620,202500,553403925,3320,3320,3320,3320,0
|
|
20240620,202400,553403925,3320,3320,3320,3320,0
|
|
20240620,202300,553403925,3320,3320,3320,3320,0
|
|
20240620,202200,553403925,3320,3320,3320,3320,0
|
|
20240620,202100,553403925,3320,3320,3320,3320,0
|
|
20240620,202000,553403925,3320,3320,3320,3320,0
|
|
20240620,201900,553403925,3320,3320,3320,3320,0
|
|
20240620,201800,553403925,3320,3320,3320,3320,0
|
|
20240620,201700,553403925,3320,3320,3320,3320,0
|
|
20240620,201600,553403925,3320,3320,3320,3320,0
|
|
20240620,201500,553403925,3320,3320,3320,3320,0
|
|
20240620,201400,553403925,3320,3320,3320,3320,0
|
|
20240620,201300,553403925,3320,3320,3320,3320,0
|
|
20240620,201200,553403925,3320,3320,3320,3320,0
|
|
20240620,201100,553403925,3320,3320,3320,3320,0
|
|
20240620,201000,553403925,3320,3320,3320,3320,0
|
|
20240620,200900,553403925,3320,3320,3320,3320,0
|
|
20240620,200800,553403925,3320,3320,3320,3320,0
|
|
20240620,200700,553403925,3320,3320,3320,3320,0
|
|
20240620,200600,553403925,3320,3320,3320,3320,0
|
|
20240620,200500,553403925,3320,3320,3320,3320,0
|
|
20240620,200400,553403925,3320,3320,3320,3320,0
|
|
20240620,200300,553403925,3320,3320,3320,3320,0
|
|
20240620,200200,553403925,3320,3320,3320,3320,0
|
|
20240620,200100,553403925,3320,3320,3320,3320,1042
|
|
20240620,200000,553403925,3320,3320,3320,3320,0
|
|
20240620,195900,553403925,3320,3320,3320,3320,0
|
|
20240620,195800,553403925,3320,3320,3320,3320,0
|
|
20240620,195700,553403925,3320,3320,3320,3320,0
|
|
20240620,195600,553403925,3320,3320,3320,3320,0
|
|
20240620,195500,553403925,3320,3320,3320,3320,0
|
|
20240620,195400,553403925,3320,3320,3320,3320,0
|
|
20240620,195300,553403925,3320,3320,3320,3320,0
|
|
20240620,195200,553403925,3320,3320,3320,3320,0
|
|
20240620,195100,553403925,3320,3320,3320,3320,0
|
|
20240620,195000,553403925,3320,3320,3320,3320,0
|
|
20240620,194900,553403925,3320,3320,3320,3320,0
|
|
20240620,194800,553403925,3320,3320,3320,3320,0
|
|
20240620,194700,553403925,3320,3320,3320,3320,0
|
|
20240620,194600,553403925,3320,3320,3320,3320,0
|
|
20240620,194500,553403925,3320,3320,3320,3320,0
|
|
20240620,194400,553403925,3320,3320,3320,3320,0
|
|
20240620,194300,553403925,3320,3320,3320,3320,0
|
|
20240620,194200,553403925,3320,3320,3320,3320,0
|
|
20240620,194100,553403925,3320,3320,3320,3320,0
|
|
20240620,194000,553403925,3320,3320,3320,3320,0
|
|
20240620,193900,553403925,3320,3320,3320,3320,0
|
|
20240620,193800,553403925,3320,3320,3320,3320,0
|
|
20240620,193700,553403925,3320,3320,3320,3320,0
|
|
20240620,193600,553403925,3320,3320,3320,3320,0
|
|
20240620,193500,553403925,3320,3320,3320,3320,0
|
|
20240620,193400,553403925,3320,3320,3320,3320,0
|
|
20240620,193300,553403925,3320,3320,3320,3320,0
|
|
20240620,193200,553403925,3320,3320,3320,3320,0
|
|
20240620,193100,553403925,3320,3320,3320,3320,1042
|
|
20240620,193000,553403925,3320,3320,3320,3320,0
|
|
20240620,192900,553403925,3320,3320,3320,3320,0
|
|
20240620,192800,553403925,3320,3320,3320,3320,0
|
|
20240620,192700,553403925,3320,3320,3320,3320,0
|
|
20240620,192600,553403925,3320,3320,3320,3320,0
|
|
20240620,192500,553403925,3320,3320,3320,3320,0
|
|
20240620,192400,553403925,3320,3320,3320,3320,0
|
|
20240620,192300,553403925,3320,3320,3320,3320,0
|
|
20240620,192200,553403925,3320,3320,3320,3320,0
|
|
20240620,192100,553403925,3320,3320,3320,3320,0
|
|
20240620,192000,553403925,3320,3320,3320,3320,0
|
|
20240620,191900,553403925,3320,3320,3320,3320,0
|
|
20240620,191800,553403925,3320,3320,3320,3320,0
|
|
20240620,191700,553403925,3320,3320,3320,3320,0
|
|
20240620,191600,553403925,3320,3320,3320,3320,0
|
|
20240620,191500,553403925,3320,3320,3320,3320,0
|
|
20240620,191400,553403925,3320,3320,3320,3320,0
|
|
20240620,191300,553403925,3320,3320,3320,3320,0
|
|
20240620,191200,553403925,3320,3320,3320,3320,0
|
|
20240620,191100,553403925,3320,3320,3320,3320,0
|
|
20240620,191000,553403925,3320,3320,3320,3320,0
|
|
20240620,190900,553403925,3320,3320,3320,3320,0
|
|
20240620,190800,553403925,3320,3320,3320,3320,0
|
|
20240620,190700,553403925,3320,3320,3320,3320,0
|
|
20240620,190600,553403925,3320,3320,3320,3320,0
|
|
20240620,190500,553403925,3320,3320,3320,3320,0
|
|
20240620,190400,553403925,3320,3320,3320,3320,0
|
|
20240620,190300,553403925,3320,3320,3320,3320,0
|
|
20240620,190200,553403925,3320,3320,3320,3320,0
|
|
20240620,190100,553403925,3320,3320,3320,3320,1042
|
|
20240620,190000,553403925,3320,3320,3320,3320,0
|
|
20240620,185900,553403925,3320,3320,3320,3320,0
|
|
20240620,185800,553403925,3320,3320,3320,3320,0
|
|
20240620,185700,553403925,3320,3320,3320,3320,0
|
|
20240620,185600,553403925,3320,3320,3320,3320,0
|
|
20240620,185500,553403925,3320,3320,3320,3320,0
|
|
20240620,185400,553403925,3320,3320,3320,3320,0
|
|
20240620,185300,553403925,3320,3320,3320,3320,0
|
|
20240620,185200,553403925,3320,3320,3320,3320,0
|
|
20240620,185100,553403925,3320,3320,3320,3320,0
|
|
20240620,185000,553403925,3320,3320,3320,3320,0
|
|
20240620,184900,553403925,3320,3320,3320,3320,0
|
|
20240620,184800,553403925,3320,3320,3320,3320,0
|
|
20240620,184700,553403925,3320,3320,3320,3320,0
|
|
20240620,184600,553403925,3320,3320,3320,3320,0
|
|
20240620,184500,553403925,3320,3320,3320,3320,0
|
|
20240620,184400,553403925,3320,3320,3320,3320,0
|
|
20240620,184300,553403925,3320,3320,3320,3320,0
|
|
20240620,184200,553403925,3320,3320,3320,3320,0
|
|
20240620,184100,553403925,3320,3320,3320,3320,0
|
|
20240620,184000,553403925,3320,3320,3320,3320,0
|
|
20240620,183900,553403925,3320,3320,3320,3320,0
|
|
20240620,183800,553403925,3320,3320,3320,3320,0
|
|
20240620,183700,553403925,3320,3320,3320,3320,0
|
|
20240620,183600,553403925,3320,3320,3320,3320,0
|
|
20240620,183500,553403925,3320,3320,3320,3320,0
|
|
20240620,183400,553403925,3320,3320,3320,3320,0
|
|
20240620,183300,553403925,3320,3320,3320,3320,0
|
|
20240620,183200,553403925,3320,3320,3320,3320,0
|
|
20240620,183100,553403925,3320,3320,3320,3320,1042
|
|
20240620,183000,553403925,3320,3320,3320,3320,0
|
|
20240620,182900,553403925,3320,3320,3320,3320,0
|
|
20240620,182800,553403925,3320,3320,3320,3320,0
|
|
20240620,182700,553403925,3320,3320,3320,3320,0
|
|
20240620,182600,553403925,3320,3320,3320,3320,0
|
|
20240620,182500,553403925,3320,3320,3320,3320,0
|
|
20240620,182400,553403925,3320,3320,3320,3320,0
|
|
20240620,182300,553403925,3320,3320,3320,3320,0
|
|
20240620,182200,553403925,3320,3320,3320,3320,0
|
|
20240620,182100,553403925,3320,3320,3320,3320,0
|
|
20240620,182000,553403925,3320,3320,3320,3320,0
|
|
20240620,181900,553403925,3320,3320,3320,3320,0
|
|
20240620,181800,553403925,3320,3320,3320,3320,0
|
|
20240620,181700,553403925,3320,3320,3320,3320,0
|
|
20240620,181600,553403925,3320,3320,3320,3320,0
|
|
20240620,181500,553403925,3320,3320,3320,3320,0
|
|
20240620,181400,553403925,3320,3320,3320,3320,0
|
|
20240620,181300,553403925,3320,3320,3320,3320,0
|
|
20240620,181200,553403925,3320,3320,3320,3320,0
|
|
20240620,181100,553403925,3320,3320,3320,3320,0
|
|
20240620,181000,553403925,3320,3320,3320,3320,0
|
|
20240620,180900,553403925,3320,3320,3320,3320,0
|
|
20240620,180800,553403925,3320,3320,3320,3320,0
|
|
20240620,180700,553403925,3320,3320,3320,3320,0
|
|
20240620,180600,553403925,3320,3320,3320,3320,0
|
|
20240620,180500,553403925,3320,3320,3320,3320,0
|
|
20240620,180400,553403925,3320,3320,3320,3320,0
|
|
20240620,180300,553403925,3320,3320,3320,3320,0
|
|
20240620,180200,553403925,3320,3320,3320,3320,0
|
|
20240620,180100,553403925,3320,3320,3320,3320,1042
|
|
20240620,180000,553403925,3320,3320,3320,3320,0
|
|
20240620,175900,553403925,3320,3320,3320,3320,0
|
|
20240620,175800,553403925,3320,3320,3320,3320,0
|
|
20240620,175700,553403925,3320,3320,3320,3320,0
|
|
20240620,175600,553403925,3320,3320,3320,3320,0
|
|
20240620,175500,553403925,3320,3320,3320,3320,0
|
|
20240620,175400,553403925,3320,3320,3320,3320,0
|
|
20240620,175300,553403925,3320,3320,3320,3320,0
|
|
20240620,175200,553403925,3320,3320,3320,3320,0
|
|
20240620,175100,553403925,3320,3320,3320,3320,0
|
|
20240620,175000,553403925,3320,3320,3320,3320,0
|
|
20240620,174900,553403925,3320,3320,3320,3320,0
|
|
20240620,174800,553403925,3320,3320,3320,3320,0
|
|
20240620,174700,553403925,3320,3320,3320,3320,0
|
|
20240620,174600,553403925,3320,3320,3320,3320,0
|
|
20240620,174500,553403925,3320,3320,3320,3320,0
|
|
20240620,174400,553403925,3320,3320,3320,3320,0
|
|
20240620,174300,553403925,3320,3320,3320,3320,0
|
|
20240620,174200,553403925,3320,3320,3320,3320,0
|
|
20240620,174100,553403925,3320,3320,3320,3320,0
|
|
20240620,174000,553403925,3320,3320,3320,3320,0
|
|
20240620,173900,553403925,3320,3320,3320,3320,0
|
|
20240620,173800,553403925,3320,3320,3320,3320,0
|
|
20240620,173700,553403925,3320,3320,3320,3320,0
|
|
20240620,173600,553403925,3320,3320,3320,3320,0
|
|
20240620,173500,553403925,3320,3320,3320,3320,0
|
|
20240620,173400,553403925,3320,3320,3320,3320,0
|
|
20240620,173300,553403925,3320,3320,3320,3320,0
|
|
20240620,173200,553403925,3320,3320,3320,3320,0
|
|
20240620,173100,553403925,3320,3320,3320,3320,1042
|
|
20240620,173000,553403925,3320,3320,3320,3320,0
|
|
20240620,172900,553403925,3320,3320,3320,3320,0
|
|
20240620,172800,553403925,3320,3320,3320,3320,0
|
|
20240620,172700,553403925,3320,3320,3320,3320,0
|
|
20240620,172600,553403925,3320,3320,3320,3320,0
|
|
20240620,172500,553403925,3320,3320,3320,3320,0
|
|
20240620,172400,553403925,3320,3320,3320,3320,0
|
|
20240620,172300,553403925,3320,3320,3320,3320,0
|
|
20240620,172200,553403925,3320,3320,3320,3320,0
|
|
20240620,172100,553403925,3320,3320,3320,3320,0
|
|
20240620,172000,553403925,3320,3320,3320,3320,0
|
|
20240620,171900,553403925,3320,3320,3320,3320,0
|
|
20240620,171800,553403925,3320,3320,3320,3320,0
|
|
20240620,171700,553403925,3320,3320,3320,3320,0
|
|
20240620,171600,553403925,3320,3320,3320,3320,0
|
|
20240620,171500,553403925,3320,3320,3320,3320,0
|
|
20240620,171400,553403925,3320,3320,3320,3320,0
|
|
20240620,171300,553403925,3320,3320,3320,3320,0
|
|
20240620,171200,553403925,3320,3320,3320,3320,0
|
|
20240620,171100,553403925,3320,3320,3320,3320,0
|
|
20240620,171000,553403925,3320,3320,3320,3320,0
|
|
20240620,170900,553403925,3320,3320,3320,3320,0
|
|
20240620,170800,553403925,3320,3320,3320,3320,0
|
|
20240620,170700,553403925,3320,3320,3320,3320,0
|
|
20240620,170600,553403925,3320,3320,3320,3320,0
|
|
20240620,170500,553403925,3320,3320,3320,3320,0
|
|
20240620,170400,553403925,3320,3320,3320,3320,0
|
|
20240620,170300,553403925,3320,3320,3320,3320,0
|
|
20240620,170200,553403925,3320,3320,3320,3320,0
|
|
20240620,170100,553403925,3320,3320,3320,3320,1042
|
|
20240620,170000,553403925,3320,3320,3320,3320,0
|
|
20240620,165900,553403925,3320,3320,3320,3320,0
|
|
20240620,165800,553403925,3320,3320,3320,3320,0
|
|
20240620,165700,553403925,3320,3320,3320,3320,0
|
|
20240620,165600,553403925,3320,3320,3320,3320,0
|
|
20240620,165500,553403925,3320,3320,3320,3320,0
|
|
20240620,165400,553403925,3320,3320,3320,3320,0
|
|
20240620,165300,553403925,3320,3320,3320,3320,0
|
|
20240620,165200,553403925,3320,3320,3320,3320,0
|
|
20240620,165100,553403925,3320,3320,3320,3320,0
|
|
20240620,165000,553403925,3320,3320,3320,3320,0
|
|
20240620,164900,553403925,3320,3320,3320,3320,0
|
|
20240620,164800,553403925,3320,3320,3320,3320,0
|
|
20240620,164700,553403925,3320,3320,3320,3320,0
|
|
20240620,164600,553403925,3320,3320,3320,3320,0
|
|
20240620,164500,553403925,3320,3320,3320,3320,0
|
|
20240620,164400,553403925,3320,3320,3320,3320,0
|
|
20240620,164300,553403925,3320,3320,3320,3320,0
|
|
20240620,164200,553403925,3320,3320,3320,3320,0
|
|
20240620,164100,553403925,3320,3320,3320,3320,0
|
|
20240620,164000,553403925,3320,3320,3320,3320,0
|
|
20240620,163900,553403925,3320,3320,3320,3320,0
|
|
20240620,163800,553403925,3320,3320,3320,3320,0
|
|
20240620,163700,553403925,3320,3320,3320,3320,0
|
|
20240620,163600,553403925,3320,3320,3320,3320,0
|
|
20240620,163500,553403925,3320,3320,3320,3320,0
|
|
20240620,163400,553403925,3320,3320,3320,3320,0
|
|
20240620,163300,553403925,3320,3320,3320,3320,0
|
|
20240620,163200,553403925,3320,3320,3320,3320,0
|
|
20240620,163100,553403925,3320,3320,3320,3320,1042
|
|
20240620,163000,553403925,3320,3320,3320,3320,0
|
|
20240620,162900,553403925,3320,3320,3320,3320,0
|
|
20240620,162800,553403925,3320,3320,3320,3320,0
|
|
20240620,162700,553403925,3320,3320,3320,3320,0
|
|
20240620,162600,553403925,3320,3320,3320,3320,0
|
|
20240620,162500,553403925,3320,3320,3320,3320,0
|
|
20240620,162400,553403925,3320,3320,3320,3320,0
|
|
20240620,162300,553403925,3320,3320,3320,3320,0
|
|
20240620,162200,553403925,3320,3320,3320,3320,0
|
|
20240620,162100,553403925,3320,3320,3320,3320,0
|
|
20240620,162000,553403925,3320,3320,3320,3320,0
|
|
20240620,161900,553403925,3320,3320,3320,3320,0
|
|
20240620,161800,553403925,3320,3320,3320,3320,0
|
|
20240620,161700,553403925,3320,3320,3320,3320,0
|
|
20240620,161600,553403925,3320,3320,3320,3320,0
|
|
20240620,161500,553403925,3320,3320,3320,3320,0
|
|
20240620,161400,553403925,3320,3320,3320,3320,0
|
|
20240620,161300,553403925,3320,3320,3320,3320,0
|
|
20240620,161200,553403925,3320,3320,3320,3320,0
|
|
20240620,161100,553403925,3320,3320,3320,3320,0
|
|
20240620,161000,553403925,3320,3320,3320,3320,0
|
|
20240620,160900,553403925,3320,3320,3320,3320,0
|
|
20240620,160800,553403925,3320,3320,3320,3320,0
|
|
20240620,160700,553403925,3320,3320,3320,3320,0
|
|
20240620,160600,553403925,3320,3320,3320,3320,0
|
|
20240620,160500,553403925,3320,3320,3320,3320,0
|
|
20240620,160400,553403925,3320,3320,3320,3320,0
|
|
20240620,160300,553403925,3320,3320,3320,3320,0
|
|
20240620,160200,553403925,3320,3320,3320,3320,0
|
|
20240620,160100,553403925,3320,3320,3320,3320,1042
|
|
20240620,160000,553403925,3320,3320,3320,3320,0
|
|
20240620,155900,553403925,3320,3320,3320,3320,0
|
|
20240620,155800,553403925,3320,3320,3320,3320,0
|
|
20240620,155700,553403925,3320,3320,3320,3320,0
|
|
20240620,155600,553403925,3320,3320,3320,3320,0
|
|
20240620,155500,553403925,3320,3320,3320,3320,0
|
|
20240620,155400,553403925,3320,3320,3320,3320,0
|
|
20240620,155300,553403925,3320,3320,3320,3320,0
|
|
20240620,155200,553403925,3320,3320,3320,3320,0
|
|
20240620,155100,553403925,3320,3320,3320,3320,0
|
|
20240620,155000,553403925,3320,3320,3320,3320,0
|
|
20240620,154900,553403925,3320,3320,3320,3320,0
|
|
20240620,154800,553403925,3320,3320,3320,3320,0
|
|
20240620,154700,553403925,3320,3320,3320,3320,0
|
|
20240620,154600,553403925,3320,3320,3320,3320,0
|
|
20240620,154500,553403925,3320,3320,3320,3320,0
|
|
20240620,154400,553403925,3320,3320,3320,3320,0
|
|
20240620,154300,553403925,3320,3320,3320,3320,0
|
|
20240620,154200,553403925,3320,3320,3320,3320,0
|
|
20240620,154100,553403925,3320,3320,3320,3320,0
|
|
20240620,154000,553403925,3320,3320,3320,3320,0
|
|
20240620,153900,553403925,3320,3320,3320,3320,0
|
|
20240620,153800,553403925,3320,3320,3320,3320,0
|
|
20240620,153700,553403925,3320,3320,3320,3320,0
|
|
20240620,153600,553403925,3320,3320,3320,3320,0
|
|
20240620,153500,553403925,3320,3320,3320,3320,0
|
|
20240620,153400,553403925,3320,3320,3320,3320,0
|
|
20240620,153300,553403925,3320,3320,3320,3320,0
|
|
20240620,153200,553403925,3320,3320,3320,3320,0
|
|
20240620,153100,553403925,3320,3320,3320,3320,1042
|
|
20240620,153000,553403925,3320,3320,3320,3320,1042
|
|
20240620,152900,549944485,3330,3330,3330,3330,0
|
|
20240620,152800,549944485,3330,3330,3330,3330,0
|
|
20240620,152700,549944485,3330,3330,3330,3330,0
|
|
20240620,152600,549944485,3330,3330,3330,3330,0
|
|
20240620,152500,549944485,3330,3330,3330,3330,0
|
|
20240620,152400,549944485,3330,3330,3330,3330,0
|
|
20240620,152300,549944485,3330,3330,3330,3330,0
|
|
20240620,152200,549944485,3330,3330,3330,3330,0
|
|
20240620,152100,549944485,3330,3330,3330,3330,0
|
|
20240620,152000,549944485,3330,3330,3330,3330,0
|
|
20240620,151900,549944485,3330,3350,3350,3330,664
|
|
20240620,151800,547723435,3325,3345,3350,3325,1135
|
|
20240620,151700,543926805,3350,3310,3350,3310,573
|
|
20240620,151600,542017805,3305,3310,3310,3305,45
|
|
20240620,151500,541869030,3310,3315,3315,3310,51
|
|
20240620,151400,541700120,3320,3320,3320,3320,0
|
|
20240620,151300,541700120,3320,3320,3320,3320,400
|
|
20240620,151200,540372120,3330,3340,3340,3330,200
|
|
20240620,151100,539705280,3330,3330,3330,3330,81
|
|
20240620,151000,539435550,3330,3335,3335,3330,312
|
|
20240620,150900,538396545,3335,3335,3335,3335,0
|
|
20240620,150800,538396545,3335,3335,3335,3335,4
|
|
20240620,150700,538383205,3345,3345,3345,3345,1
|
|
20240620,150600,538379860,3350,3350,3350,3350,0
|
|
20240620,150500,538379860,3350,3350,3350,3350,0
|
|
20240620,150400,538379860,3350,3350,3350,3350,0
|
|
20240620,150300,538379860,3350,3350,3350,3350,0
|
|
20240620,150200,538379860,3350,3345,3350,3345,433
|
|
20240620,150100,536930740,3325,3325,3325,3325,0
|
|
20240620,150000,536930740,3325,3325,3325,3325,7
|
|
20240620,145900,536907465,3345,3345,3345,3345,415
|
|
20240620,145800,535519290,3325,3345,3345,3325,2
|
|
20240620,145700,535512620,3345,3345,3345,3345,10
|
|
20240620,145600,535479170,3330,3330,3330,3330,0
|
|
20240620,145500,535479170,3330,3330,3330,3330,0
|
|
20240620,145400,535479170,3330,3330,3330,3330,0
|
|
20240620,145300,535479170,3330,3330,3330,3330,0
|
|
20240620,145200,535479170,3330,3330,3330,3330,51
|
|
20240620,145100,535309340,3360,3330,3360,3330,1000
|
|
20240620,145000,531957330,3330,3325,3330,3325,16
|
|
20240620,144900,531904090,3325,3325,3325,3325,0
|
|
20240620,144800,531904090,3325,3325,3325,3325,0
|
|
20240620,144700,531904090,3325,3325,3325,3325,0
|
|
20240620,144600,531904090,3325,3320,3325,3320,65
|
|
20240620,144500,531687970,3325,3320,3325,3320,49
|
|
20240620,144400,531525230,3320,3320,3320,3320,7
|
|
20240620,144300,531501990,3315,3320,3320,3315,822
|
|
20240620,144200,528772955,3320,3320,3320,3320,1
|
|
20240620,144100,528769635,3320,3320,3320,3320,0
|
|
20240620,144000,528769635,3320,3320,3320,3320,44
|
|
20240620,143900,528623555,3315,3315,3315,3315,0
|
|
20240620,143800,528623555,3315,3315,3315,3315,2
|
|
20240620,143700,528616925,3320,3320,3320,3320,0
|
|
20240620,143600,528616925,3320,3320,3320,3320,25
|
|
20240620,143500,528533925,3320,3315,3320,3315,99
|
|
20240620,143400,528205550,3320,3320,3320,3320,2
|
|
20240620,143300,528198910,3320,3320,3320,3320,16
|
|
20240620,143200,528145790,3315,3315,3315,3315,0
|
|
20240620,143100,528145790,3315,3315,3315,3315,0
|
|
20240620,143000,528145790,3315,3315,3315,3315,0
|
|
20240620,142900,528145790,3315,3315,3315,3315,0
|
|
20240620,142800,528145790,3315,3315,3315,3315,1
|
|
20240620,142700,528142475,3315,3315,3315,3315,227
|
|
20240620,142600,527389970,3320,3320,3320,3320,503
|
|
20240620,142500,525720010,3320,3320,3320,3320,0
|
|
20240620,142400,525720010,3320,3320,3320,3320,10
|
|
20240620,142300,525686810,3330,3330,3330,3330,10
|
|
20240620,142200,525653510,3325,3325,3325,3325,0
|
|
20240620,142100,525653510,3325,3320,3325,3320,162
|
|
20240620,142000,525114910,3325,3325,3325,3325,44
|
|
20240620,141900,524968610,3320,3320,3320,3320,0
|
|
20240620,141800,524968610,3320,3320,3320,3320,0
|
|
20240620,141700,524968610,3320,3320,3320,3320,0
|
|
20240620,141600,524968610,3320,3320,3325,3320,116
|
|
20240620,141500,524583410,3325,3325,3325,3325,39
|
|
20240620,141400,524453735,3340,3340,3340,3340,0
|
|
20240620,141300,524453735,3340,3340,3340,3340,0
|
|
20240620,141200,524453735,3340,3340,3340,3340,0
|
|
20240620,141100,524453735,3340,3340,3340,3340,0
|
|
20240620,141000,524453735,3340,3340,3340,3340,0
|
|
20240620,140900,524453735,3340,3340,3340,3340,0
|
|
20240620,140800,524453735,3340,3340,3340,3340,0
|
|
20240620,140700,524453735,3340,3340,3340,3340,0
|
|
20240620,140600,524453735,3340,3340,3340,3340,0
|
|
20240620,140500,524453735,3340,3340,3340,3340,0
|
|
20240620,140400,524453735,3340,3340,3340,3340,0
|
|
20240620,140300,524453735,3340,3340,3340,3340,0
|
|
20240620,140200,524453735,3340,3340,3340,3340,0
|
|
20240620,140100,524453735,3340,3340,3340,3340,5
|
|
20240620,140000,524437035,3345,3345,3345,3345,45
|
|
20240620,135900,524286510,3345,3345,3345,3345,27
|
|
20240620,135800,524196195,3345,3345,3345,3345,0
|
|
20240620,135700,524196195,3345,3345,3345,3345,0
|
|
20240620,135600,524196195,3345,3345,3345,3345,10
|
|
20240620,135500,524162745,3345,3320,3345,3320,101
|
|
20240620,135400,523826575,3345,3320,3345,3320,7
|
|
20240620,135300,523803295,3315,3315,3315,3315,256
|
|
20240620,135200,522954655,3320,3320,3320,3320,10
|
|
20240620,135100,522921455,3320,3320,3320,3320,43
|
|
20240620,135000,522778695,3320,3320,3320,3320,70
|
|
20240620,134900,522546295,3330,3330,3330,3330,0
|
|
20240620,134800,522546295,3330,3330,3330,3330,146
|
|
20240620,134700,522060115,3320,3320,3320,3320,0
|
|
20240620,134600,522060115,3320,3320,3320,3320,0
|
|
20240620,134500,522060115,3320,3320,3320,3320,5
|
|
20240620,134400,522043515,3320,3320,3320,3320,0
|
|
20240620,134300,522043515,3320,3340,3345,3320,350
|
|
20240620,134200,520874515,3340,3340,3340,3340,17
|
|
20240620,134100,520817735,3345,3345,3345,3345,0
|
|
20240620,134000,520817735,3345,3345,3345,3345,85
|
|
20240620,133900,520533410,3315,3315,3315,3315,0
|
|
20240620,133800,520533410,3315,3315,3315,3315,0
|
|
20240620,133700,520533410,3315,3315,3315,3315,0
|
|
20240620,133600,520533410,3315,3315,3315,3315,0
|
|
20240620,133500,520533410,3315,3320,3350,3310,967
|
|
20240620,133400,517311200,3320,3320,3320,3320,0
|
|
20240620,133300,517311200,3320,3320,3320,3320,25
|
|
20240620,133200,517228200,3315,3325,3325,3310,1122
|
|
20240620,133100,513508130,3330,3330,3330,3330,0
|
|
20240620,133000,513508130,3330,3330,3330,3330,5
|
|
20240620,132900,513491480,3335,3330,3335,3330,34
|
|
20240620,132800,513378160,3330,3330,3330,3330,0
|
|
20240620,132700,513378160,3330,3330,3330,3330,0
|
|
20240620,132600,513378160,3330,3330,3330,3330,0
|
|
20240620,132500,513378160,3330,3330,3330,3330,17
|
|
20240620,132400,513321550,3335,3335,3335,3335,0
|
|
20240620,132300,513321550,3335,3335,3335,3335,0
|
|
20240620,132200,513321550,3335,3335,3335,3335,1
|
|
20240620,132100,513318215,3340,3340,3340,3340,0
|
|
20240620,132000,513318215,3340,3340,3340,3340,45
|
|
20240620,131900,513167915,3345,3345,3345,3345,0
|
|
20240620,131800,513167915,3345,3345,3345,3345,0
|
|
20240620,131700,513167915,3345,3345,3345,3345,0
|
|
20240620,131600,513167915,3345,3340,3345,3340,524
|
|
20240620,131500,511417060,3320,3340,3340,3320,99
|
|
20240620,131400,511087620,3345,3345,3345,3345,0
|
|
20240620,131300,511087620,3345,3345,3345,3345,0
|
|
20240620,131200,511087620,3345,3345,3345,3345,0
|
|
20240620,131100,511087620,3345,3345,3345,3345,0
|
|
20240620,131000,511087620,3345,3345,3345,3345,0
|
|
20240620,130900,511087620,3345,3345,3345,3345,0
|
|
20240620,130800,511087620,3345,3340,3345,3340,166
|
|
20240620,130700,510533095,3340,3340,3340,3340,0
|
|
20240620,130600,510533095,3340,3340,3340,3340,0
|
|
20240620,130500,510533095,3340,3340,3340,3340,0
|
|
20240620,130400,510533095,3340,3340,3340,3340,140
|
|
20240620,130300,510065495,3345,3330,3345,3330,100
|
|
20240620,130200,509731620,3335,3335,3335,3335,0
|
|
20240620,130100,509731620,3335,3335,3335,3335,0
|
|
20240620,130000,509731620,3335,3335,3335,3335,45
|
|
20240620,125900,509581545,3305,3335,3335,3305,230
|
|
20240620,125800,508817395,3305,3305,3305,3305,111
|
|
20240620,125700,508450540,3305,3335,3335,3305,200
|
|
20240620,125600,507786540,3305,3345,3345,3305,2
|
|
20240620,125500,507779890,3350,3300,3350,3300,623
|
|
20240620,125400,505703245,3320,3320,3320,3320,487
|
|
20240620,125300,504086405,3320,3320,3320,3320,0
|
|
20240620,125200,504086405,3320,3320,3320,3320,0
|
|
20240620,125100,504086405,3320,3330,3335,3320,1047
|
|
20240620,125000,500605865,3335,3285,3335,3285,418
|
|
20240620,124900,499226530,3275,3275,3275,3275,0
|
|
20240620,124800,499226530,3275,3285,3285,3270,5839
|
|
20240620,124700,480121460,3280,3280,3280,3280,0
|
|
20240620,124600,480121460,3280,3285,3285,3275,2029
|
|
20240620,124500,473475375,3300,3305,3310,3295,1222
|
|
20240620,124400,469439885,3305,3305,3305,3305,0
|
|
20240620,124300,469439885,3305,3305,3305,3305,2
|
|
20240620,124200,469433275,3310,3310,3310,3310,56
|
|
20240620,124100,469247915,3315,3315,3315,3315,136
|
|
20240620,124000,468797075,3310,3330,3330,3310,248
|
|
20240620,123900,467975245,3330,3330,3330,3330,150
|
|
20240620,123800,467475745,3305,3315,3315,3305,511
|
|
20240620,123700,465784460,3310,3310,3310,3310,0
|
|
20240620,123600,465784460,3310,3310,3310,3310,0
|
|
20240620,123500,465784460,3310,3335,3335,3310,99
|
|
20240620,123400,465455820,3335,3320,3335,3315,596
|
|
20240620,123300,463471025,3315,3315,3315,3315,0
|
|
20240620,123200,463471025,3315,3315,3315,3315,0
|
|
20240620,123100,463471025,3315,3315,3315,3315,1
|
|
20240620,123000,463467710,3315,3315,3315,3315,0
|
|
20240620,122900,463467710,3315,3315,3315,3315,0
|
|
20240620,122800,463467710,3315,3315,3315,3315,0
|
|
20240620,122700,463467710,3315,3315,3315,3315,0
|
|
20240620,122600,463467710,3315,3315,3315,3315,10
|
|
20240620,122500,463434560,3315,3315,3315,3315,27
|
|
20240620,122400,463345055,3325,3320,3325,3320,328
|
|
20240620,122300,462255760,3320,3320,3320,3320,306
|
|
20240620,122200,461239840,3320,3320,3320,3320,0
|
|
20240620,122100,461239840,3320,3320,3320,3320,1
|
|
20240620,122000,461236520,3320,3335,3335,3320,96
|
|
20240620,121900,460917125,3330,3335,3335,3330,872
|
|
20240620,121800,458012070,3335,3335,3335,3335,13
|
|
20240620,121700,457968715,3335,3335,3335,3335,17
|
|
20240620,121600,457912020,3330,3330,3330,3330,0
|
|
20240620,121500,457912020,3330,3320,3335,3320,100
|
|
20240620,121400,457579440,3345,3345,3345,3345,0
|
|
20240620,121300,457579440,3345,3340,3345,3340,524
|
|
20240620,121200,455826810,3345,3345,3345,3345,0
|
|
20240620,121100,455826810,3345,3345,3345,3345,0
|
|
20240620,121000,455826810,3345,3345,3345,3345,120
|
|
20240620,120900,455425410,3345,3345,3345,3345,0
|
|
20240620,120800,455425410,3345,3325,3345,3325,75
|
|
20240620,120700,455175140,3320,3320,3320,3320,0
|
|
20240620,120600,455175140,3320,3320,3320,3320,29
|
|
20240620,120500,455078860,3325,3325,3325,3325,0
|
|
20240620,120400,455078860,3325,3325,3325,3325,944
|
|
20240620,120300,451940060,3335,3335,3335,3330,912
|
|
20240620,120200,448901245,3335,3340,3340,3335,1026
|
|
20240620,120100,445474415,3345,3340,3345,3340,133
|
|
20240620,120000,445029695,3345,3345,3345,3345,62
|
|
20240620,115900,444822305,3340,3340,3340,3340,2
|
|
20240620,115800,444815625,3340,3340,3340,3340,500
|
|
20240620,115700,443145625,3340,3345,3345,3340,1182
|
|
20240620,115600,439195485,3355,3355,3355,3355,0
|
|
20240620,115500,439195485,3355,3345,3355,3345,99
|
|
20240620,115400,438863955,3350,3350,3350,3350,30
|
|
20240620,115300,438763455,3355,3355,3355,3355,0
|
|
20240620,115200,438763455,3355,3350,3355,3350,525
|
|
20240620,115100,437002955,3345,3345,3345,3345,0
|
|
20240620,115000,437002955,3345,3345,3345,3345,0
|
|
20240620,114900,437002955,3345,3345,3345,3345,0
|
|
20240620,114800,437002955,3345,3345,3345,3345,15
|
|
20240620,114700,436952780,3345,3345,3345,3345,0
|
|
20240620,114600,436952780,3345,3345,3345,3345,500
|
|
20240620,114500,435280280,3350,3350,3350,3350,3
|
|
20240620,114400,435270230,3350,3350,3350,3350,0
|
|
20240620,114300,435270230,3350,3345,3350,3345,32
|
|
20240620,114200,435163105,3350,3350,3350,3350,1
|
|
20240620,114100,435159755,3350,3350,3350,3350,0
|
|
20240620,114000,435159755,3350,3350,3350,3350,45
|
|
20240620,113900,435009005,3345,3345,3345,3345,0
|
|
20240620,113800,435009005,3345,3345,3345,3345,0
|
|
20240620,113700,435009005,3345,3345,3345,3345,0
|
|
20240620,113600,435009005,3345,3345,3345,3345,0
|
|
20240620,113500,435009005,3345,3340,3345,3340,64
|
|
20240620,113400,434795230,3340,3340,3340,3340,101
|
|
20240620,113300,434457890,3340,3340,3340,3340,428
|
|
20240620,113200,433028370,3340,3340,3340,3340,300
|
|
20240620,113100,432026370,3350,3350,3350,3350,525
|
|
20240620,113000,430267620,3345,3345,3345,3345,1
|
|
20240620,112900,430264275,3345,3345,3345,3345,48
|
|
20240620,112800,430103715,3345,3345,3345,3345,0
|
|
20240620,112700,430103715,3345,3345,3345,3345,2
|
|
20240620,112600,430097025,3350,3345,3350,3345,17
|
|
20240620,112500,430040080,3340,3340,3340,3340,0
|
|
20240620,112400,430040080,3340,3345,3345,3340,1000
|
|
20240620,112300,426698585,3345,3345,3345,3345,1
|
|
20240620,112200,426695240,3350,3350,3350,3350,0
|
|
20240620,112100,426695240,3350,3350,3350,3350,0
|
|
20240620,112000,426695240,3350,3350,3350,3350,45
|
|
20240620,111900,426544490,3340,3340,3340,3340,0
|
|
20240620,111800,426544490,3340,3340,3340,3340,0
|
|
20240620,111700,426544490,3340,3340,3340,3340,0
|
|
20240620,111600,426544490,3340,3340,3340,3340,1086
|
|
20240620,111500,422917250,3340,3340,3350,3340,104
|
|
20240620,111400,422569500,3350,3350,3350,3350,0
|
|
20240620,111300,422569500,3350,3350,3350,3350,0
|
|
20240620,111200,422569500,3350,3350,3350,3350,420
|
|
20240620,111100,421162500,3350,3350,3350,3350,0
|
|
20240620,111000,421162500,3350,3345,3350,3345,525
|
|
20240620,110900,419403930,3345,3340,3345,3340,287
|
|
20240620,110800,418445265,3345,3345,3345,3345,0
|
|
20240620,110700,418445265,3345,3345,3345,3345,0
|
|
20240620,110600,418445265,3345,3345,3345,3345,46
|
|
20240620,110500,418291395,3345,3350,3350,3345,505
|
|
20240620,110400,416601225,3350,3350,3350,3350,9
|
|
20240620,110300,416571075,3350,3350,3350,3350,10
|
|
20240620,110200,416537575,3350,3350,3350,3350,76
|
|
20240620,110100,416282975,3350,3350,3350,3350,462
|
|
20240620,110000,414735275,3350,3355,3355,3350,153
|
|
20240620,105900,414222500,3350,3350,3350,3350,0
|
|
20240620,105800,414222500,3350,3350,3350,3350,0
|
|
20240620,105700,414222500,3350,3350,3350,3350,0
|
|
20240620,105600,414222500,3350,3350,3350,3350,0
|
|
20240620,105500,414222500,3350,3360,3360,3350,294
|
|
20240620,105400,413236710,3360,3360,3360,3360,0
|
|
20240620,105300,413236710,3360,3360,3360,3360,82
|
|
20240620,105200,412961190,3360,3360,3360,3360,17
|
|
20240620,105100,412904070,3355,3355,3355,3355,0
|
|
20240620,105000,412904070,3355,3355,3355,3355,50
|
|
20240620,104900,412736320,3355,3360,3365,3355,634
|
|
20240620,104800,410606370,3355,3355,3355,3355,50
|
|
20240620,104700,410438620,3355,3355,3355,3355,0
|
|
20240620,104600,410438620,3355,3360,3360,3355,356
|
|
20240620,104500,409242490,3360,3360,3360,3360,0
|
|
20240620,104400,409242490,3360,3360,3360,3360,10
|
|
20240620,104300,409208890,3360,3360,3360,3360,0
|
|
20240620,104200,409208890,3360,3360,3360,3360,44
|
|
20240620,104100,409061050,3365,3365,3365,3365,1
|
|
20240620,104000,409057685,3360,3360,3360,3360,1
|
|
20240620,103900,409054325,3365,3365,3365,3365,0
|
|
20240620,103800,409054325,3365,3355,3365,3355,234
|
|
20240620,103700,408267300,3360,3360,3360,3360,60
|
|
20240620,103600,408065700,3365,3365,3365,3365,0
|
|
20240620,103500,408065700,3365,3365,3370,3360,848
|
|
20240620,103400,405212185,3370,3370,3370,3370,0
|
|
20240620,103300,405212185,3370,3370,3370,3370,66
|
|
20240620,103200,404989765,3370,3370,3370,3370,0
|
|
20240620,103100,404989765,3370,3370,3370,3370,100
|
|
20240620,103000,404652765,3380,3380,3380,3380,0
|
|
20240620,102900,404652765,3380,3380,3380,3380,1183
|
|
20240620,102800,400654225,3375,3365,3380,3365,1865
|
|
20240620,102700,394360690,3360,3360,3360,3360,43
|
|
20240620,102600,394216210,3360,3360,3360,3360,300
|
|
20240620,102500,393208210,3360,3360,3360,3360,0
|
|
20240620,102400,393208210,3360,3375,3375,3360,1783
|
|
20240620,102300,387190675,3380,3380,3380,3380,0
|
|
20240620,102200,387190675,3380,3380,3380,3380,0
|
|
20240620,102100,387190675,3380,3350,3380,3350,1010
|
|
20240620,102000,383791330,3345,3355,3355,3345,46
|
|
20240620,101900,383637010,3355,3355,3355,3355,0
|
|
20240620,101800,383637010,3355,3355,3360,3355,18
|
|
20240620,101700,383576545,3345,3345,3345,3345,0
|
|
20240620,101600,383576545,3345,3345,3345,3345,60
|
|
20240620,101500,383375845,3360,3345,3360,3345,101
|
|
20240620,101400,383037400,3345,3345,3345,3345,3
|
|
20240620,101300,383027365,3355,3355,3355,3355,25
|
|
20240620,101200,382943490,3340,3345,3345,3340,1010
|
|
20240620,101100,379567755,3345,3345,3345,3345,1
|
|
20240620,101000,379564410,3345,3375,3375,3345,9496
|
|
20240620,100900,347702025,3375,3375,3375,3375,0
|
|
20240620,100800,347702025,3375,3375,3375,3375,0
|
|
20240620,100700,347702025,3375,3385,3390,3375,526
|
|
20240620,100600,345920010,3375,3375,3375,3375,14
|
|
20240620,100500,345872760,3380,3375,3380,3375,96
|
|
20240620,100400,345548735,3375,3375,3375,3375,223
|
|
20240620,100300,344796110,3375,3375,3375,3375,0
|
|
20240620,100200,344796110,3375,3385,3385,3375,512
|
|
20240620,100100,343067990,3390,3385,3390,3385,1509
|
|
20240620,100000,337959930,3380,3385,3385,3380,63
|
|
20240620,095900,337746715,3385,3385,3385,3385,305
|
|
20240620,095800,336714290,3375,3375,3375,3375,201
|
|
20240620,095700,336035915,3385,3385,3385,3385,20
|
|
20240620,095600,335968215,3380,3380,3380,3380,4
|
|
20240620,095500,335954695,3385,3375,3385,3375,120
|
|
20240620,095400,335549190,3385,3385,3385,3385,55
|
|
20240620,095300,335363015,3370,3370,3370,3370,54
|
|
20240620,095200,335181035,3370,3370,3370,3370,101
|
|
20240620,095100,334840665,3370,3375,3375,3370,901
|
|
20240620,095000,331802320,3380,3380,3380,3380,1112
|
|
20240620,094900,328043760,3385,3385,3385,3385,0
|
|
20240620,094800,328043760,3385,3385,3385,3385,0
|
|
20240620,094700,328043760,3385,3375,3385,3375,169
|
|
20240620,094600,327472145,3380,3380,3380,3380,700
|
|
20240620,094500,325106145,3380,3380,3380,3380,581
|
|
20240620,094400,323142365,3390,3385,3390,3385,70
|
|
20240620,094300,322905305,3385,3385,3385,3385,0
|
|
20240620,094200,322905305,3385,3385,3385,3380,112
|
|
20240620,094100,322526415,3380,3375,3380,3375,965
|
|
20240620,094000,319264720,3380,3380,3380,3375,196
|
|
20240620,093900,318602245,3380,3375,3380,3375,6
|
|
20240620,093800,318581985,3380,3380,3380,3380,270
|
|
20240620,093700,317669385,3370,3375,3375,3370,215
|
|
20240620,093600,316944780,3375,3375,3375,3375,99
|
|
20240620,093500,316610655,3370,3380,3380,3370,1006
|
|
20240620,093400,313213915,3375,3375,3375,3375,200
|
|
20240620,093300,312538915,3370,3370,3370,3370,1632
|
|
20240620,093200,307039075,3370,3370,3370,3370,160
|
|
20240620,093100,306499875,3370,3375,3375,3370,758
|
|
20240620,093000,303945365,3375,3370,3375,3370,635
|
|
20240620,092900,301804770,3370,3365,3375,3365,99
|
|
20240620,092800,301471400,3365,3365,3365,3365,40
|
|
20240620,092700,301336800,3380,3380,3380,3380,18
|
|
20240620,092600,301275960,3380,3360,3380,3360,2
|
|
20240620,092500,301269220,3385,3380,3385,3380,1406
|
|
20240620,092400,296511275,3360,3385,3385,3360,716
|
|
20240620,092300,294100015,3385,3360,3385,3355,3402
|
|
20240620,092200,282634320,3360,3365,3365,3360,1670
|
|
20240620,092100,277022970,3360,3365,3365,3360,558
|
|
20240620,092000,275147825,3355,3375,3375,3355,617
|
|
20240620,091900,273075025,3355,3365,3365,3355,3891
|
|
20240620,091800,260004160,3360,3360,3360,3360,2613
|
|
20240620,091700,251224480,3360,3395,3395,3360,4154
|
|
20240620,091600,237245410,3395,3395,3395,3395,31
|
|
20240620,091500,237140165,3365,3380,3400,3365,2915
|
|
20240620,091400,227265420,3370,3380,3390,3370,5773
|
|
20240620,091300,207754200,3380,3385,3405,3375,12497
|
|
20240620,091200,165491890,3420,3390,3490,3350,24884
|
|
20240620,091100,80156880,3390,3340,3400,3340,8455
|
|
20240620,091000,51583380,3350,3300,3410,3300,10032
|
|
20240620,090900,17734790,3300,3300,3300,3300,40
|
|
20240620,090800,17602790,3295,3280,3350,3280,3450
|
|
20240620,090700,6141320,3280,3280,3280,3280,7
|
|
20240620,090600,6118360,3275,3270,3275,3270,451
|
|
20240620,090500,4643575,3250,3250,3250,3250,0
|
|
20240620,090400,4643575,3250,3250,3250,3250,1
|
|
20240620,090300,4640325,3245,3245,3245,3245,0
|
|
20240620,090200,4640325,3245,3245,3245,3245,0
|
|
20240620,090100,4640325,3245,3245,3245,3245,145
|
|
20240620,090000,4169800,3245,3250,3255,3245,1282
|