600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,185600,7361967155,2130,2130,2130,2130,0
|
|
20240603,185500,7361967155,2130,2130,2130,2130,0
|
|
20240603,185400,7361967155,2130,2130,2130,2130,0
|
|
20240603,185300,7361967155,2130,2130,2130,2130,0
|
|
20240603,185200,7361967155,2130,2130,2130,2130,0
|
|
20240603,185100,7361967155,2130,2130,2130,2130,0
|
|
20240603,185000,7361967155,2130,2130,2130,2130,0
|
|
20240603,184900,7361967155,2130,2130,2130,2130,0
|
|
20240603,184800,7361967155,2130,2130,2130,2130,0
|
|
20240603,184700,7361967155,2130,2130,2130,2130,0
|
|
20240603,184600,7361967155,2130,2130,2130,2130,0
|
|
20240603,184500,7361967155,2130,2130,2130,2130,0
|
|
20240603,184400,7361967155,2130,2130,2130,2130,0
|
|
20240603,184300,7361967155,2130,2130,2130,2130,0
|
|
20240603,184200,7361967155,2130,2130,2130,2130,0
|
|
20240603,184100,7361967155,2130,2130,2130,2130,0
|
|
20240603,184000,7361967155,2130,2130,2130,2130,0
|
|
20240603,183900,7361967155,2130,2130,2130,2130,0
|
|
20240603,183800,7361967155,2130,2130,2130,2130,0
|
|
20240603,183700,7361967155,2130,2130,2130,2130,0
|
|
20240603,183600,7361967155,2130,2130,2130,2130,0
|
|
20240603,183500,7361967155,2130,2130,2130,2130,0
|
|
20240603,183400,7361967155,2130,2130,2130,2130,0
|
|
20240603,183300,7361967155,2130,2130,2130,2130,0
|
|
20240603,183200,7361967155,2130,2130,2130,2130,0
|
|
20240603,183100,7361967155,2130,2130,2130,2130,0
|
|
20240603,183000,7361967155,2130,2130,2130,2130,0
|
|
20240603,182900,7361967155,2130,2130,2130,2130,0
|
|
20240603,182800,7361967155,2130,2130,2130,2130,0
|
|
20240603,182700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,182600,7361967155,2130,2130,2130,2130,0
|
|
20240603,182500,7361967155,2130,2130,2130,2130,0
|
|
20240603,182400,7361967155,2130,2130,2130,2130,0
|
|
20240603,182300,7361967155,2130,2130,2130,2130,0
|
|
20240603,182200,7361967155,2130,2130,2130,2130,0
|
|
20240603,182100,7361967155,2130,2130,2130,2130,0
|
|
20240603,182000,7361967155,2130,2130,2130,2130,0
|
|
20240603,181900,7361967155,2130,2130,2130,2130,0
|
|
20240603,181800,7361967155,2130,2130,2130,2130,0
|
|
20240603,181700,7361967155,2130,2130,2130,2130,0
|
|
20240603,181600,7361967155,2130,2130,2130,2130,0
|
|
20240603,181500,7361967155,2130,2130,2130,2130,0
|
|
20240603,181400,7361967155,2130,2130,2130,2130,0
|
|
20240603,181300,7361967155,2130,2130,2130,2130,0
|
|
20240603,181200,7361967155,2130,2130,2130,2130,0
|
|
20240603,181100,7361967155,2130,2130,2130,2130,0
|
|
20240603,181000,7361967155,2130,2130,2130,2130,0
|
|
20240603,180900,7361967155,2130,2130,2130,2130,0
|
|
20240603,180800,7361967155,2130,2130,2130,2130,0
|
|
20240603,180700,7361967155,2130,2130,2130,2130,0
|
|
20240603,180600,7361967155,2130,2130,2130,2130,0
|
|
20240603,180500,7361967155,2130,2130,2130,2130,0
|
|
20240603,180400,7361967155,2130,2130,2130,2130,0
|
|
20240603,180300,7361967155,2130,2130,2130,2130,0
|
|
20240603,180200,7361967155,2130,2130,2130,2130,0
|
|
20240603,180100,7361967155,2130,2130,2130,2130,0
|
|
20240603,180000,7361967155,2130,2130,2130,2130,0
|
|
20240603,175900,7361967155,2130,2130,2130,2130,0
|
|
20240603,175800,7361967155,2130,2130,2130,2130,0
|
|
20240603,175700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,175600,7361967155,2130,2130,2130,2130,0
|
|
20240603,175500,7361967155,2130,2130,2130,2130,0
|
|
20240603,175400,7361967155,2130,2130,2130,2130,0
|
|
20240603,175300,7361967155,2130,2130,2130,2130,0
|
|
20240603,175200,7361967155,2130,2130,2130,2130,0
|
|
20240603,175100,7361967155,2130,2130,2130,2130,0
|
|
20240603,175000,7361967155,2130,2130,2130,2130,0
|
|
20240603,174900,7361967155,2130,2130,2130,2130,0
|
|
20240603,174800,7361967155,2130,2130,2130,2130,0
|
|
20240603,174700,7361967155,2130,2130,2130,2130,0
|
|
20240603,174600,7361967155,2130,2130,2130,2130,0
|
|
20240603,174500,7361967155,2130,2130,2130,2130,0
|
|
20240603,174400,7361967155,2130,2130,2130,2130,0
|
|
20240603,174300,7361967155,2130,2130,2130,2130,0
|
|
20240603,174200,7361967155,2130,2130,2130,2130,0
|
|
20240603,174100,7361967155,2130,2130,2130,2130,0
|
|
20240603,174000,7361967155,2130,2130,2130,2130,0
|
|
20240603,173900,7361967155,2130,2130,2130,2130,0
|
|
20240603,173800,7361967155,2130,2130,2130,2130,0
|
|
20240603,173700,7361967155,2130,2130,2130,2130,0
|
|
20240603,173600,7361967155,2130,2130,2130,2130,0
|
|
20240603,173500,7361967155,2130,2130,2130,2130,0
|
|
20240603,173400,7361967155,2130,2130,2130,2130,0
|
|
20240603,173300,7361967155,2130,2130,2130,2130,0
|
|
20240603,173200,7361967155,2130,2130,2130,2130,0
|
|
20240603,173100,7361967155,2130,2130,2130,2130,0
|
|
20240603,173000,7361967155,2130,2130,2130,2130,0
|
|
20240603,172900,7361967155,2130,2130,2130,2130,0
|
|
20240603,172800,7361967155,2130,2130,2130,2130,0
|
|
20240603,172700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,172600,7361967155,2130,2130,2130,2130,0
|
|
20240603,172500,7361967155,2130,2130,2130,2130,0
|
|
20240603,172400,7361967155,2130,2130,2130,2130,0
|
|
20240603,172300,7361967155,2130,2130,2130,2130,0
|
|
20240603,172200,7361967155,2130,2130,2130,2130,0
|
|
20240603,172100,7361967155,2130,2130,2130,2130,0
|
|
20240603,172000,7361967155,2130,2130,2130,2130,0
|
|
20240603,171900,7361967155,2130,2130,2130,2130,0
|
|
20240603,171800,7361967155,2130,2130,2130,2130,0
|
|
20240603,171700,7361967155,2130,2130,2130,2130,0
|
|
20240603,171600,7361967155,2130,2130,2130,2130,0
|
|
20240603,171500,7361967155,2130,2130,2130,2130,0
|
|
20240603,171400,7361967155,2130,2130,2130,2130,0
|
|
20240603,171300,7361967155,2130,2130,2130,2130,0
|
|
20240603,171200,7361967155,2130,2130,2130,2130,0
|
|
20240603,171100,7361967155,2130,2130,2130,2130,0
|
|
20240603,171000,7361967155,2130,2130,2130,2130,0
|
|
20240603,170900,7361967155,2130,2130,2130,2130,0
|
|
20240603,170800,7361967155,2130,2130,2130,2130,0
|
|
20240603,170700,7361967155,2130,2130,2130,2130,0
|
|
20240603,170600,7361967155,2130,2130,2130,2130,0
|
|
20240603,170500,7361967155,2130,2130,2130,2130,0
|
|
20240603,170400,7361967155,2130,2130,2130,2130,0
|
|
20240603,170300,7361967155,2130,2130,2130,2130,0
|
|
20240603,170200,7361967155,2130,2130,2130,2130,0
|
|
20240603,170100,7361967155,2130,2130,2130,2130,0
|
|
20240603,170000,7361967155,2130,2130,2130,2130,0
|
|
20240603,165900,7361967155,2130,2130,2130,2130,0
|
|
20240603,165800,7361967155,2130,2130,2130,2130,0
|
|
20240603,165700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,165600,7361967155,2130,2130,2130,2130,0
|
|
20240603,165500,7361967155,2130,2130,2130,2130,0
|
|
20240603,165400,7361967155,2130,2130,2130,2130,0
|
|
20240603,165300,7361967155,2130,2130,2130,2130,0
|
|
20240603,165200,7361967155,2130,2130,2130,2130,0
|
|
20240603,165100,7361967155,2130,2130,2130,2130,0
|
|
20240603,165000,7361967155,2130,2130,2130,2130,0
|
|
20240603,164900,7361967155,2130,2130,2130,2130,0
|
|
20240603,164800,7361967155,2130,2130,2130,2130,0
|
|
20240603,164700,7361967155,2130,2130,2130,2130,0
|
|
20240603,164600,7361967155,2130,2130,2130,2130,0
|
|
20240603,164500,7361967155,2130,2130,2130,2130,0
|
|
20240603,164400,7361967155,2130,2130,2130,2130,0
|
|
20240603,164300,7361967155,2130,2130,2130,2130,0
|
|
20240603,164200,7361967155,2130,2130,2130,2130,0
|
|
20240603,164100,7361967155,2130,2130,2130,2130,0
|
|
20240603,164000,7361967155,2130,2130,2130,2130,0
|
|
20240603,163900,7361967155,2130,2130,2130,2130,0
|
|
20240603,163800,7361967155,2130,2130,2130,2130,0
|
|
20240603,163700,7361967155,2130,2130,2130,2130,0
|
|
20240603,163600,7361967155,2130,2130,2130,2130,0
|
|
20240603,163500,7361967155,2130,2130,2130,2130,0
|
|
20240603,163400,7361967155,2130,2130,2130,2130,0
|
|
20240603,163300,7361967155,2130,2130,2130,2130,0
|
|
20240603,163200,7361967155,2130,2130,2130,2130,0
|
|
20240603,163100,7361967155,2130,2130,2130,2130,0
|
|
20240603,163000,7361967155,2130,2130,2130,2130,0
|
|
20240603,162900,7361967155,2130,2130,2130,2130,0
|
|
20240603,162800,7361967155,2130,2130,2130,2130,0
|
|
20240603,162700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,162600,7361967155,2130,2130,2130,2130,0
|
|
20240603,162500,7361967155,2130,2130,2130,2130,0
|
|
20240603,162400,7361967155,2130,2130,2130,2130,0
|
|
20240603,162300,7361967155,2130,2130,2130,2130,0
|
|
20240603,162200,7361967155,2130,2130,2130,2130,0
|
|
20240603,162100,7361967155,2130,2130,2130,2130,0
|
|
20240603,162000,7361967155,2130,2130,2130,2130,0
|
|
20240603,161900,7361967155,2130,2130,2130,2130,0
|
|
20240603,161800,7361967155,2130,2130,2130,2130,0
|
|
20240603,161700,7361967155,2130,2130,2130,2130,0
|
|
20240603,161600,7361967155,2130,2130,2130,2130,0
|
|
20240603,161500,7361967155,2130,2130,2130,2130,0
|
|
20240603,161400,7361967155,2130,2130,2130,2130,0
|
|
20240603,161300,7361967155,2130,2130,2130,2130,0
|
|
20240603,161200,7361967155,2130,2130,2130,2130,0
|
|
20240603,161100,7361967155,2130,2130,2130,2130,0
|
|
20240603,161000,7361967155,2130,2130,2130,2130,0
|
|
20240603,160900,7361967155,2130,2130,2130,2130,0
|
|
20240603,160800,7361967155,2130,2130,2130,2130,0
|
|
20240603,160700,7361967155,2130,2130,2130,2130,0
|
|
20240603,160600,7361967155,2130,2130,2130,2130,0
|
|
20240603,160500,7361967155,2130,2130,2130,2130,0
|
|
20240603,160400,7361967155,2130,2130,2130,2130,0
|
|
20240603,160300,7361967155,2130,2130,2130,2130,0
|
|
20240603,160200,7361967155,2130,2130,2130,2130,0
|
|
20240603,160100,7361967155,2130,2130,2130,2130,0
|
|
20240603,160000,7361967155,2130,2130,2130,2130,0
|
|
20240603,155900,7361967155,2130,2130,2130,2130,0
|
|
20240603,155800,7361967155,2130,2130,2130,2130,0
|
|
20240603,155700,7361967155,2130,2130,2130,2130,123192
|
|
20240603,155600,7361967155,2130,2130,2130,2130,0
|
|
20240603,155500,7361967155,2130,2130,2130,2130,0
|
|
20240603,155400,7361967155,2130,2130,2130,2130,0
|
|
20240603,155300,7361967155,2130,2130,2130,2130,0
|
|
20240603,155200,7361967155,2130,2130,2130,2130,0
|
|
20240603,155100,7361967155,2130,2130,2130,2130,0
|
|
20240603,155000,7361967155,2130,2130,2130,2130,0
|
|
20240603,154900,7361967155,2130,2130,2130,2130,0
|
|
20240603,154800,7361967155,2130,2130,2130,2130,0
|
|
20240603,154700,7361967155,2130,2130,2130,2130,0
|
|
20240603,154600,7361967155,2130,2130,2130,2130,0
|
|
20240603,154500,7361967155,2130,2130,2130,2130,0
|
|
20240603,154400,7361967155,2130,2130,2130,2130,0
|
|
20240603,154300,7361967155,2130,2130,2130,2130,0
|
|
20240603,154200,7361967155,2130,2130,2130,2130,0
|
|
20240603,154100,7361967155,2130,2130,2130,2130,0
|
|
20240603,154000,7361967155,2130,2130,2130,2130,0
|
|
20240603,153900,7361967155,2130,2130,2130,2130,0
|
|
20240603,153800,7361967155,2130,2130,2130,2130,0
|
|
20240603,153700,7361967155,2130,2130,2130,2130,0
|
|
20240603,153600,7361967155,2130,2130,2130,2130,0
|
|
20240603,153500,7361967155,2130,2130,2130,2130,0
|
|
20240603,153400,7361967155,2130,2130,2130,2130,0
|
|
20240603,153300,7361967155,2130,2130,2130,2130,0
|
|
20240603,153200,7361967155,2130,2130,2130,2130,0
|
|
20240603,153100,7361967155,2130,2130,2130,2130,0
|
|
20240603,153000,7361967155,2130,2130,2130,2130,123192
|
|
20240603,152900,7099568195,2140,2140,2140,2140,0
|
|
20240603,152800,7099568195,2140,2140,2140,2140,0
|
|
20240603,152700,7099568195,2140,2140,2140,2140,0
|
|
20240603,152600,7099568195,2140,2140,2140,2140,0
|
|
20240603,152500,7099568195,2140,2140,2140,2140,0
|
|
20240603,152400,7099568195,2140,2140,2140,2140,0
|
|
20240603,152300,7099568195,2140,2140,2140,2140,0
|
|
20240603,152200,7099568195,2140,2140,2140,2140,0
|
|
20240603,152100,7099568195,2140,2140,2140,2140,0
|
|
20240603,152000,7099568195,2140,2140,2140,2140,0
|
|
20240603,151900,7099568195,2140,2130,2140,2130,30144
|
|
20240603,151800,7035224505,2130,2135,2135,2130,8292
|
|
20240603,151700,7017559810,2135,2130,2135,2130,2617
|
|
20240603,151600,7011974765,2135,2130,2135,2130,13179
|
|
20240603,151500,6983839850,2135,2130,2135,2130,2953
|
|
20240603,151400,6977549695,2130,2135,2135,2130,18748
|
|
20240603,151300,6937616280,2130,2130,2135,2130,12543
|
|
20240603,151200,6910893130,2135,2130,2135,2130,1764
|
|
20240603,151100,6907135800,2130,2135,2135,2130,9039
|
|
20240603,151000,6887880225,2130,2130,2135,2130,10797
|
|
20240603,150900,6864881365,2130,2135,2135,2130,9418
|
|
20240603,150800,6844811880,2135,2130,2135,2130,2063
|
|
20240603,150700,6840416675,2130,2135,2135,2130,1349
|
|
20240603,150600,6837542050,2135,2135,2135,2130,403
|
|
20240603,150500,6836681970,2135,2130,2135,2130,3232
|
|
20240603,150400,6829795035,2130,2130,2135,2130,7228
|
|
20240603,150300,6814399390,2130,2130,2130,2125,9909
|
|
20240603,150200,6793303970,2135,2130,2135,2125,4245
|
|
20240603,150100,6784262250,2125,2125,2135,2125,8174
|
|
20240603,150000,6766850595,2130,2130,2130,2125,537
|
|
20240603,145900,6765709120,2125,2130,2135,2125,9815
|
|
20240603,145800,6744797980,2125,2125,2135,2125,6032
|
|
20240603,145700,6731952960,2125,2135,2135,2125,15992
|
|
20240603,145600,6697890025,2130,2130,2135,2130,1158
|
|
20240603,145500,6695421835,2135,2130,2135,2130,16368
|
|
20240603,145400,6660557975,2130,2130,2135,2130,18902
|
|
20240603,145300,6620291205,2130,2130,2130,2130,596
|
|
20240603,145200,6619021725,2135,2135,2135,2135,124
|
|
20240603,145100,6618756985,2135,2135,2135,2130,9442
|
|
20240603,145000,6598642665,2135,2135,2135,2130,792
|
|
20240603,144900,6596951765,2135,2130,2135,2130,5284
|
|
20240603,144800,6585680930,2130,2135,2135,2130,36391
|
|
20240603,144700,6508044815,2135,2135,2135,2130,1223
|
|
20240603,144600,6505433800,2135,2135,2135,2130,783
|
|
20240603,144500,6503763865,2135,2130,2135,2130,425
|
|
20240603,144400,6502857040,2135,2135,2140,2130,15833
|
|
20240603,144300,6469057385,2140,2135,2140,2135,3587
|
|
20240603,144200,6461389130,2140,2140,2140,2135,1468
|
|
20240603,144100,6458247870,2140,2140,2140,2135,12
|
|
20240603,144000,6458222235,2135,2130,2135,2130,25795
|
|
20240603,143900,6403151735,2135,2130,2135,2130,5735
|
|
20240603,143800,6390918580,2135,2135,2135,2130,207
|
|
20240603,143700,6390476915,2130,2130,2135,2130,2345
|
|
20240603,143600,6385479315,2130,2135,2135,2130,647
|
|
20240603,143500,6384100715,2130,2135,2135,2130,3079
|
|
20240603,143400,6377532265,2130,2130,2135,2130,3272
|
|
20240603,143300,6370551880,2135,2135,2135,2135,1304
|
|
20240603,143200,6367767840,2135,2130,2135,2130,5010
|
|
20240603,143100,6357071495,2130,2130,2135,2130,726
|
|
20240603,143000,6355522505,2130,2135,2135,2130,2082
|
|
20240603,142900,6351086840,2130,2130,2135,2130,3369
|
|
20240603,142800,6343910770,2130,2130,2135,2130,14289
|
|
20240603,142700,6313458145,2130,2130,2135,2130,987
|
|
20240603,142600,6311354235,2130,2135,2135,2130,3134
|
|
20240603,142500,6304677250,2130,2130,2135,2130,523
|
|
20240603,142400,6303562000,2135,2130,2135,2125,22007
|
|
20240603,142300,6256687025,2130,2125,2130,2125,9259
|
|
20240603,142200,6236966010,2130,2130,2130,2125,3121
|
|
20240603,142100,6230318705,2130,2130,2130,2125,4585
|
|
20240603,142000,6220553070,2125,2130,2130,2125,747
|
|
20240603,141900,6218962595,2130,2130,2130,2125,5836
|
|
20240603,141800,6206535325,2130,2130,2130,2125,3546
|
|
20240603,141700,6199000005,2125,2125,2130,2125,1403
|
|
20240603,141600,6196018600,2125,2130,2130,2125,1743
|
|
20240603,141500,6192313700,2125,2130,2130,2125,1383
|
|
20240603,141400,6189369675,2130,2125,2130,2125,336
|
|
20240603,141300,6188655630,2130,2125,2130,2125,705
|
|
20240603,141200,6187157175,2125,2125,2130,2125,537
|
|
20240603,141100,6186014770,2125,2125,2130,2125,147
|
|
20240603,141000,6185702285,2130,2130,2130,2125,6158
|
|
20240603,140900,6172596300,2125,2125,2125,2125,768
|
|
20240603,140800,6170964300,2125,2125,2130,2125,619
|
|
20240603,140700,6169646420,2125,2125,2130,2125,4733
|
|
20240603,140600,6159585760,2130,2125,2130,2125,1178
|
|
20240603,140500,6157082415,2125,2125,2130,2125,343
|
|
20240603,140400,6156353510,2125,2125,2130,2125,1400
|
|
20240603,140300,6153378460,2125,2130,2130,2125,8235
|
|
20240603,140200,6135873825,2125,2130,2130,2125,2153
|
|
20240603,140100,6131293475,2130,2125,2130,2125,467
|
|
20240603,140000,6130301085,2125,2125,2130,2125,5010
|
|
20240603,135900,6119633990,2125,2130,2130,2125,1799
|
|
20240603,135800,6115811060,2125,2125,2125,2125,2194
|
|
20240603,135700,6111148810,2125,2125,2130,2125,1709
|
|
20240603,135600,6107517120,2125,2130,2130,2125,7840
|
|
20240603,135500,6090854840,2125,2125,2125,2125,1988
|
|
20240603,135400,6086630340,2125,2130,2130,2125,6994
|
|
20240603,135300,6071767585,2125,2130,2130,2125,3755
|
|
20240603,135200,6063780670,2125,2125,2130,2125,741
|
|
20240603,135100,6062205545,2130,2125,2130,2125,4498
|
|
20240603,135000,6052646695,2130,2125,2130,2125,1432
|
|
20240603,134900,6049603395,2125,2125,2130,2125,1725
|
|
20240603,134800,6045935905,2125,2125,2125,2125,568
|
|
20240603,134700,6044728905,2125,2125,2125,2125,800
|
|
20240603,134600,6043028905,2125,2125,2130,2125,26069
|
|
20240603,134500,5987631180,2125,2125,2130,2125,1344
|
|
20240603,134400,5984772940,2125,2125,2130,2125,236
|
|
20240603,134300,5984271180,2125,2125,2130,2125,3191
|
|
20240603,134200,5977490250,2125,2125,2130,2125,1700
|
|
20240603,134100,5973877520,2125,2130,2130,2125,457
|
|
20240603,134000,5972906355,2125,2125,2125,2125,1904
|
|
20240603,133900,5968860355,2130,2125,2130,2125,2544
|
|
20240603,133800,5963452865,2130,2125,2130,2125,568
|
|
20240603,133700,5962245340,2125,2125,2130,2125,5384
|
|
20240603,133600,5950804060,2125,2125,2125,2125,3828
|
|
20240603,133500,5942669560,2125,2125,2130,2125,1141
|
|
20240603,133400,5940244910,2130,2125,2130,2125,2342
|
|
20240603,133300,5935268085,2125,2130,2130,2125,1010
|
|
20240603,133200,5933121780,2125,2125,2130,2125,2618
|
|
20240603,133100,5927557095,2130,2125,2130,2125,4044
|
|
20240603,133000,5918963050,2125,2130,2130,2125,6837
|
|
20240603,132900,5904428820,2130,2125,2130,2125,3246
|
|
20240603,132800,5897528300,2130,2130,2130,2125,6194
|
|
20240603,132700,5884353400,2130,2130,2130,2125,106
|
|
20240603,132600,5884128095,2125,2130,2130,2125,2335
|
|
20240603,132500,5879159975,2130,2130,2130,2125,1144
|
|
20240603,132400,5876726095,2130,2125,2130,2125,7964
|
|
20240603,132300,5859769005,2130,2125,2130,2125,953
|
|
20240603,132200,5857743815,2125,2125,2130,2125,242
|
|
20240603,132100,5857229150,2125,2130,2130,2125,1015
|
|
20240603,132000,5855072215,2130,2125,2130,2125,5547
|
|
20240603,131900,5843283265,2125,2125,2130,2125,3162
|
|
20240603,131800,5836561500,2125,2130,2130,2125,3832
|
|
20240603,131700,5828418440,2125,2125,2130,2125,626
|
|
20240603,131600,5827088140,2125,2125,2125,2125,457
|
|
20240603,131500,5826117015,2125,2125,2125,2125,1632
|
|
20240603,131400,5822649015,2125,2125,2125,2125,13768
|
|
20240603,131300,5793392015,2125,2125,2130,2125,4385
|
|
20240603,131200,5784073385,2125,2130,2130,2125,1911
|
|
20240603,131100,5780012260,2125,2125,2130,2125,757
|
|
20240603,131000,5778400505,2125,2130,2130,2125,2860
|
|
20240603,130900,5772320535,2125,2130,2130,2125,860
|
|
20240603,130800,5770492035,2125,2125,2130,2125,4501
|
|
20240603,130700,5760914810,2125,2125,2130,2125,826
|
|
20240603,130600,5759159055,2125,2125,2130,2125,1182
|
|
20240603,130500,5756643795,2130,2125,2130,2125,1515
|
|
20240603,130400,5753423895,2125,2130,2130,2125,23224
|
|
20240603,130300,5704066325,2125,2125,2130,2125,1849
|
|
20240603,130200,5700134700,2125,2125,2130,2125,1827
|
|
20240603,130100,5696244325,2130,2125,2130,2125,1192
|
|
20240603,130000,5693710810,2130,2125,2130,2125,10705
|
|
20240603,125900,5670935130,2125,2125,2130,2125,10706
|
|
20240603,125800,5648184860,2125,2125,2130,2125,9361
|
|
20240603,125700,5628253120,2125,2125,2130,2125,1785
|
|
20240603,125600,5624454410,2130,2130,2130,2125,3018
|
|
20240603,125500,5618028510,2130,2125,2130,2125,937
|
|
20240603,125400,5616037310,2125,2125,2130,2125,1270
|
|
20240603,125300,5613338555,2125,2125,2130,2125,1288
|
|
20240603,125200,5610601030,2130,2125,2130,2125,5922
|
|
20240603,125100,5598006690,2130,2130,2130,2125,528
|
|
20240603,125000,5596883590,2125,2130,2130,2125,9169
|
|
20240603,124900,5577396525,2130,2130,2130,2125,2294
|
|
20240603,124800,5572512615,2125,2130,2130,2125,1020
|
|
20240603,124700,5570342980,2130,2130,2130,2125,1347
|
|
20240603,124600,5567478565,2130,2130,2130,2125,1117
|
|
20240603,124500,5565100290,2130,2125,2130,2125,214
|
|
20240603,124400,5564644980,2125,2125,2130,2125,457
|
|
20240603,124300,5563672730,2125,2130,2130,2125,2724
|
|
20240603,124200,5557878130,2130,2125,2130,2125,93
|
|
20240603,124100,5557680455,2125,2130,2130,2125,6226
|
|
20240603,124000,5544419705,2130,2125,2130,2125,1709
|
|
20240603,123900,5540780680,2125,2130,2130,2125,1237
|
|
20240603,123800,5538146505,2130,2125,2130,2125,3373
|
|
20240603,123700,5530962980,2125,2125,2130,2125,1082
|
|
20240603,123600,5528660645,2130,2130,2130,2125,7827
|
|
20240603,123500,5511989560,2130,2125,2130,2125,10580
|
|
20240603,123400,5489456880,2130,2125,2130,2125,9844
|
|
20240603,123300,5468489745,2125,2130,2130,2125,1707
|
|
20240603,123200,5464859420,2125,2130,2130,2125,9844
|
|
20240603,123100,5443892325,2130,2125,2130,2125,13385
|
|
20240603,123000,5415389175,2125,2130,2130,2125,1603
|
|
20240603,122900,5411975530,2130,2130,2130,2125,139
|
|
20240603,122800,5411679880,2130,2125,2130,2125,3850
|
|
20240603,122700,5403482725,2125,2130,2130,2125,606
|
|
20240603,122600,5402192875,2125,2125,2125,2125,627
|
|
20240603,122500,5400860500,2125,2125,2125,2125,1980
|
|
20240603,122400,5396653000,2125,2125,2125,2125,11084
|
|
20240603,122300,5373099500,2125,2130,2130,2125,1951
|
|
20240603,122200,5368945005,2130,2125,2130,2125,6703
|
|
20240603,122100,5354668850,2125,2130,2130,2125,1842
|
|
20240603,122000,5350752395,2130,2125,2130,2125,20423
|
|
20240603,121900,5307297255,2125,2125,2130,2125,1155
|
|
20240603,121800,5304842730,2125,2130,2130,2125,191
|
|
20240603,121700,5304436355,2125,2125,2130,2125,21128
|
|
20240603,121600,5259438855,2125,2125,2130,2125,1958
|
|
20240603,121500,5255273105,2125,2125,2130,2125,1027
|
|
20240603,121400,5253090680,2125,2130,2130,2125,1075
|
|
20240603,121300,5250805790,2125,2125,2130,2125,3173
|
|
20240603,121200,5244063115,2130,2125,2130,2125,1435
|
|
20240603,121100,5241013700,2125,2125,2130,2125,388
|
|
20240603,121000,5240189180,2125,2125,2130,2125,1973
|
|
20240603,120900,5235989695,2130,2125,2130,2125,5642
|
|
20240603,120800,5223982605,2125,2125,2130,2125,3326
|
|
20240603,120700,5216901160,2130,2125,2130,2125,5322
|
|
20240603,120600,5205573505,2125,2130,2130,2125,287
|
|
20240603,120500,5204963620,2125,2125,2130,2125,1324
|
|
20240603,120400,5202149345,2130,2130,2130,2125,544
|
|
20240603,120300,5200993240,2130,2125,2130,2125,1429
|
|
20240603,120200,5197954095,2130,2125,2130,2125,670
|
|
20240603,120100,5196530320,2125,2125,2130,2125,6712
|
|
20240603,120000,5182267280,2125,2125,2130,2125,116
|
|
20240603,115900,5182020630,2125,2125,2130,2125,4553
|
|
20240603,115800,5172345495,2125,2125,2130,2125,30757
|
|
20240603,115700,5106837210,2130,2130,2130,2125,387
|
|
20240603,115600,5106013930,2125,2125,2130,2125,2657
|
|
20240603,115500,5100367750,2125,2125,2130,2125,1190
|
|
20240603,115400,5097838475,2125,2125,2130,2125,138
|
|
20240603,115300,5097545180,2125,2125,2125,2125,703
|
|
20240603,115200,5096051305,2125,2125,2130,2125,1811
|
|
20240603,115100,5092202750,2130,2125,2130,2125,538
|
|
20240603,115000,5091059400,2125,2130,2130,2125,7088
|
|
20240603,114900,5075996890,2125,2125,2130,2125,391
|
|
20240603,114800,5075164965,2125,2125,2130,2125,3416
|
|
20240603,114700,5067905960,2125,2125,2130,2125,1203
|
|
20240603,114600,5065349565,2125,2120,2125,2120,1792
|
|
20240603,114500,5061542135,2120,2125,2130,2120,7307
|
|
20240603,114400,5046014220,2125,2125,2125,2120,1520
|
|
20240603,114300,5042787555,2125,2120,2125,2120,6210
|
|
20240603,114200,5029596945,2120,2125,2125,2120,3052
|
|
20240603,114100,5023116525,2125,2130,2130,2120,6059
|
|
20240603,114000,5010241430,2125,2120,2125,2120,21250
|
|
20240603,113900,4965085605,2125,2125,2125,2120,5524
|
|
20240603,113800,4953362320,2120,2125,2125,2120,3055
|
|
20240603,113700,4946883335,2125,2120,2125,2120,3307
|
|
20240603,113600,4939869920,2120,2125,2125,2120,2647
|
|
20240603,113500,4934248200,2120,2120,2125,2120,10543
|
|
20240603,113400,4911854415,2120,2120,2125,2120,990
|
|
20240603,113300,4909753040,2125,2120,2125,2120,13966
|
|
20240603,113200,4880132425,2120,2125,2125,2120,2107
|
|
20240603,113100,4875655620,2125,2125,2130,2125,2710
|
|
20240603,113000,4869896705,2130,2125,2130,2125,6869
|
|
20240603,112900,4855296490,2125,2125,2130,2125,2523
|
|
20240603,112800,4849934455,2130,2125,2130,2120,699
|
|
20240603,112700,4848449770,2125,2125,2130,2125,7551
|
|
20240603,112600,4832398855,2125,2130,2130,2125,3873
|
|
20240603,112500,4824168005,2130,2125,2130,2125,9701
|
|
20240603,112400,4803553015,2125,2125,2125,2120,7518
|
|
20240603,112300,4787583105,2125,2125,2125,2120,2711
|
|
20240603,112200,4781824560,2125,2125,2125,2120,16559
|
|
20240603,112100,4746662180,2125,2120,2125,2120,5678
|
|
20240603,112000,4734598325,2120,2125,2125,2120,3781
|
|
20240603,111900,4726564345,2125,2130,2130,2120,53818
|
|
20240603,111800,4612203170,2125,2130,2130,2125,5065
|
|
20240603,111700,4601430615,2125,2125,2130,2125,2323
|
|
20240603,111600,4596494235,2130,2125,2130,2125,225
|
|
20240603,111500,4596016015,2130,2125,2130,2125,4180
|
|
20240603,111400,4587122810,2125,2130,2130,2125,2695
|
|
20240603,111300,4581393545,2125,2125,2130,2125,1662
|
|
20240603,111200,4577859290,2130,2130,2130,2125,1809
|
|
20240603,111100,4574009830,2130,2125,2130,2125,3397
|
|
20240603,111000,4566786665,2125,2125,2130,2125,13796
|
|
20240603,110900,4537467795,2125,2130,2130,2125,22253
|
|
20240603,110800,4490179535,2130,2135,2135,2125,21913
|
|
20240603,110700,4443508220,2135,2135,2135,2130,5304
|
|
20240603,110600,4432204390,2135,2135,2135,2130,900
|
|
20240603,110500,4430283625,2135,2135,2135,2130,6186
|
|
20240603,110400,4417083275,2130,2135,2135,2130,2215
|
|
20240603,110300,4412355750,2130,2135,2135,2130,8579
|
|
20240603,110200,4394070870,2135,2135,2135,2130,9969
|
|
20240603,110100,4372833050,2135,2130,2135,2130,1324
|
|
20240603,110000,4370009000,2135,2130,2135,2130,7200
|
|
20240603,105900,4354658370,2130,2135,2140,2130,24266
|
|
20240603,105800,4302896060,2135,2135,2140,2135,4383
|
|
20240603,105700,4293536000,2135,2130,2135,2130,6810
|
|
20240603,105600,4279001025,2130,2130,2135,2130,4423
|
|
20240603,105500,4269568640,2130,2130,2135,2130,769
|
|
20240603,105400,4267928405,2130,2130,2135,2130,8811
|
|
20240603,105300,4249154175,2130,2125,2135,2125,7651
|
|
20240603,105200,4232862335,2125,2125,2125,2125,1378
|
|
20240603,105100,4229934085,2125,2130,2130,2125,2485
|
|
20240603,105000,4224653430,2130,2130,2130,2125,3848
|
|
20240603,104900,4216458645,2130,2130,2130,2125,28122
|
|
20240603,104800,4156587910,2130,2130,2130,2125,8951
|
|
20240603,104700,4137523705,2130,2130,2130,2125,125590
|
|
20240603,104600,3870274110,2130,2135,2140,2130,4381
|
|
20240603,104500,3860936880,2135,2140,2145,2130,45339
|
|
20240603,104400,3764191830,2135,2140,2145,2135,10633
|
|
20240603,104300,3741471495,2135,2135,2140,2135,3032
|
|
20240603,104200,3734992905,2135,2140,2145,2135,863
|
|
20240603,104100,3733147895,2140,2140,2140,2135,5376
|
|
20240603,104000,3721653950,2140,2140,2140,2135,5901
|
|
20240603,103900,3709034055,2140,2135,2140,2135,17345
|
|
20240603,103800,3671929190,2135,2140,2140,2135,9391
|
|
20240603,103700,3651862190,2135,2135,2135,2135,7732
|
|
20240603,103600,3635354370,2135,2140,2140,2135,938
|
|
20240603,103500,3633351180,2135,2135,2140,2135,9954
|
|
20240603,103400,3612092890,2135,2140,2140,2135,3551
|
|
20240603,103300,3604511440,2140,2135,2140,2135,2785
|
|
20240603,103200,3598562510,2140,2135,2140,2135,2933
|
|
20240603,103100,3592295025,2130,2130,2135,2130,6624
|
|
20240603,103000,3578179895,2130,2130,2135,2130,5473
|
|
20240603,102900,3566500850,2130,2130,2135,2130,11364
|
|
20240603,102800,3542255045,2130,2130,2135,2130,5155
|
|
20240603,102700,3531257900,2130,2130,2135,2130,4594
|
|
20240603,102600,3521472400,2130,2135,2135,2130,2934
|
|
20240603,102500,3515216925,2130,2130,2135,2130,3063
|
|
20240603,102400,3508691985,2130,2130,2135,2130,2567
|
|
20240603,102300,3503223770,2130,2130,2130,2130,12758
|
|
20240603,102200,3476049230,2130,2130,2135,2130,3942
|
|
20240603,102100,3467652005,2130,2130,2135,2130,4785
|
|
20240603,102000,3457459725,2130,2130,2135,2125,10849
|
|
20240603,101900,3434351620,2130,2130,2130,2130,4342
|
|
20240603,101800,3425103160,2130,2130,2130,2125,16014
|
|
20240603,101700,3391005400,2130,2130,2130,2130,2366
|
|
20240603,101600,3385965820,2130,2130,2135,2125,13764
|
|
20240603,101500,3356650250,2130,2130,2135,2130,5009
|
|
20240603,101400,3345977930,2130,2130,2140,2130,38220
|
|
20240603,101300,3264567520,2135,2130,2140,2130,2241
|
|
20240603,101200,3259778610,2135,2130,2140,2130,6156
|
|
20240603,101100,3246639045,2130,2130,2135,2130,4302
|
|
20240603,101000,3237467780,2130,2130,2135,2130,7992
|
|
20240603,100900,3220444740,2130,2130,2135,2130,1165
|
|
20240603,100800,3217963145,2135,2135,2135,2130,4737
|
|
20240603,100700,3207865380,2130,2130,2140,2130,9483
|
|
20240603,100600,3187651515,2130,2130,2140,2130,12266
|
|
20240603,100500,3161510415,2135,2135,2140,2130,7570
|
|
20240603,100400,3145368290,2130,2135,2135,2130,2740
|
|
20240603,100300,3139526605,2135,2135,2135,2130,3682
|
|
20240603,100200,3131668490,2135,2135,2135,2130,1403
|
|
20240603,100100,3128673190,2135,2135,2135,2130,2430
|
|
20240603,100000,3123486665,2135,2135,2135,2130,6839
|
|
20240603,095900,3108914715,2135,2135,2135,2130,5657
|
|
20240603,095800,3096864300,2130,2130,2135,2130,3130
|
|
20240603,095700,3090196705,2130,2135,2135,2130,13063
|
|
20240603,095600,3062361550,2135,2135,2135,2130,4191
|
|
20240603,095500,3053432085,2130,2130,2135,2130,4527
|
|
20240603,095400,3043788805,2130,2130,2130,2125,9822
|
|
20240603,095300,3022868115,2130,2135,2135,2130,53566
|
|
20240603,095200,2908763525,2130,2130,2135,2130,4418
|
|
20240603,095100,2899345265,2135,2130,2135,2130,2097
|
|
20240603,095000,2894869270,2130,2135,2140,2130,6142
|
|
20240603,094900,2881768435,2135,2135,2140,2135,1297
|
|
20240603,094800,2878999085,2130,2140,2140,2130,12694
|
|
20240603,094700,2851912395,2130,2145,2145,2130,14483
|
|
20240603,094600,2821004505,2135,2140,2145,2135,9058
|
|
20240603,094500,2801628720,2145,2145,2145,2140,1941
|
|
20240603,094400,2797473520,2140,2145,2145,2140,7466
|
|
20240603,094300,2781495255,2140,2140,2145,2140,460
|
|
20240603,094200,2780510820,2145,2140,2145,2135,13786
|
|
20240603,094100,2750964515,2140,2135,2140,2135,13472
|
|
20240603,094000,2722196000,2140,2140,2145,2135,4768
|
|
20240603,093900,2711990765,2135,2140,2145,2135,2074
|
|
20240603,093800,2707554305,2140,2140,2145,2135,11455
|
|
20240603,093700,2683075520,2140,2135,2145,2135,3528
|
|
20240603,093600,2675524920,2145,2145,2150,2135,48907
|
|
20240603,093500,2570900360,2145,2145,2145,2140,28897
|
|
20240603,093400,2508981335,2150,2150,2150,2145,4263
|
|
20240603,093300,2499831995,2150,2145,2150,2140,16922
|
|
20240603,093200,2463513575,2140,2145,2145,2140,5388
|
|
20240603,093100,2451963790,2145,2140,2145,2140,2247
|
|
20240603,093000,2447151525,2140,2140,2145,2140,5942
|
|
20240603,092900,2434413945,2140,2135,2145,2130,49780
|
|
20240603,092800,2328102130,2130,2130,2135,2130,3817
|
|
20240603,092700,2319971840,2135,2130,2135,2130,4234
|
|
20240603,092600,2310939635,2130,2130,2135,2130,5659
|
|
20240603,092500,2298874035,2130,2130,2135,2130,5982
|
|
20240603,092400,2286131075,2130,2135,2135,2130,7564
|
|
20240603,092300,2270019630,2130,2130,2135,2130,14408
|
|
20240603,092200,2239328810,2130,2135,2135,2130,37711
|
|
20240603,092100,2158974055,2135,2130,2135,2130,43294
|
|
20240603,092000,2066677405,2130,2130,2135,2130,2452
|
|
20240603,091900,2061448375,2130,2130,2135,2130,4927
|
|
20240603,091800,2050950535,2130,2125,2140,2125,12647
|
|
20240603,091700,2024016570,2130,2125,2130,2125,18564
|
|
20240603,091600,1984538830,2125,2135,2145,2125,61201
|
|
20240603,091500,1854111515,2135,2140,2145,2130,163437
|
|
20240603,091400,1504771875,2150,2145,2150,2140,6646
|
|
20240603,091300,1490524335,2145,2140,2145,2140,11426
|
|
20240603,091200,1466025265,2140,2145,2145,2135,5056
|
|
20240603,091100,1455200260,2135,2130,2145,2130,31416
|
|
20240603,091000,1388099765,2130,2135,2135,2125,46218
|
|
20240603,090900,1289645880,2140,2140,2145,2130,29360
|
|
20240603,090800,1226887755,2135,2135,2145,2130,13451
|
|
20240603,090700,1198143965,2135,2130,2140,2130,55474
|
|
20240603,090600,1079774425,2135,2130,2135,2130,11821
|
|
20240603,090500,1054572570,2130,2130,2135,2120,64760
|
|
20240603,090400,916807465,2130,2135,2140,2130,20685
|
|
20240603,090300,872700980,2130,2140,2150,2125,167395
|
|
20240603,090200,515448200,2145,2140,2160,2140,48950
|
|
20240603,090100,410438510,2145,2140,2145,2135,27725
|
|
20240603,090000,351118615,2140,2150,2155,2135,163559
|