600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,185600,6564216575,2075,2075,2075,2075,0
|
|
20240604,185500,6564216575,2075,2075,2075,2075,0
|
|
20240604,185400,6564216575,2075,2075,2075,2075,0
|
|
20240604,185300,6564216575,2075,2075,2075,2075,0
|
|
20240604,185200,6564216575,2075,2075,2075,2075,0
|
|
20240604,185100,6564216575,2075,2075,2075,2075,0
|
|
20240604,185000,6564216575,2075,2075,2075,2075,0
|
|
20240604,184900,6564216575,2075,2075,2075,2075,0
|
|
20240604,184800,6564216575,2075,2075,2075,2075,0
|
|
20240604,184700,6564216575,2075,2075,2075,2075,0
|
|
20240604,184600,6564216575,2075,2075,2075,2075,0
|
|
20240604,184500,6564216575,2075,2075,2075,2075,0
|
|
20240604,184400,6564216575,2075,2075,2075,2075,0
|
|
20240604,184300,6564216575,2075,2075,2075,2075,0
|
|
20240604,184200,6564216575,2075,2075,2075,2075,0
|
|
20240604,184100,6564216575,2075,2075,2075,2075,0
|
|
20240604,184000,6564216575,2075,2075,2075,2075,0
|
|
20240604,183900,6564216575,2075,2075,2075,2075,0
|
|
20240604,183800,6564216575,2075,2075,2075,2075,0
|
|
20240604,183700,6564216575,2075,2075,2075,2075,0
|
|
20240604,183600,6564216575,2075,2075,2075,2075,0
|
|
20240604,183500,6564216575,2075,2075,2075,2075,0
|
|
20240604,183400,6564216575,2075,2075,2075,2075,0
|
|
20240604,183300,6564216575,2075,2075,2075,2075,0
|
|
20240604,183200,6564216575,2075,2075,2075,2075,0
|
|
20240604,183100,6564216575,2075,2075,2075,2075,0
|
|
20240604,183000,6564216575,2075,2075,2075,2075,0
|
|
20240604,182900,6564216575,2075,2075,2075,2075,0
|
|
20240604,182800,6564216575,2075,2075,2075,2075,0
|
|
20240604,182700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,182600,6564216575,2075,2075,2075,2075,0
|
|
20240604,182500,6564216575,2075,2075,2075,2075,0
|
|
20240604,182400,6564216575,2075,2075,2075,2075,0
|
|
20240604,182300,6564216575,2075,2075,2075,2075,0
|
|
20240604,182200,6564216575,2075,2075,2075,2075,0
|
|
20240604,182100,6564216575,2075,2075,2075,2075,0
|
|
20240604,182000,6564216575,2075,2075,2075,2075,0
|
|
20240604,181900,6564216575,2075,2075,2075,2075,0
|
|
20240604,181800,6564216575,2075,2075,2075,2075,0
|
|
20240604,181700,6564216575,2075,2075,2075,2075,0
|
|
20240604,181600,6564216575,2075,2075,2075,2075,0
|
|
20240604,181500,6564216575,2075,2075,2075,2075,0
|
|
20240604,181400,6564216575,2075,2075,2075,2075,0
|
|
20240604,181300,6564216575,2075,2075,2075,2075,0
|
|
20240604,181200,6564216575,2075,2075,2075,2075,0
|
|
20240604,181100,6564216575,2075,2075,2075,2075,0
|
|
20240604,181000,6564216575,2075,2075,2075,2075,0
|
|
20240604,180900,6564216575,2075,2075,2075,2075,0
|
|
20240604,180800,6564216575,2075,2075,2075,2075,0
|
|
20240604,180700,6564216575,2075,2075,2075,2075,0
|
|
20240604,180600,6564216575,2075,2075,2075,2075,0
|
|
20240604,180500,6564216575,2075,2075,2075,2075,0
|
|
20240604,180400,6564216575,2075,2075,2075,2075,0
|
|
20240604,180300,6564216575,2075,2075,2075,2075,0
|
|
20240604,180200,6564216575,2075,2075,2075,2075,0
|
|
20240604,180100,6564216575,2075,2075,2075,2075,0
|
|
20240604,180000,6564216575,2075,2075,2075,2075,0
|
|
20240604,175900,6564216575,2075,2075,2075,2075,0
|
|
20240604,175800,6564216575,2075,2075,2075,2075,0
|
|
20240604,175700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,175600,6564216575,2075,2075,2075,2075,0
|
|
20240604,175500,6564216575,2075,2075,2075,2075,0
|
|
20240604,175400,6564216575,2075,2075,2075,2075,0
|
|
20240604,175300,6564216575,2075,2075,2075,2075,0
|
|
20240604,175200,6564216575,2075,2075,2075,2075,0
|
|
20240604,175100,6564216575,2075,2075,2075,2075,0
|
|
20240604,175000,6564216575,2075,2075,2075,2075,0
|
|
20240604,174900,6564216575,2075,2075,2075,2075,0
|
|
20240604,174800,6564216575,2075,2075,2075,2075,0
|
|
20240604,174700,6564216575,2075,2075,2075,2075,0
|
|
20240604,174600,6564216575,2075,2075,2075,2075,0
|
|
20240604,174500,6564216575,2075,2075,2075,2075,0
|
|
20240604,174400,6564216575,2075,2075,2075,2075,0
|
|
20240604,174300,6564216575,2075,2075,2075,2075,0
|
|
20240604,174200,6564216575,2075,2075,2075,2075,0
|
|
20240604,174100,6564216575,2075,2075,2075,2075,0
|
|
20240604,174000,6564216575,2075,2075,2075,2075,0
|
|
20240604,173900,6564216575,2075,2075,2075,2075,0
|
|
20240604,173800,6564216575,2075,2075,2075,2075,0
|
|
20240604,173700,6564216575,2075,2075,2075,2075,0
|
|
20240604,173600,6564216575,2075,2075,2075,2075,0
|
|
20240604,173500,6564216575,2075,2075,2075,2075,0
|
|
20240604,173400,6564216575,2075,2075,2075,2075,0
|
|
20240604,173300,6564216575,2075,2075,2075,2075,0
|
|
20240604,173200,6564216575,2075,2075,2075,2075,0
|
|
20240604,173100,6564216575,2075,2075,2075,2075,0
|
|
20240604,173000,6564216575,2075,2075,2075,2075,0
|
|
20240604,172900,6564216575,2075,2075,2075,2075,0
|
|
20240604,172800,6564216575,2075,2075,2075,2075,0
|
|
20240604,172700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,172600,6564216575,2075,2075,2075,2075,0
|
|
20240604,172500,6564216575,2075,2075,2075,2075,0
|
|
20240604,172400,6564216575,2075,2075,2075,2075,0
|
|
20240604,172300,6564216575,2075,2075,2075,2075,0
|
|
20240604,172200,6564216575,2075,2075,2075,2075,0
|
|
20240604,172100,6564216575,2075,2075,2075,2075,0
|
|
20240604,172000,6564216575,2075,2075,2075,2075,0
|
|
20240604,171900,6564216575,2075,2075,2075,2075,0
|
|
20240604,171800,6564216575,2075,2075,2075,2075,0
|
|
20240604,171700,6564216575,2075,2075,2075,2075,0
|
|
20240604,171600,6564216575,2075,2075,2075,2075,0
|
|
20240604,171500,6564216575,2075,2075,2075,2075,0
|
|
20240604,171400,6564216575,2075,2075,2075,2075,0
|
|
20240604,171300,6564216575,2075,2075,2075,2075,0
|
|
20240604,171200,6564216575,2075,2075,2075,2075,0
|
|
20240604,171100,6564216575,2075,2075,2075,2075,0
|
|
20240604,171000,6564216575,2075,2075,2075,2075,0
|
|
20240604,170900,6564216575,2075,2075,2075,2075,0
|
|
20240604,170800,6564216575,2075,2075,2075,2075,0
|
|
20240604,170700,6564216575,2075,2075,2075,2075,0
|
|
20240604,170600,6564216575,2075,2075,2075,2075,0
|
|
20240604,170500,6564216575,2075,2075,2075,2075,0
|
|
20240604,170400,6564216575,2075,2075,2075,2075,0
|
|
20240604,170300,6564216575,2075,2075,2075,2075,0
|
|
20240604,170200,6564216575,2075,2075,2075,2075,0
|
|
20240604,170100,6564216575,2075,2075,2075,2075,0
|
|
20240604,170000,6564216575,2075,2075,2075,2075,0
|
|
20240604,165900,6564216575,2075,2075,2075,2075,0
|
|
20240604,165800,6564216575,2075,2075,2075,2075,0
|
|
20240604,165700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,165600,6564216575,2075,2075,2075,2075,0
|
|
20240604,165500,6564216575,2075,2075,2075,2075,0
|
|
20240604,165400,6564216575,2075,2075,2075,2075,0
|
|
20240604,165300,6564216575,2075,2075,2075,2075,0
|
|
20240604,165200,6564216575,2075,2075,2075,2075,0
|
|
20240604,165100,6564216575,2075,2075,2075,2075,0
|
|
20240604,165000,6564216575,2075,2075,2075,2075,0
|
|
20240604,164900,6564216575,2075,2075,2075,2075,0
|
|
20240604,164800,6564216575,2075,2075,2075,2075,0
|
|
20240604,164700,6564216575,2075,2075,2075,2075,0
|
|
20240604,164600,6564216575,2075,2075,2075,2075,0
|
|
20240604,164500,6564216575,2075,2075,2075,2075,0
|
|
20240604,164400,6564216575,2075,2075,2075,2075,0
|
|
20240604,164300,6564216575,2075,2075,2075,2075,0
|
|
20240604,164200,6564216575,2075,2075,2075,2075,0
|
|
20240604,164100,6564216575,2075,2075,2075,2075,0
|
|
20240604,164000,6564216575,2075,2075,2075,2075,0
|
|
20240604,163900,6564216575,2075,2075,2075,2075,0
|
|
20240604,163800,6564216575,2075,2075,2075,2075,0
|
|
20240604,163700,6564216575,2075,2075,2075,2075,0
|
|
20240604,163600,6564216575,2075,2075,2075,2075,0
|
|
20240604,163500,6564216575,2075,2075,2075,2075,0
|
|
20240604,163400,6564216575,2075,2075,2075,2075,0
|
|
20240604,163300,6564216575,2075,2075,2075,2075,0
|
|
20240604,163200,6564216575,2075,2075,2075,2075,0
|
|
20240604,163100,6564216575,2075,2075,2075,2075,0
|
|
20240604,163000,6564216575,2075,2075,2075,2075,0
|
|
20240604,162900,6564216575,2075,2075,2075,2075,0
|
|
20240604,162800,6564216575,2075,2075,2075,2075,0
|
|
20240604,162700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,162600,6564216575,2075,2075,2075,2075,0
|
|
20240604,162500,6564216575,2075,2075,2075,2075,0
|
|
20240604,162400,6564216575,2075,2075,2075,2075,0
|
|
20240604,162300,6564216575,2075,2075,2075,2075,0
|
|
20240604,162200,6564216575,2075,2075,2075,2075,0
|
|
20240604,162100,6564216575,2075,2075,2075,2075,0
|
|
20240604,162000,6564216575,2075,2075,2075,2075,0
|
|
20240604,161900,6564216575,2075,2075,2075,2075,0
|
|
20240604,161800,6564216575,2075,2075,2075,2075,0
|
|
20240604,161700,6564216575,2075,2075,2075,2075,0
|
|
20240604,161600,6564216575,2075,2075,2075,2075,0
|
|
20240604,161500,6564216575,2075,2075,2075,2075,0
|
|
20240604,161400,6564216575,2075,2075,2075,2075,0
|
|
20240604,161300,6564216575,2075,2075,2075,2075,0
|
|
20240604,161200,6564216575,2075,2075,2075,2075,0
|
|
20240604,161100,6564216575,2075,2075,2075,2075,0
|
|
20240604,161000,6564216575,2075,2075,2075,2075,0
|
|
20240604,160900,6564216575,2075,2075,2075,2075,0
|
|
20240604,160800,6564216575,2075,2075,2075,2075,0
|
|
20240604,160700,6564216575,2075,2075,2075,2075,0
|
|
20240604,160600,6564216575,2075,2075,2075,2075,0
|
|
20240604,160500,6564216575,2075,2075,2075,2075,0
|
|
20240604,160400,6564216575,2075,2075,2075,2075,0
|
|
20240604,160300,6564216575,2075,2075,2075,2075,0
|
|
20240604,160200,6564216575,2075,2075,2075,2075,0
|
|
20240604,160100,6564216575,2075,2075,2075,2075,0
|
|
20240604,160000,6564216575,2075,2075,2075,2075,0
|
|
20240604,155900,6564216575,2075,2075,2075,2075,0
|
|
20240604,155800,6564216575,2075,2075,2075,2075,0
|
|
20240604,155700,6564216575,2075,2075,2075,2075,141343
|
|
20240604,155600,6564216575,2075,2075,2075,2075,0
|
|
20240604,155500,6564216575,2075,2075,2075,2075,0
|
|
20240604,155400,6564216575,2075,2075,2075,2075,0
|
|
20240604,155300,6564216575,2075,2075,2075,2075,0
|
|
20240604,155200,6564216575,2075,2075,2075,2075,0
|
|
20240604,155100,6564216575,2075,2075,2075,2075,0
|
|
20240604,155000,6564216575,2075,2075,2075,2075,0
|
|
20240604,154900,6564216575,2075,2075,2075,2075,0
|
|
20240604,154800,6564216575,2075,2075,2075,2075,0
|
|
20240604,154700,6564216575,2075,2075,2075,2075,0
|
|
20240604,154600,6564216575,2075,2075,2075,2075,0
|
|
20240604,154500,6564216575,2075,2075,2075,2075,0
|
|
20240604,154400,6564216575,2075,2075,2075,2075,0
|
|
20240604,154300,6564216575,2075,2075,2075,2075,0
|
|
20240604,154200,6564216575,2075,2075,2075,2075,0
|
|
20240604,154100,6564216575,2075,2075,2075,2075,0
|
|
20240604,154000,6564216575,2075,2075,2075,2075,0
|
|
20240604,153900,6564216575,2075,2075,2075,2075,0
|
|
20240604,153800,6564216575,2075,2075,2075,2075,0
|
|
20240604,153700,6564216575,2075,2075,2075,2075,0
|
|
20240604,153600,6564216575,2075,2075,2075,2075,0
|
|
20240604,153500,6564216575,2075,2075,2075,2075,0
|
|
20240604,153400,6564216575,2075,2075,2075,2075,0
|
|
20240604,153300,6564216575,2075,2075,2075,2075,0
|
|
20240604,153200,6564216575,2075,2075,2075,2075,0
|
|
20240604,153100,6564216575,2075,2075,2075,2075,0
|
|
20240604,153000,6564216575,2075,2075,2075,2075,141343
|
|
20240604,152900,6270929850,2080,2080,2080,2080,0
|
|
20240604,152800,6270929850,2080,2080,2080,2080,0
|
|
20240604,152700,6270929850,2080,2080,2080,2080,0
|
|
20240604,152600,6270929850,2080,2080,2080,2080,0
|
|
20240604,152500,6270929850,2080,2080,2080,2080,0
|
|
20240604,152400,6270929850,2080,2080,2080,2080,0
|
|
20240604,152300,6270929850,2080,2080,2080,2080,0
|
|
20240604,152200,6270929850,2080,2080,2080,2080,0
|
|
20240604,152100,6270929850,2080,2080,2080,2080,0
|
|
20240604,152000,6270929850,2080,2080,2080,2080,0
|
|
20240604,151900,6270929850,2080,2075,2080,2075,15479
|
|
20240604,151800,6238761880,2080,2075,2085,2075,12678
|
|
20240604,151700,6212410165,2080,2075,2085,2075,34047
|
|
20240604,151600,6141660575,2075,2075,2080,2075,21832
|
|
20240604,151500,6096263535,2075,2075,2080,2075,10675
|
|
20240604,151400,6074096845,2075,2080,2080,2075,2530
|
|
20240604,151300,6068839285,2080,2080,2080,2075,15924
|
|
20240604,151200,6035729270,2075,2075,2080,2075,832
|
|
20240604,151100,6034002865,2075,2080,2080,2075,898
|
|
20240604,151000,6032139195,2080,2075,2080,2075,2594
|
|
20240604,150900,6026748635,2075,2075,2080,2070,42993
|
|
20240604,150800,5937538290,2075,2080,2080,2075,20926
|
|
20240604,150700,5894114290,2075,2080,2080,2075,9291
|
|
20240604,150600,5874832430,2075,2075,2080,2075,5540
|
|
20240604,150500,5863336845,2075,2075,2080,2075,38035
|
|
20240604,150400,5784414215,2075,2080,2080,2075,900
|
|
20240604,150300,5782546540,2075,2080,2080,2075,28893
|
|
20240604,150200,5722591005,2075,2080,2080,2075,70624
|
|
20240604,150100,5575728430,2080,2080,2085,2080,23158
|
|
20240604,150000,5527559340,2080,2080,2085,2080,1701
|
|
20240604,145900,5524014460,2080,2085,2085,2080,9549
|
|
20240604,145800,5504147185,2080,2085,2085,2080,3048
|
|
20240604,145700,5497792385,2085,2085,2090,2080,15142
|
|
20240604,145600,5466219050,2085,2085,2090,2085,2974
|
|
20240604,145500,5460007260,2085,2085,2090,2085,3266
|
|
20240604,145400,5453197145,2085,2085,2085,2085,168
|
|
20240604,145300,5452846865,2090,2090,2090,2085,1090
|
|
20240604,145200,5450573790,2085,2090,2090,2085,10630
|
|
20240604,145100,5428407390,2085,2085,2085,2085,6103
|
|
20240604,145000,5415682635,2085,2085,2085,2080,33178
|
|
20240604,144900,5346510580,2085,2080,2085,2080,2287
|
|
20240604,144800,5341742255,2080,2085,2085,2080,1784
|
|
20240604,144700,5338028660,2085,2085,2085,2080,12603
|
|
20240604,144600,5311751425,2085,2085,2085,2080,5008
|
|
20240604,144500,5301322245,2085,2085,2085,2080,1949
|
|
20240604,144400,5297259145,2080,2085,2085,2080,13913
|
|
20240604,144300,5268291085,2080,2085,2085,2080,14952
|
|
20240604,144200,5237160920,2085,2090,2090,2085,29130
|
|
20240604,144100,5176424835,2090,2085,2090,2080,19488
|
|
20240604,144000,5135793040,2085,2080,2085,2080,14752
|
|
20240604,143900,5105087875,2085,2085,2085,2080,17180
|
|
20240604,143800,5069268650,2085,2090,2090,2085,8550
|
|
20240604,143700,5051441785,2085,2090,2090,2085,3901
|
|
20240604,143600,5043308180,2085,2090,2090,2085,7004
|
|
20240604,143500,5028704825,2085,2085,2090,2085,1277
|
|
20240604,143400,5026042085,2085,2080,2085,2080,43692
|
|
20240604,143300,4934944290,2080,2085,2085,2080,2081
|
|
20240604,143200,4930605510,2085,2085,2085,2080,5293
|
|
20240604,143100,4919580805,2080,2085,2085,2080,2760
|
|
20240604,143000,4913839120,2085,2085,2085,2080,37065
|
|
20240604,142900,4836572515,2090,2085,2090,2085,13499
|
|
20240604,142800,4808421115,2085,2090,2090,2085,10582
|
|
20240604,142700,4786357235,2090,2090,2090,2090,21
|
|
20240604,142600,4786313345,2090,2090,2090,2085,8321
|
|
20240604,142500,4768922520,2090,2090,2095,2090,51510
|
|
20240604,142400,4661255520,2090,2090,2090,2090,116
|
|
20240604,142300,4661013080,2090,2090,2090,2090,865
|
|
20240604,142200,4659205230,2090,2095,2095,2090,2134
|
|
20240604,142100,4654734565,2090,2090,2095,2090,7697
|
|
20240604,142000,4638646335,2090,2090,2095,2090,2274
|
|
20240604,141900,4633892805,2095,2095,2095,2090,526
|
|
20240604,141800,4632790860,2090,2090,2090,2090,109
|
|
20240604,141700,4632563050,2095,2095,2095,2090,1151
|
|
20240604,141600,4630151725,2095,2100,2100,2095,1024
|
|
20240604,141500,4628006220,2100,2095,2100,2095,16
|
|
20240604,141400,4627972690,2100,2100,2100,2100,307
|
|
20240604,141300,4627327990,2100,2090,2100,2090,462
|
|
20240604,141200,4626362390,2090,2095,2095,2090,5384
|
|
20240604,141100,4615101945,2090,2095,2095,2090,2113
|
|
20240604,141000,4610675275,2095,2095,2095,2095,409
|
|
20240604,140900,4609818420,2090,2095,2095,2090,2505
|
|
20240604,140800,4604580465,2095,2095,2095,2095,1160
|
|
20240604,140700,4602150265,2090,2095,2095,2090,3187
|
|
20240604,140600,4595478565,2090,2090,2100,2090,9333
|
|
20240604,140500,4575972295,2095,2095,2100,2095,3228
|
|
20240604,140400,4569209610,2090,2095,2095,2090,1726
|
|
20240604,140300,4565595215,2095,2095,2095,2095,18989
|
|
20240604,140200,4525813260,2090,2090,2095,2090,5134
|
|
20240604,140100,4515077390,2095,2090,2095,2090,1454
|
|
20240604,140000,4512033530,2090,2090,2090,2090,14
|
|
20240604,135900,4512004270,2090,2090,2090,2090,4053
|
|
20240604,135800,4503533500,2090,2090,2095,2090,3035
|
|
20240604,135700,4497190195,2090,2090,2095,2090,4685
|
|
20240604,135600,4487397865,2090,2090,2095,2090,4226
|
|
20240604,135500,4478565520,2090,2090,2095,2090,5452
|
|
20240604,135400,4467170680,2090,2090,2095,2090,4479
|
|
20240604,135300,4457802450,2095,2090,2095,2090,7220
|
|
20240604,135200,4442686570,2090,2090,2095,2090,5026
|
|
20240604,135100,4432172195,2090,2090,2095,2090,9377
|
|
20240604,135000,4412574185,2090,2095,2095,2090,4848
|
|
20240604,134900,4402427675,2095,2095,2100,2090,21482
|
|
20240604,134800,4357428520,2100,2095,2100,2095,5622
|
|
20240604,134700,4345648620,2095,2095,2095,2095,3004
|
|
20240604,134600,4339355240,2095,2095,2095,2095,2091
|
|
20240604,134500,4334974595,2095,2095,2100,2095,3114
|
|
20240604,134400,4328450760,2100,2105,2105,2095,23628
|
|
20240604,134300,4278888265,2100,2100,2105,2100,10898
|
|
20240604,134200,4256002415,2105,2105,2105,2100,10642
|
|
20240604,134100,4233606005,2105,2110,2110,2105,19665
|
|
20240604,134000,4192207100,2110,2110,2110,2110,535
|
|
20240604,133900,4191078250,2105,2110,2110,2105,254
|
|
20240604,133800,4190542330,2105,2105,2105,2105,404
|
|
20240604,133700,4189691910,2110,2110,2110,2105,69
|
|
20240604,133600,4189546365,2110,2105,2110,2105,1306
|
|
20240604,133500,4186797225,2110,2105,2110,2105,5622
|
|
20240604,133400,4174960900,2105,2105,2110,2105,3033
|
|
20240604,133300,4168575835,2110,2110,2110,2105,76
|
|
20240604,133200,4168415480,2105,2110,2110,2105,5
|
|
20240604,133100,4168404950,2110,2105,2110,2105,575
|
|
20240604,133000,4167194450,2105,2105,2105,2105,23
|
|
20240604,132900,4167146035,2105,2105,2105,2105,0
|
|
20240604,132800,4167146035,2105,2105,2105,2105,260
|
|
20240604,132700,4166598735,2105,2110,2110,2105,1120
|
|
20240604,132600,4164235585,2105,2110,2110,2105,6379
|
|
20240604,132500,4150780525,2110,2105,2110,2105,1209
|
|
20240604,132400,4148229580,2110,2110,2110,2110,15
|
|
20240604,132300,4148197930,2105,2105,2105,2105,454
|
|
20240604,132200,4147242260,2110,2110,2110,2105,65
|
|
20240604,132100,4147105160,2105,2105,2105,2105,406
|
|
20240604,132000,4146250530,2110,2105,2110,2105,8
|
|
20240604,131900,4146233675,2105,2105,2110,2105,818
|
|
20240604,131800,4144508785,2110,2110,2110,2110,4
|
|
20240604,131700,4144500345,2110,2105,2110,2105,2067
|
|
20240604,131600,4140144295,2110,2105,2110,2105,101
|
|
20240604,131500,4139931685,2105,2105,2110,2105,604
|
|
20240604,131400,4138660260,2105,2100,2105,2100,7068
|
|
20240604,131300,4123782170,2100,2105,2105,2100,1948
|
|
20240604,131200,4119691010,2105,2100,2105,2100,1586
|
|
20240604,131100,4116356810,2100,2105,2105,2100,724
|
|
20240604,131000,4114832855,2105,2100,2105,2100,7044
|
|
20240604,130900,4100005280,2105,2105,2105,2105,5454
|
|
20240604,130800,4088524610,2105,2105,2105,2100,124
|
|
20240604,130700,4088263610,2105,2100,2105,2100,1009
|
|
20240604,130600,4086139710,2105,2100,2105,2100,2238
|
|
20240604,130500,4081436490,2105,2105,2105,2105,3211
|
|
20240604,130400,4074677335,2100,2105,2105,2100,44
|
|
20240604,130300,4074584785,2105,2105,2105,2105,1573
|
|
20240604,130200,4071273620,2105,2105,2105,2100,541
|
|
20240604,130100,4070134850,2100,2105,2105,2100,86
|
|
20240604,130000,4069953900,2100,2100,2100,2100,13
|
|
20240604,125900,4069926600,2105,2100,2105,2100,17875
|
|
20240604,125800,4032328275,2100,2095,2100,2095,1310
|
|
20240604,125700,4029579775,2095,2095,2095,2095,1662
|
|
20240604,125600,4026097885,2095,2095,2095,2095,1882
|
|
20240604,125500,4022155095,2095,2095,2095,2095,505
|
|
20240604,125400,4021097120,2095,2100,2100,2095,1057
|
|
20240604,125300,4018882450,2100,2095,2100,2095,75
|
|
20240604,125200,4018725015,2100,2100,2100,2095,420
|
|
20240604,125100,4017844535,2100,2095,2100,2095,193
|
|
20240604,125000,4017439650,2095,2095,2095,2095,10
|
|
20240604,124900,4017418700,2095,2100,2100,2095,283
|
|
20240604,124800,4016824680,2100,2100,2100,2100,3442
|
|
20240604,124700,4009596480,2100,2100,2100,2100,3901
|
|
20240604,124600,4001404380,2100,2095,2100,2095,152
|
|
20240604,124500,4001085935,2095,2095,2100,2095,2045
|
|
20240604,124400,3996797660,2095,2095,2095,2095,300
|
|
20240604,124300,3996169160,2095,2100,2100,2095,57
|
|
20240604,124200,3996049485,2100,2095,2100,2095,1959
|
|
20240604,124100,3991944800,2095,2095,2095,2095,2212
|
|
20240604,124000,3987310660,2095,2100,2100,2095,300
|
|
20240604,123900,3986680685,2100,2100,2100,2100,29553
|
|
20240604,123800,3924619385,2100,2100,2105,2100,147
|
|
20240604,123700,3924310675,2100,2100,2105,2100,317
|
|
20240604,123600,3923644970,2105,2100,2105,2100,9022
|
|
20240604,123500,3904695175,2100,2100,2100,2100,1521
|
|
20240604,123400,3901501075,2100,2105,2105,2100,15
|
|
20240604,123300,3901469570,2105,2100,2105,2100,2201
|
|
20240604,123200,3896847465,2100,2100,2100,2100,275
|
|
20240604,123100,3896269965,2105,2100,2105,2100,407
|
|
20240604,123000,3895413285,2100,2100,2105,2100,349
|
|
20240604,122900,3894680120,2105,2100,2105,2100,23
|
|
20240604,122800,3894631735,2105,2105,2105,2105,113
|
|
20240604,122700,3894393870,2105,2100,2105,2100,5488
|
|
20240604,122600,3882868595,2100,2100,2100,2100,1061
|
|
20240604,122500,3880640495,2100,2105,2105,2100,511
|
|
20240604,122400,3879567365,2100,2105,2105,2100,1009
|
|
20240604,122300,3877448425,2105,2100,2105,2100,25
|
|
20240604,122200,3877395870,2105,2105,2105,2100,645
|
|
20240604,122100,3876040655,2105,2105,2105,2100,661
|
|
20240604,122000,3874649775,2100,2100,2105,2100,74
|
|
20240604,121900,3874494300,2105,2105,2105,2100,74
|
|
20240604,121800,3874338600,2100,2100,2100,2100,80
|
|
20240604,121700,3874170600,2100,2105,2105,2100,2856
|
|
20240604,121600,3868167745,2105,2100,2105,2100,6
|
|
20240604,121500,3868155140,2100,2105,2105,2100,913
|
|
20240604,121400,3866237335,2100,2100,2105,2100,219
|
|
20240604,121300,3865777405,2100,2100,2105,2100,3120
|
|
20240604,121200,3859225305,2100,2100,2105,2100,37
|
|
20240604,121100,3859147545,2100,2105,2105,2100,341
|
|
20240604,121000,3858430285,2105,2100,2105,2100,110
|
|
20240604,120900,3858198760,2100,2100,2105,2100,325
|
|
20240604,120800,3857515910,2100,2105,2105,2100,25
|
|
20240604,120700,3857463355,2105,2105,2105,2105,1
|
|
20240604,120600,3857461250,2105,2100,2105,2100,152
|
|
20240604,120500,3857141465,2100,2105,2105,2100,101
|
|
20240604,120400,3856928865,2100,2100,2105,2100,373
|
|
20240604,120300,3856145555,2105,2105,2105,2105,13997
|
|
20240604,120200,3826681870,2105,2105,2110,2105,806
|
|
20240604,120100,3824985235,2105,2105,2105,2105,2061
|
|
20240604,120000,3820646830,2110,2110,2110,2105,98
|
|
20240604,115900,3820440100,2110,2110,2110,2105,567
|
|
20240604,115800,3819246255,2110,2105,2110,2105,392
|
|
20240604,115700,3818420130,2105,2105,2110,2105,3380
|
|
20240604,115600,3811305220,2105,2105,2105,2105,6466
|
|
20240604,115500,3797694290,2105,2105,2110,2105,474
|
|
20240604,115400,3796696315,2105,2110,2110,2105,978
|
|
20240604,115300,3794633055,2110,2110,2110,2105,220
|
|
20240604,115200,3794169380,2110,2110,2110,2110,0
|
|
20240604,115100,3794169380,2110,2110,2110,2105,1615
|
|
20240604,115000,3790761755,2110,2105,2110,2105,1176
|
|
20240604,114900,3788285245,2105,2110,2110,2105,5443
|
|
20240604,114800,3776821350,2110,2110,2110,2110,437
|
|
20240604,114700,3775899280,2110,2110,2110,2110,2045
|
|
20240604,114600,3771584330,2110,2110,2115,2110,378
|
|
20240604,114500,3770786600,2110,2105,2110,2105,441
|
|
20240604,114400,3769858120,2110,2110,2110,2105,541
|
|
20240604,114300,3768716615,2110,2110,2110,2110,311
|
|
20240604,114200,3768060405,2105,2110,2110,2105,1008
|
|
20240604,114100,3765933530,2110,2110,2115,2110,1908
|
|
20240604,114000,3761907400,2110,2110,2115,2110,582
|
|
20240604,113900,3760679045,2110,2110,2110,2110,2516
|
|
20240604,113800,3755370285,2110,2110,2110,2105,350
|
|
20240604,113700,3754632005,2110,2105,2110,2105,1037
|
|
20240604,113600,3752444025,2110,2110,2110,2105,13927
|
|
20240604,113500,3723058080,2110,2105,2110,2105,5336
|
|
20240604,113400,3711800800,2105,2110,2110,2105,451
|
|
20240604,113300,3710851265,2110,2105,2110,2105,2006
|
|
20240604,113200,3706618630,2110,2110,2110,2110,13
|
|
20240604,113100,3706591200,2110,2110,2110,2105,2874
|
|
20240604,113000,3700529585,2105,2110,2110,2105,13
|
|
20240604,112900,3700502200,2110,2105,2110,2105,7461
|
|
20240604,112800,3684781195,2110,2110,2110,2110,441
|
|
20240604,112700,3683850685,2105,2105,2110,2105,3531
|
|
20240604,112600,3676417875,2110,2110,2110,2110,5
|
|
20240604,112500,3676407325,2110,2110,2110,2105,61
|
|
20240604,112400,3676278640,2110,2105,2110,2105,9293
|
|
20240604,112300,3656716865,2105,2110,2110,2105,2030
|
|
20240604,112200,3652436745,2110,2110,2110,2110,91
|
|
20240604,112100,3652244735,2105,2110,2110,2105,2504
|
|
20240604,112000,3646968930,2110,2105,2110,2105,12534
|
|
20240604,111900,3620581735,2105,2110,2110,2105,524
|
|
20240604,111800,3619478560,2110,2110,2110,2105,1285
|
|
20240604,111700,3616772535,2110,2110,2110,2105,2476
|
|
20240604,111600,3611550425,2105,2105,2105,2105,1215
|
|
20240604,111500,3608992850,2105,2105,2105,2105,2269
|
|
20240604,111400,3604216605,2105,2105,2105,2105,41
|
|
20240604,111300,3604130300,2105,2105,2110,2105,229
|
|
20240604,111200,3603648105,2110,2105,2110,2105,47
|
|
20240604,111100,3603549015,2105,2105,2110,2105,9785
|
|
20240604,111000,3582951555,2100,2105,2105,2100,180
|
|
20240604,110900,3582573075,2100,2105,2105,2100,1676
|
|
20240604,110800,3579052975,2100,2105,2105,2100,3602
|
|
20240604,110700,3571478235,2105,2105,2105,2100,1126
|
|
20240604,110600,3569112195,2105,2105,2105,2100,6364
|
|
20240604,110500,3555716000,2110,2105,2110,2105,2741
|
|
20240604,110400,3549946125,2105,2100,2105,2100,3307
|
|
20240604,110300,3542984900,2105,2105,2105,2105,1164
|
|
20240604,110200,3540534680,2100,2110,2110,2100,25228
|
|
20240604,110100,3487491755,2110,2105,2110,2100,13518
|
|
20240604,110000,3459036370,2100,2105,2105,2100,1719
|
|
20240604,105900,3455424720,2100,2105,2105,2100,251
|
|
20240604,105800,3454896390,2105,2105,2105,2105,837
|
|
20240604,105700,3453134505,2105,2105,2105,2100,2373
|
|
20240604,105600,3448139580,2105,2105,2105,2105,1449
|
|
20240604,105500,3445089435,2105,2100,2105,2100,3076
|
|
20240604,105400,3438614610,2105,2105,2105,2105,566
|
|
20240604,105300,3437423180,2100,2105,2105,2100,890
|
|
20240604,105200,3435549805,2105,2100,2105,2100,449
|
|
20240604,105100,3434604695,2100,2100,2100,2100,2009
|
|
20240604,105000,3430385795,2105,2095,2105,2095,584
|
|
20240604,104900,3429159440,2100,2100,2100,2095,502
|
|
20240604,104800,3428107605,2095,2095,2095,2095,76
|
|
20240604,104700,3427948385,2100,2100,2100,2100,3
|
|
20240604,104600,3427942085,2100,2105,2105,2100,613
|
|
20240604,104500,3426654780,2105,2105,2105,2105,35
|
|
20240604,104400,3426581105,2105,2100,2105,2100,12001
|
|
20240604,104300,3401368925,2095,2095,2100,2095,4555
|
|
20240604,104200,3391826155,2095,2095,2095,2095,1510
|
|
20240604,104100,3388662705,2100,2100,2100,2100,5647
|
|
20240604,104000,3376804005,2095,2100,2100,2095,13
|
|
20240604,103900,3376776745,2100,2095,2100,2095,5137
|
|
20240604,103800,3365989580,2095,2100,2100,2095,13598
|
|
20240604,103700,3337491265,2100,2095,2100,2095,5657
|
|
20240604,103600,3325611590,2095,2100,2100,2095,7246
|
|
20240604,103500,3310405890,2100,2095,2100,2095,1504
|
|
20240604,103400,3307249490,2100,2100,2100,2095,8242
|
|
20240604,103300,3289941340,2100,2095,2100,2090,865
|
|
20240604,103200,3288128965,2095,2090,2100,2090,4402
|
|
20240604,103100,3278918530,2095,2090,2095,2090,1975
|
|
20240604,103000,3274785975,2095,2100,2100,2090,153
|
|
20240604,102900,3274465335,2090,2100,2100,2090,28644
|
|
20240604,102800,3214456575,2095,2100,2100,2095,1134
|
|
20240604,102700,3212080725,2100,2095,2100,2095,551
|
|
20240604,102600,3210923750,2100,2095,2100,2095,1280
|
|
20240604,102500,3208238855,2100,2100,2100,2095,459
|
|
20240604,102400,3207276500,2100,2095,2100,2095,3646
|
|
20240604,102300,3199634925,2095,2095,2100,2095,2483
|
|
20240604,102200,3194423040,2090,2095,2095,2090,4350
|
|
20240604,102100,3185309845,2095,2095,2100,2095,10786
|
|
20240604,102000,3162711380,2100,2100,2100,2095,173
|
|
20240604,101900,3162348205,2095,2090,2100,2090,5672
|
|
20240604,101800,3150467545,2090,2090,2095,2090,1243
|
|
20240604,101700,3147869645,2090,2095,2095,2090,1409
|
|
20240604,101600,3144923015,2095,2090,2095,2090,1297
|
|
20240604,101500,3142208750,2095,2095,2095,2090,25502
|
|
20240604,101400,3088907060,2095,2095,2095,2090,719
|
|
20240604,101300,3087400810,2095,2095,2100,2095,1432
|
|
20240604,101200,3084400765,2095,2090,2100,2090,7659
|
|
20240604,101100,3068370840,2090,2095,2095,2090,3311
|
|
20240604,101000,3061445245,2090,2095,2095,2090,2032
|
|
20240604,100900,3057197115,2095,2090,2095,2090,1074
|
|
20240604,100800,3054950005,2090,2095,2095,2090,1311
|
|
20240604,100700,3052209405,2090,2090,2100,2090,3385
|
|
20240604,100600,3045127230,2100,2100,2100,2090,8206
|
|
20240604,100500,3027960080,2095,2095,2100,2095,2653
|
|
20240604,100400,3022402020,2095,2100,2100,2095,5818
|
|
20240604,100300,3010213045,2100,2090,2100,2090,5203
|
|
20240604,100200,2999312950,2095,2095,2095,2090,1807
|
|
20240604,100100,2995529490,2095,2095,2095,2090,2339
|
|
20240604,100000,2990638955,2095,2095,2095,2095,1090
|
|
20240604,095900,2988355405,2095,2100,2100,2095,1013
|
|
20240604,095800,2986232510,2095,2100,2100,2095,7318
|
|
20240604,095700,2970900235,2095,2095,2100,2090,6468
|
|
20240604,095600,2957328410,2100,2095,2100,2090,4543
|
|
20240604,095500,2947832115,2095,2095,2100,2095,5069
|
|
20240604,095400,2937212555,2100,2090,2100,2090,4255
|
|
20240604,095300,2928308915,2090,2095,2095,2090,2866
|
|
20240604,095200,2922304690,2095,2095,2095,2090,8667
|
|
20240604,095100,2904178460,2095,2100,2100,2090,4222
|
|
20240604,095000,2895338265,2100,2095,2100,2090,7819
|
|
20240604,094900,2878956510,2100,2100,2100,2095,12088
|
|
20240604,094800,2853626035,2095,2095,2100,2095,11456
|
|
20240604,094700,2829623135,2100,2100,2100,2095,2328
|
|
20240604,094600,2824739335,2095,2095,2100,2095,2248
|
|
20240604,094500,2820029365,2095,2100,2105,2095,12342
|
|
20240604,094400,2794125465,2095,2100,2100,2095,5689
|
|
20240604,094300,2782178670,2100,2100,2105,2100,8485
|
|
20240604,094200,2764359520,2100,2100,2100,2095,3404
|
|
20240604,094100,2757213650,2100,2105,2105,2095,35914
|
|
20240604,094000,2681741290,2105,2105,2105,2100,37740
|
|
20240604,093900,2602298780,2105,2105,2105,2100,5528
|
|
20240604,093800,2590689895,2100,2105,2105,2100,10516
|
|
20240604,093700,2568605895,2105,2100,2105,2095,19843
|
|
20240604,093600,2526934090,2095,2100,2100,2095,10334
|
|
20240604,093500,2505274320,2095,2090,2100,2090,26599
|
|
20240604,093400,2449625075,2095,2090,2095,2085,10383
|
|
20240604,093300,2427925550,2090,2090,2090,2085,7591
|
|
20240604,093200,2412070770,2080,2085,2090,2080,11920
|
|
20240604,093100,2387214410,2085,2085,2090,2080,3648
|
|
20240604,093000,2379605155,2085,2085,2090,2080,7950
|
|
20240604,092900,2363029525,2080,2085,2090,2075,48865
|
|
20240604,092800,2261279665,2085,2080,2090,2080,12126
|
|
20240604,092700,2235996825,2080,2075,2085,2075,37433
|
|
20240604,092600,2158205295,2075,2085,2090,2075,59609
|
|
20240604,092500,2034345325,2085,2085,2090,2075,16162
|
|
20240604,092400,2000705330,2085,2080,2085,2075,28913
|
|
20240604,092300,1940560140,2080,2095,2095,2070,156920
|
|
20240604,092200,1614256740,2095,2100,2100,2080,58760
|
|
20240604,092100,1491791845,2100,2100,2105,2080,120446
|
|
20240604,092000,1240282870,2095,2110,2120,2095,142065
|
|
20240604,091900,941676440,2115,2120,2125,2110,71226
|
|
20240604,091800,791155685,2120,2130,2130,2120,36011
|
|
20240604,091700,714807820,2130,2135,2135,2120,60904
|
|
20240604,091600,585238285,2130,2135,2135,2130,7758
|
|
20240604,091500,568710715,2140,2135,2140,2130,31257
|
|
20240604,091400,501955075,2145,2140,2145,2135,20524
|
|
20240604,091300,458032970,2140,2140,2145,2135,28638
|
|
20240604,091200,396746625,2145,2135,2145,2135,14235
|
|
20240604,091100,366330030,2140,2145,2145,2135,14704
|
|
20240604,091000,334880415,2140,2140,2145,2140,13169
|
|
20240604,090900,306646580,2145,2140,2145,2135,21476
|
|
20240604,090800,260719725,2135,2140,2140,2135,22702
|
|
20240604,090700,212227880,2135,2140,2145,2135,7260
|
|
20240604,090600,196719155,2140,2140,2140,2135,8417
|
|
20240604,090500,178717930,2140,2140,2140,2135,4343
|
|
20240604,090400,169437335,2135,2140,2145,2135,5440
|
|
20240604,090300,157798280,2140,2135,2145,2135,9214
|
|
20240604,090200,138072315,2145,2140,2145,2135,15786
|
|
20240604,090100,104285395,2135,2135,2140,2135,14560
|
|
20240604,090000,73182780,2135,2135,2150,2135,34250
|