600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,185600,4813638900,2055,2055,2055,2055,0
|
|
20240605,185500,4813638900,2055,2055,2055,2055,0
|
|
20240605,185400,4813638900,2055,2055,2055,2055,0
|
|
20240605,185300,4813638900,2055,2055,2055,2055,0
|
|
20240605,185200,4813638900,2055,2055,2055,2055,0
|
|
20240605,185100,4813638900,2055,2055,2055,2055,0
|
|
20240605,185000,4813638900,2055,2055,2055,2055,0
|
|
20240605,184900,4813638900,2055,2055,2055,2055,0
|
|
20240605,184800,4813638900,2055,2055,2055,2055,0
|
|
20240605,184700,4813638900,2055,2055,2055,2055,0
|
|
20240605,184600,4813638900,2055,2055,2055,2055,0
|
|
20240605,184500,4813638900,2055,2055,2055,2055,0
|
|
20240605,184400,4813638900,2055,2055,2055,2055,0
|
|
20240605,184300,4813638900,2055,2055,2055,2055,0
|
|
20240605,184200,4813638900,2055,2055,2055,2055,0
|
|
20240605,184100,4813638900,2055,2055,2055,2055,0
|
|
20240605,184000,4813638900,2055,2055,2055,2055,0
|
|
20240605,183900,4813638900,2055,2055,2055,2055,0
|
|
20240605,183800,4813638900,2055,2055,2055,2055,0
|
|
20240605,183700,4813638900,2055,2055,2055,2055,0
|
|
20240605,183600,4813638900,2055,2055,2055,2055,0
|
|
20240605,183500,4813638900,2055,2055,2055,2055,0
|
|
20240605,183400,4813638900,2055,2055,2055,2055,0
|
|
20240605,183300,4813638900,2055,2055,2055,2055,0
|
|
20240605,183200,4813638900,2055,2055,2055,2055,0
|
|
20240605,183100,4813638900,2055,2055,2055,2055,0
|
|
20240605,183000,4813638900,2055,2055,2055,2055,0
|
|
20240605,182900,4813638900,2055,2055,2055,2055,0
|
|
20240605,182800,4813638900,2055,2055,2055,2055,0
|
|
20240605,182700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,182600,4813638900,2055,2055,2055,2055,0
|
|
20240605,182500,4813638900,2055,2055,2055,2055,0
|
|
20240605,182400,4813638900,2055,2055,2055,2055,0
|
|
20240605,182300,4813638900,2055,2055,2055,2055,0
|
|
20240605,182200,4813638900,2055,2055,2055,2055,0
|
|
20240605,182100,4813638900,2055,2055,2055,2055,0
|
|
20240605,182000,4813638900,2055,2055,2055,2055,0
|
|
20240605,181900,4813638900,2055,2055,2055,2055,0
|
|
20240605,181800,4813638900,2055,2055,2055,2055,0
|
|
20240605,181700,4813638900,2055,2055,2055,2055,0
|
|
20240605,181600,4813638900,2055,2055,2055,2055,0
|
|
20240605,181500,4813638900,2055,2055,2055,2055,0
|
|
20240605,181400,4813638900,2055,2055,2055,2055,0
|
|
20240605,181300,4813638900,2055,2055,2055,2055,0
|
|
20240605,181200,4813638900,2055,2055,2055,2055,0
|
|
20240605,181100,4813638900,2055,2055,2055,2055,0
|
|
20240605,181000,4813638900,2055,2055,2055,2055,0
|
|
20240605,180900,4813638900,2055,2055,2055,2055,0
|
|
20240605,180800,4813638900,2055,2055,2055,2055,0
|
|
20240605,180700,4813638900,2055,2055,2055,2055,0
|
|
20240605,180600,4813638900,2055,2055,2055,2055,0
|
|
20240605,180500,4813638900,2055,2055,2055,2055,0
|
|
20240605,180400,4813638900,2055,2055,2055,2055,0
|
|
20240605,180300,4813638900,2055,2055,2055,2055,0
|
|
20240605,180200,4813638900,2055,2055,2055,2055,0
|
|
20240605,180100,4813638900,2055,2055,2055,2055,0
|
|
20240605,180000,4813638900,2055,2055,2055,2055,0
|
|
20240605,175900,4813638900,2055,2055,2055,2055,0
|
|
20240605,175800,4813638900,2055,2055,2055,2055,0
|
|
20240605,175700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,175600,4813638900,2055,2055,2055,2055,0
|
|
20240605,175500,4813638900,2055,2055,2055,2055,0
|
|
20240605,175400,4813638900,2055,2055,2055,2055,0
|
|
20240605,175300,4813638900,2055,2055,2055,2055,0
|
|
20240605,175200,4813638900,2055,2055,2055,2055,0
|
|
20240605,175100,4813638900,2055,2055,2055,2055,0
|
|
20240605,175000,4813638900,2055,2055,2055,2055,0
|
|
20240605,174900,4813638900,2055,2055,2055,2055,0
|
|
20240605,174800,4813638900,2055,2055,2055,2055,0
|
|
20240605,174700,4813638900,2055,2055,2055,2055,0
|
|
20240605,174600,4813638900,2055,2055,2055,2055,0
|
|
20240605,174500,4813638900,2055,2055,2055,2055,0
|
|
20240605,174400,4813638900,2055,2055,2055,2055,0
|
|
20240605,174300,4813638900,2055,2055,2055,2055,0
|
|
20240605,174200,4813638900,2055,2055,2055,2055,0
|
|
20240605,174100,4813638900,2055,2055,2055,2055,0
|
|
20240605,174000,4813638900,2055,2055,2055,2055,0
|
|
20240605,173900,4813638900,2055,2055,2055,2055,0
|
|
20240605,173800,4813638900,2055,2055,2055,2055,0
|
|
20240605,173700,4813638900,2055,2055,2055,2055,0
|
|
20240605,173600,4813638900,2055,2055,2055,2055,0
|
|
20240605,173500,4813638900,2055,2055,2055,2055,0
|
|
20240605,173400,4813638900,2055,2055,2055,2055,0
|
|
20240605,173300,4813638900,2055,2055,2055,2055,0
|
|
20240605,173200,4813638900,2055,2055,2055,2055,0
|
|
20240605,173100,4813638900,2055,2055,2055,2055,0
|
|
20240605,173000,4813638900,2055,2055,2055,2055,0
|
|
20240605,172900,4813638900,2055,2055,2055,2055,0
|
|
20240605,172800,4813638900,2055,2055,2055,2055,0
|
|
20240605,172700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,172600,4813638900,2055,2055,2055,2055,0
|
|
20240605,172500,4813638900,2055,2055,2055,2055,0
|
|
20240605,172400,4813638900,2055,2055,2055,2055,0
|
|
20240605,172300,4813638900,2055,2055,2055,2055,0
|
|
20240605,172200,4813638900,2055,2055,2055,2055,0
|
|
20240605,172100,4813638900,2055,2055,2055,2055,0
|
|
20240605,172000,4813638900,2055,2055,2055,2055,0
|
|
20240605,171900,4813638900,2055,2055,2055,2055,0
|
|
20240605,171800,4813638900,2055,2055,2055,2055,0
|
|
20240605,171700,4813638900,2055,2055,2055,2055,0
|
|
20240605,171600,4813638900,2055,2055,2055,2055,0
|
|
20240605,171500,4813638900,2055,2055,2055,2055,0
|
|
20240605,171400,4813638900,2055,2055,2055,2055,0
|
|
20240605,171300,4813638900,2055,2055,2055,2055,0
|
|
20240605,171200,4813638900,2055,2055,2055,2055,0
|
|
20240605,171100,4813638900,2055,2055,2055,2055,0
|
|
20240605,171000,4813638900,2055,2055,2055,2055,0
|
|
20240605,170900,4813638900,2055,2055,2055,2055,0
|
|
20240605,170800,4813638900,2055,2055,2055,2055,0
|
|
20240605,170700,4813638900,2055,2055,2055,2055,0
|
|
20240605,170600,4813638900,2055,2055,2055,2055,0
|
|
20240605,170500,4813638900,2055,2055,2055,2055,0
|
|
20240605,170400,4813638900,2055,2055,2055,2055,0
|
|
20240605,170300,4813638900,2055,2055,2055,2055,0
|
|
20240605,170200,4813638900,2055,2055,2055,2055,0
|
|
20240605,170100,4813638900,2055,2055,2055,2055,0
|
|
20240605,170000,4813638900,2055,2055,2055,2055,0
|
|
20240605,165900,4813638900,2055,2055,2055,2055,0
|
|
20240605,165800,4813638900,2055,2055,2055,2055,0
|
|
20240605,165700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,165600,4813638900,2055,2055,2055,2055,0
|
|
20240605,165500,4813638900,2055,2055,2055,2055,0
|
|
20240605,165400,4813638900,2055,2055,2055,2055,0
|
|
20240605,165300,4813638900,2055,2055,2055,2055,0
|
|
20240605,165200,4813638900,2055,2055,2055,2055,0
|
|
20240605,165100,4813638900,2055,2055,2055,2055,0
|
|
20240605,165000,4813638900,2055,2055,2055,2055,0
|
|
20240605,164900,4813638900,2055,2055,2055,2055,0
|
|
20240605,164800,4813638900,2055,2055,2055,2055,0
|
|
20240605,164700,4813638900,2055,2055,2055,2055,0
|
|
20240605,164600,4813638900,2055,2055,2055,2055,0
|
|
20240605,164500,4813638900,2055,2055,2055,2055,0
|
|
20240605,164400,4813638900,2055,2055,2055,2055,0
|
|
20240605,164300,4813638900,2055,2055,2055,2055,0
|
|
20240605,164200,4813638900,2055,2055,2055,2055,0
|
|
20240605,164100,4813638900,2055,2055,2055,2055,0
|
|
20240605,164000,4813638900,2055,2055,2055,2055,0
|
|
20240605,163900,4813638900,2055,2055,2055,2055,0
|
|
20240605,163800,4813638900,2055,2055,2055,2055,0
|
|
20240605,163700,4813638900,2055,2055,2055,2055,0
|
|
20240605,163600,4813638900,2055,2055,2055,2055,0
|
|
20240605,163500,4813638900,2055,2055,2055,2055,0
|
|
20240605,163400,4813638900,2055,2055,2055,2055,0
|
|
20240605,163300,4813638900,2055,2055,2055,2055,0
|
|
20240605,163200,4813638900,2055,2055,2055,2055,0
|
|
20240605,163100,4813638900,2055,2055,2055,2055,0
|
|
20240605,163000,4813638900,2055,2055,2055,2055,0
|
|
20240605,162900,4813638900,2055,2055,2055,2055,0
|
|
20240605,162800,4813638900,2055,2055,2055,2055,0
|
|
20240605,162700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,162600,4813638900,2055,2055,2055,2055,0
|
|
20240605,162500,4813638900,2055,2055,2055,2055,0
|
|
20240605,162400,4813638900,2055,2055,2055,2055,0
|
|
20240605,162300,4813638900,2055,2055,2055,2055,0
|
|
20240605,162200,4813638900,2055,2055,2055,2055,0
|
|
20240605,162100,4813638900,2055,2055,2055,2055,0
|
|
20240605,162000,4813638900,2055,2055,2055,2055,0
|
|
20240605,161900,4813638900,2055,2055,2055,2055,0
|
|
20240605,161800,4813638900,2055,2055,2055,2055,0
|
|
20240605,161700,4813638900,2055,2055,2055,2055,0
|
|
20240605,161600,4813638900,2055,2055,2055,2055,0
|
|
20240605,161500,4813638900,2055,2055,2055,2055,0
|
|
20240605,161400,4813638900,2055,2055,2055,2055,0
|
|
20240605,161300,4813638900,2055,2055,2055,2055,0
|
|
20240605,161200,4813638900,2055,2055,2055,2055,0
|
|
20240605,161100,4813638900,2055,2055,2055,2055,0
|
|
20240605,161000,4813638900,2055,2055,2055,2055,0
|
|
20240605,160900,4813638900,2055,2055,2055,2055,0
|
|
20240605,160800,4813638900,2055,2055,2055,2055,0
|
|
20240605,160700,4813638900,2055,2055,2055,2055,0
|
|
20240605,160600,4813638900,2055,2055,2055,2055,0
|
|
20240605,160500,4813638900,2055,2055,2055,2055,0
|
|
20240605,160400,4813638900,2055,2055,2055,2055,0
|
|
20240605,160300,4813638900,2055,2055,2055,2055,0
|
|
20240605,160200,4813638900,2055,2055,2055,2055,0
|
|
20240605,160100,4813638900,2055,2055,2055,2055,0
|
|
20240605,160000,4813638900,2055,2055,2055,2055,0
|
|
20240605,155900,4813638900,2055,2055,2055,2055,0
|
|
20240605,155800,4813638900,2055,2055,2055,2055,0
|
|
20240605,155700,4813638900,2055,2055,2055,2055,46788
|
|
20240605,155600,4813638900,2055,2055,2055,2055,0
|
|
20240605,155500,4813638900,2055,2055,2055,2055,0
|
|
20240605,155400,4813638900,2055,2055,2055,2055,0
|
|
20240605,155300,4813638900,2055,2055,2055,2055,0
|
|
20240605,155200,4813638900,2055,2055,2055,2055,0
|
|
20240605,155100,4813638900,2055,2055,2055,2055,0
|
|
20240605,155000,4813638900,2055,2055,2055,2055,0
|
|
20240605,154900,4813638900,2055,2055,2055,2055,0
|
|
20240605,154800,4813638900,2055,2055,2055,2055,0
|
|
20240605,154700,4813638900,2055,2055,2055,2055,0
|
|
20240605,154600,4813638900,2055,2055,2055,2055,0
|
|
20240605,154500,4813638900,2055,2055,2055,2055,0
|
|
20240605,154400,4813638900,2055,2055,2055,2055,0
|
|
20240605,154300,4813638900,2055,2055,2055,2055,0
|
|
20240605,154200,4813638900,2055,2055,2055,2055,0
|
|
20240605,154100,4813638900,2055,2055,2055,2055,0
|
|
20240605,154000,4813638900,2055,2055,2055,2055,0
|
|
20240605,153900,4813638900,2055,2055,2055,2055,0
|
|
20240605,153800,4813638900,2055,2055,2055,2055,0
|
|
20240605,153700,4813638900,2055,2055,2055,2055,0
|
|
20240605,153600,4813638900,2055,2055,2055,2055,0
|
|
20240605,153500,4813638900,2055,2055,2055,2055,0
|
|
20240605,153400,4813638900,2055,2055,2055,2055,0
|
|
20240605,153300,4813638900,2055,2055,2055,2055,0
|
|
20240605,153200,4813638900,2055,2055,2055,2055,0
|
|
20240605,153100,4813638900,2055,2055,2055,2055,0
|
|
20240605,153000,4813638900,2055,2055,2055,2055,46788
|
|
20240605,152900,4717489560,2055,2055,2055,2055,0
|
|
20240605,152800,4717489560,2055,2055,2055,2055,0
|
|
20240605,152700,4717489560,2055,2055,2055,2055,0
|
|
20240605,152600,4717489560,2055,2055,2055,2055,0
|
|
20240605,152500,4717489560,2055,2055,2055,2055,0
|
|
20240605,152400,4717489560,2055,2055,2055,2055,0
|
|
20240605,152300,4717489560,2055,2055,2055,2055,0
|
|
20240605,152200,4717489560,2055,2055,2055,2055,0
|
|
20240605,152100,4717489560,2055,2055,2055,2055,0
|
|
20240605,152000,4717489560,2055,2055,2055,2055,0
|
|
20240605,151900,4717489560,2055,2060,2060,2050,18632
|
|
20240605,151800,4679206745,2055,2060,2060,2055,8152
|
|
20240605,151700,4662428735,2060,2055,2060,2055,2573
|
|
20240605,151600,4657129435,2055,2060,2060,2055,6049
|
|
20240605,151500,4644684395,2055,2055,2060,2055,7192
|
|
20240605,151400,4629903775,2060,2060,2060,2055,4602
|
|
20240605,151300,4620426650,2055,2060,2060,2055,13268
|
|
20240605,151200,4593124790,2055,2060,2060,2055,2357
|
|
20240605,151100,4588272720,2060,2055,2060,2055,1022
|
|
20240605,151000,4586172235,2060,2055,2060,2055,2160
|
|
20240605,150900,4581729855,2060,2060,2060,2055,328
|
|
20240605,150800,4581055500,2060,2060,2060,2055,790
|
|
20240605,150700,4579430360,2060,2060,2060,2055,3830
|
|
20240605,150600,4571558095,2060,2060,2060,2055,2306
|
|
20240605,150500,4566812720,2060,2060,2060,2055,1835
|
|
20240605,150400,4563040435,2055,2060,2060,2055,2365
|
|
20240605,150300,4558169675,2055,2055,2060,2055,1859
|
|
20240605,150200,4554348905,2060,2055,2060,2055,337
|
|
20240605,150100,4553655820,2060,2060,2060,2055,2531
|
|
20240605,150000,4548454585,2055,2060,2060,2055,7604
|
|
20240605,145900,4532803060,2060,2055,2060,2055,771
|
|
20240605,145800,4531218130,2055,2060,2060,2055,9542
|
|
20240605,145700,4511608780,2055,2060,2060,2050,3837
|
|
20240605,145600,4503721345,2060,2055,2060,2055,1552
|
|
20240605,145500,4500531940,2060,2055,2060,2055,5374
|
|
20240605,145400,4489487260,2060,2060,2060,2055,3503
|
|
20240605,145300,4482288490,2055,2055,2060,2055,3846
|
|
20240605,145200,4474378945,2060,2055,2060,2055,1076
|
|
20240605,145100,4472167190,2060,2060,2060,2055,774
|
|
20240605,145000,4470576395,2060,2055,2060,2055,2782
|
|
20240605,144900,4464858830,2060,2055,2060,2055,1641
|
|
20240605,144800,4461486540,2060,2060,2060,2055,577
|
|
20240605,144700,4460300780,2060,2055,2060,2055,2894
|
|
20240605,144600,4454353570,2055,2055,2060,2050,3107
|
|
20240605,144500,4447968670,2060,2055,2060,2055,6501
|
|
20240605,144400,4434609110,2055,2055,2055,2050,19739
|
|
20240605,144300,4394045515,2055,2055,2055,2050,11463
|
|
20240605,144200,4370496285,2050,2050,2055,2050,5085
|
|
20240605,144100,4360071515,2055,2055,2055,2050,130
|
|
20240605,144000,4359804740,2050,2050,2055,2050,314
|
|
20240605,143900,4359161010,2055,2055,2055,2050,920
|
|
20240605,143800,4357272380,2055,2055,2055,2050,2503
|
|
20240605,143700,4352136855,2055,2050,2055,2050,455
|
|
20240605,143600,4351203830,2055,2055,2055,2050,4168
|
|
20240605,143500,4342642565,2055,2055,2055,2055,34
|
|
20240605,143400,4342572695,2055,2055,2055,2050,615
|
|
20240605,143300,4341311705,2055,2055,2055,2050,3134
|
|
20240605,143200,4334878000,2055,2055,2055,2050,2074
|
|
20240605,143100,4330621990,2055,2055,2055,2050,598
|
|
20240605,143000,4329393505,2055,2055,2055,2050,536
|
|
20240605,142900,4328294525,2055,2055,2055,2055,78
|
|
20240605,142800,4328134235,2055,2055,2055,2055,1145
|
|
20240605,142700,4325781260,2055,2055,2055,2050,5413
|
|
20240605,142600,4314661845,2055,2055,2055,2055,208
|
|
20240605,142500,4314234405,2055,2055,2055,2050,728
|
|
20240605,142400,4312739240,2055,2055,2055,2050,1109
|
|
20240605,142300,4310465675,2050,2055,2055,2050,15115
|
|
20240605,142200,4279479700,2055,2050,2055,2050,3042
|
|
20240605,142100,4273238645,2055,2055,2055,2055,879
|
|
20240605,142000,4271432300,2055,2055,2055,2050,1517
|
|
20240605,141900,4268322365,2055,2055,2055,2055,1985
|
|
20240605,141800,4264243190,2055,2055,2055,2050,595
|
|
20240605,141700,4263020615,2055,2055,2055,2050,2638
|
|
20240605,141600,4257611400,2055,2055,2055,2055,2465
|
|
20240605,141500,4252545825,2055,2055,2055,2050,2108
|
|
20240605,141400,4248214185,2050,2055,2055,2050,376
|
|
20240605,141300,4247443005,2055,2050,2055,2050,1096
|
|
20240605,141200,4245190835,2050,2055,2055,2050,2969
|
|
20240605,141100,4239104210,2050,2055,2055,2050,125
|
|
20240605,141000,4238847440,2050,2055,2055,2050,4879
|
|
20240605,140900,4228844670,2055,2050,2055,2050,20585
|
|
20240605,140800,4186644695,2050,2050,2050,2045,49
|
|
20240605,140700,4186544270,2050,2050,2050,2045,10778
|
|
20240605,140600,4164449385,2050,2050,2050,2045,13220
|
|
20240605,140500,4137350635,2050,2045,2050,2045,3183
|
|
20240605,140400,4130825495,2050,2050,2050,2045,984
|
|
20240605,140300,4128809545,2045,2050,2050,2045,476
|
|
20240605,140200,4127833995,2050,2045,2050,2045,306
|
|
20240605,140100,4127206720,2050,2050,2050,2045,1805
|
|
20240605,140000,4123509430,2050,2050,2050,2050,279
|
|
20240605,135900,4122937480,2050,2050,2050,2045,3413
|
|
20240605,135800,4115943330,2050,2045,2050,2045,2677
|
|
20240605,135700,4110457485,2050,2050,2050,2045,1063
|
|
20240605,135600,4108278545,2050,2050,2050,2045,2943
|
|
20240605,135500,4102246540,2050,2050,2050,2045,1567
|
|
20240605,135400,4099034505,2050,2050,2050,2045,577
|
|
20240605,135300,4097851660,2045,2050,2050,2045,849
|
|
20240605,135200,4096112215,2050,2050,2050,2050,189
|
|
20240605,135100,4095724765,2050,2050,2050,2045,3406
|
|
20240605,135000,4088758465,2050,2050,2050,2045,2833
|
|
20240605,134900,4082951065,2045,2045,2050,2045,5166
|
|
20240605,134800,4072361595,2045,2045,2045,2045,5040
|
|
20240605,134700,4062054795,2050,2045,2050,2045,772
|
|
20240605,134600,4060475055,2045,2045,2045,2045,403
|
|
20240605,134500,4059650920,2050,2050,2050,2045,377
|
|
20240605,134400,4058878470,2045,2045,2050,2045,11551
|
|
20240605,134300,4035256175,2045,2045,2050,2045,1994
|
|
20240605,134200,4031171815,2045,2045,2050,2045,4525
|
|
20240605,134100,4021918035,2045,2045,2050,2045,210
|
|
20240605,134000,4021488560,2050,2050,2050,2045,633
|
|
20240605,133900,4020193325,2045,2050,2050,2045,12665
|
|
20240605,133800,3994274115,2050,2050,2050,2045,4033
|
|
20240605,133700,3986010815,2045,2050,2050,2045,6417
|
|
20240605,133600,3972887470,2045,2045,2045,2045,4652
|
|
20240605,133500,3963374130,2045,2050,2050,2045,1894
|
|
20240605,133400,3959498935,2050,2050,2050,2045,15518
|
|
20240605,133300,3927747225,2050,2050,2050,2045,50
|
|
20240605,133200,3927644930,2045,2050,2050,2045,495
|
|
20240605,133100,3926631430,2050,2050,2050,2045,2001
|
|
20240605,133000,3922534850,2050,2045,2050,2045,2
|
|
20240605,132900,3922530755,2045,2045,2050,2045,1195
|
|
20240605,132800,3920085640,2045,2050,2050,2045,3831
|
|
20240605,132700,3912248990,2050,2045,2050,2045,2732
|
|
20240605,132600,3906649890,2045,2050,2050,2045,33819
|
|
20240605,132500,3837360465,2050,2055,2055,2050,203
|
|
20240605,132400,3836943800,2055,2055,2055,2050,28592
|
|
20240605,132300,3778329835,2050,2055,2055,2050,7982
|
|
20240605,132200,3761966085,2055,2055,2055,2050,11214
|
|
20240605,132100,3738969845,2050,2055,2055,2050,420
|
|
20240605,132000,3738108245,2055,2055,2055,2055,7516
|
|
20240605,131900,3722662865,2055,2050,2055,2050,239
|
|
20240605,131800,3722172860,2050,2050,2055,2050,1191
|
|
20240605,131700,3719730710,2055,2055,2055,2055,1468
|
|
20240605,131600,3716713970,2055,2050,2055,2050,221
|
|
20240605,131500,3716260020,2055,2055,2055,2055,345
|
|
20240605,131400,3715551045,2050,2050,2050,2050,365
|
|
20240605,131300,3714802795,2050,2055,2055,2050,1853
|
|
20240605,131200,3711003145,2055,2055,2055,2050,753
|
|
20240605,131100,3709457230,2050,2055,2055,2050,645
|
|
20240605,131000,3708134975,2055,2055,2055,2055,0
|
|
20240605,130900,3708134975,2055,2055,2055,2055,109
|
|
20240605,130800,3707910980,2050,2055,2055,2050,1807
|
|
20240605,130700,3704206260,2050,2050,2055,2050,4263
|
|
20240605,130600,3695454275,2055,2055,2055,2055,1641
|
|
20240605,130500,3692082020,2055,2055,2055,2050,7244
|
|
20240605,130400,3677198850,2055,2055,2060,2055,17838
|
|
20240605,130300,3640541755,2055,2055,2055,2055,4262
|
|
20240605,130200,3631783345,2055,2055,2055,2050,6872
|
|
20240605,130100,3617665260,2055,2055,2055,2055,1407
|
|
20240605,130000,3614773875,2055,2055,2055,2055,3
|
|
20240605,125900,3614767710,2055,2055,2055,2050,470
|
|
20240605,125800,3613803505,2055,2055,2055,2055,511
|
|
20240605,125700,3612753400,2055,2055,2055,2050,2258
|
|
20240605,125600,3608113335,2050,2055,2055,2050,6437
|
|
20240605,125500,3594889495,2055,2050,2055,2050,243
|
|
20240605,125400,3594390350,2050,2050,2050,2050,645
|
|
20240605,125300,3593068100,2055,2050,2055,2050,576
|
|
20240605,125200,3591887185,2050,2055,2055,2050,3909
|
|
20240605,125100,3583857285,2055,2055,2055,2055,1130
|
|
20240605,125000,3581535135,2055,2050,2055,2050,9703
|
|
20240605,124900,3561601125,2055,2055,2055,2050,3593
|
|
20240605,124800,3554225450,2055,2050,2055,2050,11
|
|
20240605,124700,3554202895,2050,2050,2050,2050,40
|
|
20240605,124600,3554120895,2055,2050,2055,2050,2931
|
|
20240605,124500,3548112340,2050,2045,2050,2045,8915
|
|
20240605,124400,3529836945,2045,2050,2050,2045,9237
|
|
20240605,124300,3510946250,2050,2050,2050,2050,710
|
|
20240605,124200,3509490750,2050,2050,2050,2045,5298
|
|
20240605,124100,3498635065,2050,2045,2050,2045,103
|
|
20240605,124000,3498423920,2045,2050,2050,2045,1145
|
|
20240605,123900,3496082390,2050,2050,2050,2050,114
|
|
20240605,123800,3495848690,2050,2050,2050,2050,175
|
|
20240605,123700,3495489940,2050,2050,2050,2045,740
|
|
20240605,123600,3493972945,2045,2045,2045,2045,2171
|
|
20240605,123500,3489533250,2045,2045,2045,2045,1400
|
|
20240605,123400,3486670250,2045,2045,2050,2045,2044
|
|
20240605,123300,3482489250,2045,2045,2050,2045,11224
|
|
20240605,123200,3459500975,2045,2045,2045,2040,11154
|
|
20240605,123100,3436720715,2045,2050,2050,2045,5639
|
|
20240605,123000,3425188445,2045,2045,2045,2045,1374
|
|
20240605,122900,3422378615,2045,2045,2045,2045,3246
|
|
20240605,122800,3415740545,2045,2045,2050,2045,9711
|
|
20240605,122700,3395876290,2045,2045,2045,2040,31540
|
|
20240605,122600,3331397485,2045,2045,2045,2040,45340
|
|
20240605,122500,3238783035,2045,2050,2050,2045,18186
|
|
20240605,122400,3201591415,2045,2050,2050,2045,1158
|
|
20240605,122300,3199219240,2045,2050,2050,2045,2872
|
|
20240605,122200,3193345900,2050,2050,2050,2045,2913
|
|
20240605,122100,3187374660,2050,2045,2050,2045,12333
|
|
20240605,122000,3162140425,2050,2050,2050,2045,4952
|
|
20240605,121900,3151988835,2050,2050,2055,2050,17480
|
|
20240605,121800,3116154785,2050,2050,2050,2050,2672
|
|
20240605,121700,3110677185,2050,2055,2055,2050,1151
|
|
20240605,121600,3108316880,2055,2050,2055,2050,5033
|
|
20240605,121500,3097974570,2050,2050,2055,2050,6533
|
|
20240605,121400,3084581265,2050,2050,2055,2050,9896
|
|
20240605,121300,3064293900,2050,2055,2055,2050,1982
|
|
20240605,121200,3060230525,2055,2050,2055,2050,3044
|
|
20240605,121100,3053989785,2050,2050,2055,2050,26139
|
|
20240605,121000,3000360445,2050,2055,2055,2050,388
|
|
20240605,120900,2999564810,2055,2055,2055,2050,54007
|
|
20240605,120800,2888715595,2055,2055,2055,2055,469
|
|
20240605,120700,2887751800,2055,2060,2060,2055,1028
|
|
20240605,120600,2885639200,2055,2060,2060,2055,302
|
|
20240605,120500,2885018065,2060,2055,2060,2055,37273
|
|
20240605,120400,2808401545,2055,2060,2060,2055,4425
|
|
20240605,120300,2799308105,2060,2060,2060,2060,317
|
|
20240605,120200,2798655085,2060,2060,2060,2060,1784
|
|
20240605,120100,2794980045,2060,2060,2060,2060,9370
|
|
20240605,120000,2775677845,2060,2060,2060,2060,268
|
|
20240605,115900,2775125765,2060,2065,2065,2060,11322
|
|
20240605,115800,2751802400,2065,2065,2065,2065,119
|
|
20240605,115700,2751556665,2065,2065,2065,2060,5511
|
|
20240605,115600,2740201720,2065,2065,2065,2065,36
|
|
20240605,115500,2740127380,2065,2065,2065,2060,715
|
|
20240605,115400,2738651585,2065,2065,2065,2065,914
|
|
20240605,115300,2736764175,2065,2065,2065,2065,114
|
|
20240605,115200,2736528765,2065,2065,2065,2060,1906
|
|
20240605,115100,2732595375,2065,2065,2065,2060,4800
|
|
20240605,115000,2722695875,2065,2065,2065,2060,4051
|
|
20240605,114900,2714331345,2065,2060,2065,2060,5816
|
|
20240605,114800,2702324135,2060,2065,2065,2060,1104
|
|
20240605,114700,2700049385,2065,2065,2065,2065,5
|
|
20240605,114600,2700039060,2060,2065,2065,2060,295
|
|
20240605,114500,2699431310,2060,2060,2060,2060,2026
|
|
20240605,114400,2695257750,2065,2060,2065,2060,7244
|
|
20240605,114300,2680335100,2065,2065,2065,2060,452
|
|
20240605,114200,2679401725,2060,2065,2065,2060,5800
|
|
20240605,114100,2667425225,2065,2060,2065,2060,6453
|
|
20240605,114000,2654130895,2060,2060,2060,2060,1705
|
|
20240605,113900,2650618595,2060,2060,2065,2060,681
|
|
20240605,113800,2649215725,2065,2065,2065,2060,202
|
|
20240605,113700,2648798920,2065,2060,2065,2060,1094
|
|
20240605,113600,2646540110,2060,2065,2065,2060,836
|
|
20240605,113500,2644817945,2065,2060,2065,2060,515
|
|
20240605,113400,2643756970,2065,2065,2065,2060,903
|
|
20240605,113300,2641893170,2065,2065,2065,2065,843
|
|
20240605,113200,2640152375,2065,2065,2065,2060,450
|
|
20240605,113100,2639224800,2065,2065,2065,2060,1491
|
|
20240605,113000,2636151635,2065,2060,2065,2060,103
|
|
20240605,112900,2635938950,2060,2060,2065,2060,4410
|
|
20240605,112800,2626854300,2060,2060,2060,2060,401
|
|
20240605,112700,2626028240,2060,2060,2065,2060,3669
|
|
20240605,112600,2618470075,2065,2065,2065,2065,0
|
|
20240605,112500,2618470075,2065,2065,2065,2065,222
|
|
20240605,112400,2618011645,2060,2060,2065,2060,1797
|
|
20240605,112300,2614309815,2060,2065,2065,2060,805
|
|
20240605,112200,2612650890,2060,2060,2060,2060,1430
|
|
20240605,112100,2609705090,2060,2060,2065,2060,660
|
|
20240605,112000,2608342970,2060,2060,2065,2060,297
|
|
20240605,111900,2607731145,2065,2060,2065,2060,161
|
|
20240605,111800,2607399420,2065,2060,2065,2060,2273
|
|
20240605,111700,2602716990,2065,2065,2065,2065,177
|
|
20240605,111600,2602351485,2060,2065,2065,2060,3404
|
|
20240605,111500,2595338595,2065,2065,2065,2060,4460
|
|
20240605,111400,2586139735,2065,2060,2065,2060,12730
|
|
20240605,111300,2559867885,2060,2060,2060,2060,1233
|
|
20240605,111200,2557327905,2060,2060,2065,2060,1401
|
|
20240605,111100,2554440840,2060,2065,2065,2060,2661
|
|
20240605,111000,2548958080,2065,2065,2065,2065,208
|
|
20240605,110900,2548528560,2065,2060,2065,2055,3791
|
|
20240605,110800,2540718345,2060,2060,2060,2060,1075
|
|
20240605,110700,2538503845,2055,2060,2060,2055,1165
|
|
20240605,110600,2536103960,2060,2060,2060,2055,7210
|
|
20240605,110500,2521251410,2065,2060,2065,2060,460
|
|
20240605,110400,2520302010,2060,2060,2065,2060,662
|
|
20240605,110300,2518937085,2065,2060,2065,2060,1157
|
|
20240605,110200,2516552870,2065,2060,2065,2060,1100
|
|
20240605,110100,2514286710,2060,2060,2060,2055,2291
|
|
20240605,110000,2509567690,2060,2055,2065,2055,7120
|
|
20240605,105900,2494902820,2055,2060,2060,2055,4058
|
|
20240605,105800,2486557840,2060,2055,2060,2055,4450
|
|
20240605,105700,2477405235,2060,2060,2060,2055,5202
|
|
20240605,105600,2466714035,2060,2055,2060,2055,6826
|
|
20240605,105500,2452680950,2055,2060,2060,2055,9442
|
|
20240605,105400,2433240345,2060,2060,2065,2055,14259
|
|
20240605,105300,2403868570,2060,2060,2065,2060,13844
|
|
20240605,105200,2375349920,2060,2060,2065,2060,2048
|
|
20240605,105100,2371128090,2060,2065,2065,2060,4518
|
|
20240605,105000,2361808745,2060,2060,2065,2060,2463
|
|
20240605,104900,2356734955,2065,2065,2065,2065,3306
|
|
20240605,104800,2349908065,2070,2065,2070,2065,2919
|
|
20240605,104700,2343875325,2065,2065,2070,2065,4277
|
|
20240605,104600,2335032600,2070,2065,2070,2060,3231
|
|
20240605,104500,2328361640,2060,2065,2065,2060,15111
|
|
20240605,104400,2297168095,2065,2060,2065,2060,3588
|
|
20240605,104300,2289770965,2060,2065,2065,2060,1573
|
|
20240605,104200,2286528650,2065,2060,2065,2060,3696
|
|
20240605,104100,2278913000,2060,2060,2065,2060,7338
|
|
20240605,104000,2263796645,2060,2060,2065,2060,2767
|
|
20240605,103900,2258095350,2060,2065,2065,2060,1118
|
|
20240605,103800,2255789755,2065,2065,2065,2060,5818
|
|
20240605,103700,2243785685,2065,2065,2065,2060,3927
|
|
20240605,103600,2235687575,2060,2060,2065,2060,3611
|
|
20240605,103500,2228239905,2060,2060,2065,2060,6295
|
|
20240605,103400,2215254490,2060,2060,2065,2060,6474
|
|
20240605,103300,2201915075,2060,2065,2065,2060,5386
|
|
20240605,103200,2190808610,2065,2065,2070,2065,18384
|
|
20240605,103100,2152842665,2065,2070,2070,2065,1889
|
|
20240605,103000,2148935560,2070,2065,2075,2065,1901
|
|
20240605,102900,2145001070,2070,2065,2075,2060,22525
|
|
20240605,102800,2098434950,2065,2060,2065,2060,4419
|
|
20240605,102700,2089325235,2060,2060,2065,2060,2138
|
|
20240605,102600,2084915100,2060,2060,2065,2060,5846
|
|
20240605,102500,2072855450,2060,2060,2065,2060,3491
|
|
20240605,102400,2065661475,2060,2060,2065,2060,7301
|
|
20240605,102300,2050621235,2060,2060,2065,2060,7606
|
|
20240605,102200,2034940575,2060,2060,2065,2060,6201
|
|
20240605,102100,2022153950,2060,2060,2065,2060,4382
|
|
20240605,102000,2013121210,2065,2065,2070,2060,18129
|
|
20240605,101900,1975697685,2065,2065,2070,2065,973
|
|
20240605,101800,1973688375,2070,2065,2070,2065,5357
|
|
20240605,101700,1962611495,2065,2065,2070,2065,3098
|
|
20240605,101600,1956214070,2065,2065,2070,2065,4522
|
|
20240605,101500,1946875590,2065,2065,2070,2065,5172
|
|
20240605,101400,1936195335,2065,2060,2065,2060,7807
|
|
20240605,101300,1920076055,2065,2060,2065,2060,9697
|
|
20240605,101200,1900066625,2065,2065,2070,2060,6232
|
|
20240605,101100,1887204845,2065,2065,2070,2065,4065
|
|
20240605,101000,1878810580,2060,2070,2070,2060,4821
|
|
20240605,100900,1868858190,2065,2065,2065,2060,10589
|
|
20240605,100800,1846992905,2065,2065,2070,2065,5650
|
|
20240605,100700,1835321155,2065,2065,2070,2065,4651
|
|
20240605,100600,1825715435,2070,2065,2070,2065,5352
|
|
20240605,100500,1814660930,2065,2070,2070,2065,10127
|
|
20240605,100400,1793748670,2065,2065,2070,2065,3463
|
|
20240605,100300,1786597570,2065,2070,2070,2065,2145
|
|
20240605,100200,1782168090,2070,2065,2070,2065,5580
|
|
20240605,100100,1770642835,2065,2070,2070,2065,7613
|
|
20240605,100000,1754909950,2065,2065,2070,2065,5018
|
|
20240605,095900,1744534335,2070,2070,2070,2060,4201
|
|
20240605,095800,1735860915,2070,2065,2070,2060,20062
|
|
20240605,095700,1694472595,2060,2060,2065,2055,17422
|
|
20240605,095600,1658586090,2060,2070,2075,2060,75368
|
|
20240605,095500,1502862920,2070,2075,2075,2070,2014
|
|
20240605,095400,1498691380,2075,2075,2080,2070,30274
|
|
20240605,095300,1435874370,2080,2085,2085,2080,5875
|
|
20240605,095200,1423654295,2080,2085,2085,2080,2281
|
|
20240605,095100,1418904760,2080,2085,2085,2080,2705
|
|
20240605,095000,1413275410,2085,2085,2085,2085,6086
|
|
20240605,094900,1400586100,2085,2090,2090,2085,461
|
|
20240605,094800,1399624485,2085,2085,2090,2080,3936
|
|
20240605,094700,1391422910,2085,2080,2085,2080,16891
|
|
20240605,094600,1356212645,2085,2085,2085,2080,524
|
|
20240605,094500,1355122620,2085,2080,2085,2075,13599
|
|
20240605,094400,1326839105,2080,2080,2080,2075,29256
|
|
20240605,094300,1266129580,2075,2080,2080,2075,5745
|
|
20240605,094200,1254182770,2080,2080,2080,2075,737
|
|
20240605,094100,1252652335,2080,2075,2080,2075,1684
|
|
20240605,094000,1249152660,2080,2080,2085,2080,5140
|
|
20240605,093900,1238461450,2080,2075,2085,2075,2815
|
|
20240605,093800,1232607785,2075,2080,2080,2075,12008
|
|
20240605,093700,1207650500,2080,2080,2080,2075,6122
|
|
20240605,093600,1194927680,2075,2085,2085,2075,19540
|
|
20240605,093500,1154316640,2085,2080,2085,2080,4630
|
|
20240605,093400,1144681925,2080,2085,2085,2080,3528
|
|
20240605,093300,1137341905,2085,2085,2085,2080,559
|
|
20240605,093200,1136176395,2085,2085,2090,2080,12265
|
|
20240605,093100,1110604015,2085,2085,2085,2080,6212
|
|
20240605,093000,1097656780,2080,2080,2085,2080,733
|
|
20240605,092900,1096131640,2085,2080,2085,2075,6864
|
|
20240605,092800,1081864975,2080,2080,2085,2080,22273
|
|
20240605,092700,1035537020,2080,2080,2085,2080,7980
|
|
20240605,092600,1018938495,2080,2080,2085,2080,1959
|
|
20240605,092500,1014863675,2085,2090,2090,2085,19490
|
|
20240605,092400,974212200,2090,2090,2090,2085,37990
|
|
20240605,092300,894813375,2090,2095,2095,2090,1377
|
|
20240605,092200,891934735,2095,2095,2100,2095,7267
|
|
20240605,092100,876708870,2095,2095,2095,2090,4924
|
|
20240605,092000,866393590,2095,2095,2100,2095,3132
|
|
20240605,091900,859831980,2095,2090,2095,2090,13979
|
|
20240605,091800,830548215,2095,2095,2100,2095,13666
|
|
20240605,091700,801916960,2100,2095,2100,2095,8489
|
|
20240605,091600,784132005,2095,2095,2095,2090,3506
|
|
20240605,091500,776794140,2095,2095,2100,2095,12293
|
|
20240605,091400,751030185,2095,2090,2095,2090,9929
|
|
20240605,091300,730252335,2090,2095,2095,2090,4023
|
|
20240605,091200,721824250,2095,2095,2100,2090,20914
|
|
20240605,091100,678021890,2100,2105,2105,2095,7609
|
|
20240605,091000,662028175,2105,2105,2105,2095,5419
|
|
20240605,090900,650648265,2100,2095,2100,2095,4600
|
|
20240605,090800,640998670,2100,2100,2100,2095,1307
|
|
20240605,090700,638256165,2095,2100,2100,2095,8260
|
|
20240605,090600,620943025,2095,2115,2115,2095,40007
|
|
20240605,090500,536637230,2115,2105,2115,2105,20529
|
|
20240605,090400,493260365,2110,2115,2120,2105,21084
|
|
20240605,090300,448717310,2120,2100,2145,2095,129497
|
|
20240605,090200,173332425,2100,2095,2100,2095,2385
|
|
20240605,090100,168330445,2095,2095,2100,2090,19888
|
|
20240605,090000,126706555,2100,2100,2105,2095,56999
|