600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,185600,2455985410,2070,2070,2070,2070,0
|
|
20240607,185500,2455985410,2070,2070,2070,2070,0
|
|
20240607,185400,2455985410,2070,2070,2070,2070,0
|
|
20240607,185300,2455985410,2070,2070,2070,2070,0
|
|
20240607,185200,2455985410,2070,2070,2070,2070,0
|
|
20240607,185100,2455985410,2070,2070,2070,2070,0
|
|
20240607,185000,2455985410,2070,2070,2070,2070,0
|
|
20240607,184900,2455985410,2070,2070,2070,2070,0
|
|
20240607,184800,2455985410,2070,2070,2070,2070,0
|
|
20240607,184700,2455985410,2070,2070,2070,2070,0
|
|
20240607,184600,2455985410,2070,2070,2070,2070,0
|
|
20240607,184500,2455985410,2070,2070,2070,2070,0
|
|
20240607,184400,2455985410,2070,2070,2070,2070,0
|
|
20240607,184300,2455985410,2070,2070,2070,2070,0
|
|
20240607,184200,2455985410,2070,2070,2070,2070,0
|
|
20240607,184100,2455985410,2070,2070,2070,2070,0
|
|
20240607,184000,2455985410,2070,2070,2070,2070,0
|
|
20240607,183900,2455985410,2070,2070,2070,2070,0
|
|
20240607,183800,2455985410,2070,2070,2070,2070,0
|
|
20240607,183700,2455985410,2070,2070,2070,2070,0
|
|
20240607,183600,2455985410,2070,2070,2070,2070,0
|
|
20240607,183500,2455985410,2070,2070,2070,2070,0
|
|
20240607,183400,2455985410,2070,2070,2070,2070,0
|
|
20240607,183300,2455985410,2070,2070,2070,2070,0
|
|
20240607,183200,2455985410,2070,2070,2070,2070,0
|
|
20240607,183100,2455985410,2070,2070,2070,2070,0
|
|
20240607,183000,2455985410,2070,2070,2070,2070,0
|
|
20240607,182900,2455985410,2070,2070,2070,2070,0
|
|
20240607,182800,2455985410,2070,2070,2070,2070,0
|
|
20240607,182700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,182600,2455985410,2070,2070,2070,2070,0
|
|
20240607,182500,2455985410,2070,2070,2070,2070,0
|
|
20240607,182400,2455985410,2070,2070,2070,2070,0
|
|
20240607,182300,2455985410,2070,2070,2070,2070,0
|
|
20240607,182200,2455985410,2070,2070,2070,2070,0
|
|
20240607,182100,2455985410,2070,2070,2070,2070,0
|
|
20240607,182000,2455985410,2070,2070,2070,2070,0
|
|
20240607,181900,2455985410,2070,2070,2070,2070,0
|
|
20240607,181800,2455985410,2070,2070,2070,2070,0
|
|
20240607,181700,2455985410,2070,2070,2070,2070,0
|
|
20240607,181600,2455985410,2070,2070,2070,2070,0
|
|
20240607,181500,2455985410,2070,2070,2070,2070,0
|
|
20240607,181400,2455985410,2070,2070,2070,2070,0
|
|
20240607,181300,2455985410,2070,2070,2070,2070,0
|
|
20240607,181200,2455985410,2070,2070,2070,2070,0
|
|
20240607,181100,2455985410,2070,2070,2070,2070,0
|
|
20240607,181000,2455985410,2070,2070,2070,2070,0
|
|
20240607,180900,2455985410,2070,2070,2070,2070,0
|
|
20240607,180800,2455985410,2070,2070,2070,2070,0
|
|
20240607,180700,2455985410,2070,2070,2070,2070,0
|
|
20240607,180600,2455985410,2070,2070,2070,2070,0
|
|
20240607,180500,2455985410,2070,2070,2070,2070,0
|
|
20240607,180400,2455985410,2070,2070,2070,2070,0
|
|
20240607,180300,2455985410,2070,2070,2070,2070,0
|
|
20240607,180200,2455985410,2070,2070,2070,2070,0
|
|
20240607,180100,2455985410,2070,2070,2070,2070,0
|
|
20240607,180000,2455985410,2070,2070,2070,2070,0
|
|
20240607,175900,2455985410,2070,2070,2070,2070,0
|
|
20240607,175800,2455985410,2070,2070,2070,2070,0
|
|
20240607,175700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,175600,2455985410,2070,2070,2070,2070,0
|
|
20240607,175500,2455985410,2070,2070,2070,2070,0
|
|
20240607,175400,2455985410,2070,2070,2070,2070,0
|
|
20240607,175300,2455985410,2070,2070,2070,2070,0
|
|
20240607,175200,2455985410,2070,2070,2070,2070,0
|
|
20240607,175100,2455985410,2070,2070,2070,2070,0
|
|
20240607,175000,2455985410,2070,2070,2070,2070,0
|
|
20240607,174900,2455985410,2070,2070,2070,2070,0
|
|
20240607,174800,2455985410,2070,2070,2070,2070,0
|
|
20240607,174700,2455985410,2070,2070,2070,2070,0
|
|
20240607,174600,2455985410,2070,2070,2070,2070,0
|
|
20240607,174500,2455985410,2070,2070,2070,2070,0
|
|
20240607,174400,2455985410,2070,2070,2070,2070,0
|
|
20240607,174300,2455985410,2070,2070,2070,2070,0
|
|
20240607,174200,2455985410,2070,2070,2070,2070,0
|
|
20240607,174100,2455985410,2070,2070,2070,2070,0
|
|
20240607,174000,2455985410,2070,2070,2070,2070,0
|
|
20240607,173900,2455985410,2070,2070,2070,2070,0
|
|
20240607,173800,2455985410,2070,2070,2070,2070,0
|
|
20240607,173700,2455985410,2070,2070,2070,2070,0
|
|
20240607,173600,2455985410,2070,2070,2070,2070,0
|
|
20240607,173500,2455985410,2070,2070,2070,2070,0
|
|
20240607,173400,2455985410,2070,2070,2070,2070,0
|
|
20240607,173300,2455985410,2070,2070,2070,2070,0
|
|
20240607,173200,2455985410,2070,2070,2070,2070,0
|
|
20240607,173100,2455985410,2070,2070,2070,2070,0
|
|
20240607,173000,2455985410,2070,2070,2070,2070,0
|
|
20240607,172900,2455985410,2070,2070,2070,2070,0
|
|
20240607,172800,2455985410,2070,2070,2070,2070,0
|
|
20240607,172700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,172600,2455985410,2070,2070,2070,2070,0
|
|
20240607,172500,2455985410,2070,2070,2070,2070,0
|
|
20240607,172400,2455985410,2070,2070,2070,2070,0
|
|
20240607,172300,2455985410,2070,2070,2070,2070,0
|
|
20240607,172200,2455985410,2070,2070,2070,2070,0
|
|
20240607,172100,2455985410,2070,2070,2070,2070,0
|
|
20240607,172000,2455985410,2070,2070,2070,2070,0
|
|
20240607,171900,2455985410,2070,2070,2070,2070,0
|
|
20240607,171800,2455985410,2070,2070,2070,2070,0
|
|
20240607,171700,2455985410,2070,2070,2070,2070,0
|
|
20240607,171600,2455985410,2070,2070,2070,2070,0
|
|
20240607,171500,2455985410,2070,2070,2070,2070,0
|
|
20240607,171400,2455985410,2070,2070,2070,2070,0
|
|
20240607,171300,2455985410,2070,2070,2070,2070,0
|
|
20240607,171200,2455985410,2070,2070,2070,2070,0
|
|
20240607,171100,2455985410,2070,2070,2070,2070,0
|
|
20240607,171000,2455985410,2070,2070,2070,2070,0
|
|
20240607,170900,2455985410,2070,2070,2070,2070,0
|
|
20240607,170800,2455985410,2070,2070,2070,2070,0
|
|
20240607,170700,2455985410,2070,2070,2070,2070,0
|
|
20240607,170600,2455985410,2070,2070,2070,2070,0
|
|
20240607,170500,2455985410,2070,2070,2070,2070,0
|
|
20240607,170400,2455985410,2070,2070,2070,2070,0
|
|
20240607,170300,2455985410,2070,2070,2070,2070,0
|
|
20240607,170200,2455985410,2070,2070,2070,2070,0
|
|
20240607,170100,2455985410,2070,2070,2070,2070,0
|
|
20240607,170000,2455985410,2070,2070,2070,2070,0
|
|
20240607,165900,2455985410,2070,2070,2070,2070,0
|
|
20240607,165800,2455985410,2070,2070,2070,2070,0
|
|
20240607,165700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,165600,2455985410,2070,2070,2070,2070,0
|
|
20240607,165500,2455985410,2070,2070,2070,2070,0
|
|
20240607,165400,2455985410,2070,2070,2070,2070,0
|
|
20240607,165300,2455985410,2070,2070,2070,2070,0
|
|
20240607,165200,2455985410,2070,2070,2070,2070,0
|
|
20240607,165100,2455985410,2070,2070,2070,2070,0
|
|
20240607,165000,2455985410,2070,2070,2070,2070,0
|
|
20240607,164900,2455985410,2070,2070,2070,2070,0
|
|
20240607,164800,2455985410,2070,2070,2070,2070,0
|
|
20240607,164700,2455985410,2070,2070,2070,2070,0
|
|
20240607,164600,2455985410,2070,2070,2070,2070,0
|
|
20240607,164500,2455985410,2070,2070,2070,2070,0
|
|
20240607,164400,2455985410,2070,2070,2070,2070,0
|
|
20240607,164300,2455985410,2070,2070,2070,2070,0
|
|
20240607,164200,2455985410,2070,2070,2070,2070,0
|
|
20240607,164100,2455985410,2070,2070,2070,2070,0
|
|
20240607,164000,2455985410,2070,2070,2070,2070,0
|
|
20240607,163900,2455985410,2070,2070,2070,2070,0
|
|
20240607,163800,2455985410,2070,2070,2070,2070,0
|
|
20240607,163700,2455985410,2070,2070,2070,2070,0
|
|
20240607,163600,2455985410,2070,2070,2070,2070,0
|
|
20240607,163500,2455985410,2070,2070,2070,2070,0
|
|
20240607,163400,2455985410,2070,2070,2070,2070,0
|
|
20240607,163300,2455985410,2070,2070,2070,2070,0
|
|
20240607,163200,2455985410,2070,2070,2070,2070,0
|
|
20240607,163100,2455985410,2070,2070,2070,2070,0
|
|
20240607,163000,2455985410,2070,2070,2070,2070,0
|
|
20240607,162900,2455985410,2070,2070,2070,2070,0
|
|
20240607,162800,2455985410,2070,2070,2070,2070,0
|
|
20240607,162700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,162600,2455985410,2070,2070,2070,2070,0
|
|
20240607,162500,2455985410,2070,2070,2070,2070,0
|
|
20240607,162400,2455985410,2070,2070,2070,2070,0
|
|
20240607,162300,2455985410,2070,2070,2070,2070,0
|
|
20240607,162200,2455985410,2070,2070,2070,2070,0
|
|
20240607,162100,2455985410,2070,2070,2070,2070,0
|
|
20240607,162000,2455985410,2070,2070,2070,2070,0
|
|
20240607,161900,2455985410,2070,2070,2070,2070,0
|
|
20240607,161800,2455985410,2070,2070,2070,2070,0
|
|
20240607,161700,2455985410,2070,2070,2070,2070,0
|
|
20240607,161600,2455985410,2070,2070,2070,2070,0
|
|
20240607,161500,2455985410,2070,2070,2070,2070,0
|
|
20240607,161400,2455985410,2070,2070,2070,2070,0
|
|
20240607,161300,2455985410,2070,2070,2070,2070,0
|
|
20240607,161200,2455985410,2070,2070,2070,2070,0
|
|
20240607,161100,2455985410,2070,2070,2070,2070,0
|
|
20240607,161000,2455985410,2070,2070,2070,2070,0
|
|
20240607,160900,2455985410,2070,2070,2070,2070,0
|
|
20240607,160800,2455985410,2070,2070,2070,2070,0
|
|
20240607,160700,2455985410,2070,2070,2070,2070,0
|
|
20240607,160600,2455985410,2070,2070,2070,2070,0
|
|
20240607,160500,2455985410,2070,2070,2070,2070,0
|
|
20240607,160400,2455985410,2070,2070,2070,2070,0
|
|
20240607,160300,2455985410,2070,2070,2070,2070,0
|
|
20240607,160200,2455985410,2070,2070,2070,2070,0
|
|
20240607,160100,2455985410,2070,2070,2070,2070,0
|
|
20240607,160000,2455985410,2070,2070,2070,2070,0
|
|
20240607,155900,2455985410,2070,2070,2070,2070,0
|
|
20240607,155800,2455985410,2070,2070,2070,2070,0
|
|
20240607,155700,2455985410,2070,2070,2070,2070,24758
|
|
20240607,155600,2455985410,2070,2070,2070,2070,0
|
|
20240607,155500,2455985410,2070,2070,2070,2070,0
|
|
20240607,155400,2455985410,2070,2070,2070,2070,0
|
|
20240607,155300,2455985410,2070,2070,2070,2070,0
|
|
20240607,155200,2455985410,2070,2070,2070,2070,0
|
|
20240607,155100,2455985410,2070,2070,2070,2070,0
|
|
20240607,155000,2455985410,2070,2070,2070,2070,0
|
|
20240607,154900,2455985410,2070,2070,2070,2070,0
|
|
20240607,154800,2455985410,2070,2070,2070,2070,0
|
|
20240607,154700,2455985410,2070,2070,2070,2070,0
|
|
20240607,154600,2455985410,2070,2070,2070,2070,0
|
|
20240607,154500,2455985410,2070,2070,2070,2070,0
|
|
20240607,154400,2455985410,2070,2070,2070,2070,0
|
|
20240607,154300,2455985410,2070,2070,2070,2070,0
|
|
20240607,154200,2455985410,2070,2070,2070,2070,0
|
|
20240607,154100,2455985410,2070,2070,2070,2070,0
|
|
20240607,154000,2455985410,2070,2070,2070,2070,0
|
|
20240607,153900,2455985410,2070,2070,2070,2070,0
|
|
20240607,153800,2455985410,2070,2070,2070,2070,0
|
|
20240607,153700,2455985410,2070,2070,2070,2070,0
|
|
20240607,153600,2455985410,2070,2070,2070,2070,0
|
|
20240607,153500,2455985410,2070,2070,2070,2070,0
|
|
20240607,153400,2455985410,2070,2070,2070,2070,0
|
|
20240607,153300,2455985410,2070,2070,2070,2070,0
|
|
20240607,153200,2455985410,2070,2070,2070,2070,0
|
|
20240607,153100,2455985410,2070,2070,2070,2070,0
|
|
20240607,153000,2455985410,2070,2070,2070,2070,24758
|
|
20240607,152900,2404736350,2070,2070,2070,2070,0
|
|
20240607,152800,2404736350,2070,2070,2070,2070,0
|
|
20240607,152700,2404736350,2070,2070,2070,2070,0
|
|
20240607,152600,2404736350,2070,2070,2070,2070,0
|
|
20240607,152500,2404736350,2070,2070,2070,2070,0
|
|
20240607,152400,2404736350,2070,2070,2070,2070,0
|
|
20240607,152300,2404736350,2070,2070,2070,2070,0
|
|
20240607,152200,2404736350,2070,2070,2070,2070,0
|
|
20240607,152100,2404736350,2070,2070,2070,2070,0
|
|
20240607,152000,2404736350,2070,2070,2070,2070,0
|
|
20240607,151900,2404736350,2070,2065,2070,2060,15533
|
|
20240607,151800,2372586810,2065,2065,2065,2060,642
|
|
20240607,151700,2371261130,2065,2065,2070,2065,1259
|
|
20240607,151600,2368661290,2065,2065,2065,2060,9510
|
|
20240607,151500,2349025640,2065,2060,2065,2060,17441
|
|
20240607,151400,2313083425,2060,2065,2065,2060,655
|
|
20240607,151300,2311731570,2065,2065,2065,2065,71
|
|
20240607,151200,2311584955,2065,2060,2065,2060,844
|
|
20240607,151100,2309842100,2065,2065,2065,2060,22246
|
|
20240607,151000,2264015090,2065,2060,2065,2060,4291
|
|
20240607,150900,2255154425,2060,2060,2060,2060,141
|
|
20240607,150800,2254863965,2065,2070,2070,2060,4081
|
|
20240607,150700,2246438580,2070,2065,2070,2065,4412
|
|
20240607,150600,2237326545,2060,2065,2065,2060,555
|
|
20240607,150500,2236180745,2060,2065,2065,2060,6391
|
|
20240607,150400,2223012395,2060,2065,2065,2060,266
|
|
20240607,150300,2222463325,2065,2065,2065,2065,544
|
|
20240607,150200,2221339965,2065,2065,2065,2060,1124
|
|
20240607,150100,2219020905,2065,2060,2065,2060,13846
|
|
20240607,150000,2190448140,2065,2060,2065,2060,1724
|
|
20240607,145900,2186895670,2065,2065,2065,2065,654
|
|
20240607,145800,2185545160,2065,2065,2065,2060,649
|
|
20240607,145700,2184207610,2065,2065,2065,2065,154
|
|
20240607,145600,2183889600,2065,2065,2065,2065,991
|
|
20240607,145500,2181843185,2065,2070,2070,2060,846
|
|
20240607,145400,2180096435,2065,2065,2070,2065,975
|
|
20240607,145300,2178083050,2065,2060,2070,2060,188
|
|
20240607,145200,2177695260,2070,2065,2070,2060,1129
|
|
20240607,145100,2175368250,2065,2065,2065,2065,16
|
|
20240607,145000,2175335210,2070,2065,2070,2060,826
|
|
20240607,144900,2173632235,2070,2065,2070,2065,4641
|
|
20240607,144800,2164048565,2065,2065,2065,2065,3050
|
|
20240607,144700,2157750315,2065,2065,2065,2060,1776
|
|
20240607,144600,2154090100,2065,2065,2065,2060,5131
|
|
20240607,144500,2143519585,2065,2065,2065,2060,456
|
|
20240607,144400,2142578045,2065,2065,2065,2065,1001
|
|
20240607,144300,2140510980,2065,2060,2065,2060,331
|
|
20240607,144200,2139829115,2060,2065,2065,2060,860
|
|
20240607,144100,2138055390,2065,2065,2065,2065,1798
|
|
20240607,144000,2134342520,2070,2070,2070,2070,21
|
|
20240607,143900,2134299050,2070,2070,2070,2070,22
|
|
20240607,143800,2134253510,2065,2065,2070,2065,3654
|
|
20240607,143700,2126707980,2070,2070,2070,2070,300
|
|
20240607,143600,2126086980,2065,2070,2070,2065,627
|
|
20240607,143500,2124791180,2070,2065,2070,2065,1892
|
|
20240607,143400,2120884195,2065,2070,2070,2065,352
|
|
20240607,143300,2120157310,2065,2070,2070,2065,156
|
|
20240607,143200,2119834395,2070,2070,2070,2065,6706
|
|
20240607,143100,2105980730,2065,2070,2070,2065,568
|
|
20240607,143000,2104807805,2065,2065,2065,2060,6062
|
|
20240607,142900,2092289805,2065,2060,2065,2060,33
|
|
20240607,142800,2092221820,2060,2060,2065,2060,52
|
|
20240607,142700,2092114695,2065,2065,2065,2060,568
|
|
20240607,142600,2090944570,2065,2065,2065,2065,312
|
|
20240607,142500,2090300290,2065,2065,2065,2060,50006
|
|
20240607,142400,1987142335,2070,2070,2070,2070,317
|
|
20240607,142300,1986486145,2070,2070,2070,2065,1706
|
|
20240607,142200,1982962955,2070,2065,2070,2065,317
|
|
20240607,142100,1982308265,2070,2070,2070,2065,2206
|
|
20240607,142000,1977746845,2070,2070,2070,2070,7
|
|
20240607,141900,1977732355,2070,2070,2070,2065,4006
|
|
20240607,141800,1969439955,2065,2065,2065,2065,5
|
|
20240607,141700,1969429630,2070,2070,2070,2070,2013
|
|
20240607,141600,1965262720,2070,2070,2070,2070,7
|
|
20240607,141500,1965248230,2070,2065,2070,2065,1405
|
|
20240607,141400,1962346890,2070,2065,2070,2065,1127
|
|
20240607,141300,1960019595,2070,2070,2070,2065,344
|
|
20240607,141200,1959308935,2070,2070,2070,2070,770
|
|
20240607,141100,1957715035,2070,2070,2070,2070,766
|
|
20240607,141000,1956129415,2070,2070,2070,2065,2473
|
|
20240607,140900,1951022140,2070,2070,2070,2065,3002
|
|
20240607,140800,1944823000,2065,2070,2070,2065,568
|
|
20240607,140700,1943650055,2070,2065,2070,2065,150
|
|
20240607,140600,1943340050,2070,2070,2070,2065,2896
|
|
20240607,140500,1937354015,2070,2070,2070,2070,11
|
|
20240607,140400,1937331245,2070,2070,2070,2070,100
|
|
20240607,140300,1937124245,2070,2070,2070,2070,663
|
|
20240607,140200,1935751835,2070,2070,2070,2065,3029
|
|
20240607,140100,1929496805,2070,2065,2070,2065,461
|
|
20240607,140000,1928544270,2065,2070,2070,2065,1017
|
|
20240607,135900,1926444080,2070,2070,2070,2065,9523
|
|
20240607,135800,1906778430,2065,2065,2070,2065,2116
|
|
20240607,135700,1902403345,2070,2070,2070,2070,2620
|
|
20240607,135600,1896979945,2070,2070,2070,2065,3697
|
|
20240607,135500,1889332530,2070,2065,2070,2065,2129
|
|
20240607,135400,1884935800,2070,2070,2070,2065,2811
|
|
20240607,135300,1879129530,2070,2070,2070,2065,872
|
|
20240607,135200,1877328830,2070,2070,2070,2065,120
|
|
20240607,135100,1877080890,2070,2070,2070,2065,9737
|
|
20240607,135000,1856972890,2070,2070,2070,2070,43
|
|
20240607,134900,1856883880,2065,2070,2070,2065,249
|
|
20240607,134800,1856368705,2070,2070,2070,2070,501
|
|
20240607,134700,1855331635,2065,2070,2070,2065,502
|
|
20240607,134600,1854294965,2070,2065,2070,2065,211
|
|
20240607,134500,1853858720,2070,2065,2070,2065,1016
|
|
20240607,134400,1851760600,2065,2065,2070,2065,3852
|
|
20240607,134300,1843801340,2070,2065,2070,2065,48
|
|
20240607,134200,1843702215,2065,2070,2070,2065,736
|
|
20240607,134100,1842181225,2070,2070,2070,2070,0
|
|
20240607,134000,1842181225,2070,2070,2070,2065,642
|
|
20240607,133900,1840853990,2070,2070,2070,2070,1
|
|
20240607,133800,1840851920,2065,2070,2070,2065,3508
|
|
20240607,133700,1833606920,2070,2065,2070,2065,3719
|
|
20240607,133600,1825926090,2065,2070,2070,2065,217
|
|
20240607,133500,1825477705,2070,2065,2070,2065,7817
|
|
20240607,133400,1809335525,2065,2070,2070,2065,104
|
|
20240607,133300,1809120580,2070,2070,2070,2070,5
|
|
20240607,133200,1809110230,2070,2070,2070,2065,1201
|
|
20240607,133100,1806627660,2070,2070,2070,2070,50
|
|
20240607,133000,1806524160,2070,2075,2075,2070,6492
|
|
20240607,132900,1793084215,2075,2075,2075,2070,339
|
|
20240607,132800,1792381435,2075,2075,2075,2075,120
|
|
20240607,132700,1792132435,2070,2070,2070,2070,517
|
|
20240607,132600,1791062245,2075,2070,2075,2070,807
|
|
20240607,132500,1789391750,2070,2070,2075,2070,1327
|
|
20240607,132400,1786639640,2075,2070,2075,2070,2
|
|
20240607,132300,1786635495,2070,2070,2075,2070,1798
|
|
20240607,132200,1782913630,2070,2075,2075,2070,52
|
|
20240607,132100,1782805985,2070,2075,2075,2070,9
|
|
20240607,132000,1782787330,2070,2075,2075,2070,629
|
|
20240607,131900,1781485210,2070,2070,2075,2070,2749
|
|
20240607,131800,1775794770,2075,2070,2075,2070,2218
|
|
20240607,131700,1771203505,2075,2070,2075,2070,6214
|
|
20240607,131600,1758339955,2070,2070,2075,2070,1968
|
|
20240607,131500,1754266115,2070,2075,2075,2070,148
|
|
20240607,131400,1753959655,2075,2075,2075,2070,6280
|
|
20240607,131300,1740960025,2075,2075,2075,2075,31
|
|
20240607,131200,1740895700,2075,2075,2075,2075,50
|
|
20240607,131100,1740791950,2075,2070,2075,2070,351
|
|
20240607,131000,1740063880,2075,2070,2075,2070,69
|
|
20240607,130900,1739921045,2070,2070,2075,2070,2714
|
|
20240607,130800,1734297250,2075,2070,2075,2070,151
|
|
20240607,130700,1733984675,2075,2075,2075,2075,0
|
|
20240607,130600,1733984675,2075,2075,2075,2070,53
|
|
20240607,130500,1733874955,2075,2075,2075,2075,1500
|
|
20240607,130400,1730762455,2075,2070,2075,2070,1030
|
|
20240607,130300,1728625460,2070,2070,2075,2070,563
|
|
20240607,130200,1727460045,2070,2075,2075,2070,541
|
|
20240607,130100,1726340140,2070,2075,2075,2070,180
|
|
20240607,130000,1725967235,2070,2070,2075,2070,1255
|
|
20240607,125900,1723369325,2070,2070,2075,2070,383
|
|
20240607,125800,1722576490,2075,2075,2075,2070,2772
|
|
20240607,125700,1716838400,2075,2075,2075,2075,0
|
|
20240607,125600,1716838400,2075,2075,2075,2070,1019
|
|
20240607,125500,1714728035,2075,2075,2075,2075,30
|
|
20240607,125400,1714665785,2070,2075,2075,2070,394
|
|
20240607,125300,1713850145,2070,2075,2075,2070,754
|
|
20240607,125200,1712287985,2070,2070,2070,2070,586
|
|
20240607,125100,1711074965,2070,2070,2070,2070,1011
|
|
20240607,125000,1708982195,2070,2075,2075,2070,326
|
|
20240607,124900,1708307050,2075,2070,2075,2070,329
|
|
20240607,124800,1707626015,2070,2075,2075,2070,261
|
|
20240607,124700,1707085740,2070,2070,2075,2070,575
|
|
20240607,124600,1705894700,2070,2075,2075,2070,1137
|
|
20240607,124500,1703537765,2075,2075,2075,2075,600
|
|
20240607,124400,1702292765,2075,2070,2075,2070,579
|
|
20240607,124300,1701094230,2070,2070,2075,2070,3397
|
|
20240607,124200,1694062435,2070,2075,2075,2070,639
|
|
20240607,124100,1692739400,2075,2075,2075,2075,66
|
|
20240607,124000,1692602450,2075,2070,2075,2070,647
|
|
20240607,123900,1691263120,2075,2075,2075,2070,1163
|
|
20240607,123800,1688855700,2070,2070,2070,2070,806
|
|
20240607,123700,1687187280,2075,2070,2075,2070,1833
|
|
20240607,123600,1683392950,2075,2075,2075,2070,563
|
|
20240607,123500,1682227020,2070,2075,2075,2070,1458
|
|
20240607,123400,1679203805,2070,2070,2075,2070,393
|
|
20240607,123300,1678390285,2070,2075,2075,2070,903
|
|
20240607,123200,1676518575,2075,2070,2075,2070,54
|
|
20240607,123100,1676406790,2075,2070,2075,2070,550
|
|
20240607,123000,1675268280,2070,2070,2070,2070,1147
|
|
20240607,122900,1672893990,2070,2075,2075,2070,313
|
|
20240607,122800,1672246075,2075,2070,2075,2070,721
|
|
20240607,122700,1670753595,2075,2070,2075,2070,284
|
|
20240607,122600,1670165705,2075,2070,2075,2070,1998
|
|
20240607,122500,1666025360,2075,2075,2075,2075,811
|
|
20240607,122400,1664342535,2075,2075,2075,2070,272
|
|
20240607,122300,1663779440,2075,2070,2075,2070,318
|
|
20240607,122200,1663121150,2075,2070,2075,2070,531
|
|
20240607,122100,1662021930,2070,2075,2075,2070,439
|
|
20240607,122000,1661112350,2070,2070,2075,2070,313
|
|
20240607,121900,1660464435,2070,2075,2075,2070,1001
|
|
20240607,121800,1658389860,2070,2075,2075,2070,1440
|
|
20240607,121700,1655409010,2070,2070,2075,2070,2530
|
|
20240607,121600,1650166870,2070,2075,2075,2070,1440
|
|
20240607,121500,1647183370,2075,2065,2075,2065,646
|
|
20240607,121400,1645845540,2065,2070,2070,2065,19206
|
|
20240607,121300,1606091145,2070,2065,2070,2065,332
|
|
20240607,121200,1605405210,2070,2070,2070,2065,1129
|
|
20240607,121100,1603068785,2070,2065,2070,2065,549
|
|
20240607,121000,1601935095,2065,2070,2070,2065,109
|
|
20240607,120900,1601709500,2070,2065,2070,2065,1028
|
|
20240607,120800,1599585675,2065,2070,2070,2065,1348
|
|
20240607,120700,1596796875,2070,2065,2070,2065,1563
|
|
20240607,120600,1593568780,2070,2070,2070,2065,263
|
|
20240607,120500,1593025675,2065,2065,2070,2065,303
|
|
20240607,120400,1592399925,2065,2070,2070,2065,928
|
|
20240607,120300,1590482685,2065,2070,2070,2065,1581
|
|
20240607,120200,1587212625,2070,2065,2070,2065,2368
|
|
20240607,120100,1582312200,2070,2070,2070,2070,6
|
|
20240607,120000,1582299780,2070,2070,2070,2070,1
|
|
20240607,115900,1582297710,2070,2065,2070,2065,4323
|
|
20240607,115800,1573370710,2065,2065,2065,2065,1871
|
|
20240607,115700,1569507095,2065,2065,2065,2065,872
|
|
20240607,115600,1567706415,2065,2065,2065,2065,1414
|
|
20240607,115500,1564786505,2065,2065,2065,2065,261
|
|
20240607,115400,1564247540,2065,2070,2070,2065,370
|
|
20240607,115300,1563483485,2065,2065,2065,2065,3053
|
|
20240607,115200,1557179040,2065,2065,2065,2065,652
|
|
20240607,115100,1555832660,2065,2065,2065,2065,1015
|
|
20240607,115000,1553736685,2060,2065,2065,2060,1918
|
|
20240607,114900,1549784990,2060,2065,2065,2060,1325
|
|
20240607,114800,1547052595,2065,2065,2065,2065,260
|
|
20240607,114700,1546515695,2065,2065,2065,2065,836
|
|
20240607,114600,1544789355,2060,2065,2065,2060,398
|
|
20240607,114500,1543969320,2065,2065,2065,2065,297
|
|
20240607,114400,1543356015,2065,2065,2065,2065,1284
|
|
20240607,114300,1540704555,2065,2065,2070,2065,5459
|
|
20240607,114200,1529421720,2065,2065,2065,2065,1759
|
|
20240607,114100,1525789385,2065,2065,2070,2065,1389
|
|
20240607,114000,1522921045,2065,2070,2070,2065,923
|
|
20240607,113900,1521015040,2070,2070,2070,2065,4363
|
|
20240607,113800,1512001310,2065,2065,2065,2065,4072
|
|
20240607,113700,1503592630,2065,2070,2070,2065,120
|
|
20240607,113600,1503344730,2070,2070,2070,2070,497
|
|
20240607,113500,1502315940,2065,2065,2070,2065,668
|
|
20240607,113400,1500936015,2065,2065,2070,2065,1160
|
|
20240607,113300,1498540610,2065,2065,2070,2065,709
|
|
20240607,113200,1497076470,2065,2065,2065,2065,711
|
|
20240607,113100,1495608255,2065,2065,2070,2065,3302
|
|
20240607,113000,1488789620,2070,2065,2070,2065,3930
|
|
20240607,112900,1480673055,2070,2065,2070,2060,401
|
|
20240607,112800,1479846745,2065,2070,2070,2065,7
|
|
20240607,112700,1479832260,2070,2065,2070,2065,601
|
|
20240607,112600,1478591190,2065,2065,2065,2060,2139
|
|
20240607,112500,1474175455,2065,2065,2065,2060,1841
|
|
20240607,112400,1470375825,2065,2065,2065,2065,2945
|
|
20240607,112300,1464294400,2065,2060,2065,2060,4791
|
|
20240607,112200,1454419440,2060,2060,2060,2060,225
|
|
20240607,112100,1453955940,2060,2060,2065,2060,3710
|
|
20240607,112000,1446313255,2065,2060,2065,2060,971
|
|
20240607,111900,1444312990,2060,2060,2060,2060,11736
|
|
20240607,111800,1420136830,2060,2065,2065,2060,4
|
|
20240607,111700,1420128575,2060,2065,2065,2060,1960
|
|
20240607,111600,1416081190,2065,2065,2065,2065,330
|
|
20240607,111500,1415399740,2065,2070,2070,2065,11617
|
|
20240607,111400,1391410630,2065,2070,2070,2065,473
|
|
20240607,111300,1390433020,2070,2065,2070,2065,2
|
|
20240607,111200,1390428885,2065,2065,2070,2065,783
|
|
20240607,111100,1388811985,2065,2065,2065,2065,1
|
|
20240607,111000,1388809920,2065,2065,2065,2065,1176
|
|
20240607,110900,1386381480,2070,2065,2070,2065,201
|
|
20240607,110800,1385966410,2065,2065,2065,2065,1474
|
|
20240607,110700,1382922600,2065,2065,2065,2065,14758
|
|
20240607,110600,1352447330,2065,2065,2070,2060,17145
|
|
20240607,110500,1317040600,2070,2065,2070,2065,3326
|
|
20240607,110400,1310172345,2065,2070,2070,2065,2403
|
|
20240607,110300,1305210000,2065,2070,2070,2065,693
|
|
20240607,110200,1303775915,2070,2070,2070,2065,469
|
|
20240607,110100,1302807420,2065,2070,2070,2065,77
|
|
20240607,110000,1302648400,2070,2065,2070,2065,257
|
|
20240607,105900,1302117440,2070,2065,2070,2065,2001
|
|
20240607,105800,1297985370,2070,2070,2070,2070,126
|
|
20240607,105700,1297724550,2070,2070,2070,2070,609
|
|
20240607,105600,1296463920,2065,2070,2070,2065,727
|
|
20240607,105500,1294959040,2070,2070,2070,2070,400
|
|
20240607,105400,1294131040,2070,2065,2070,2065,1039
|
|
20240607,105300,1291983505,2065,2070,2070,2065,2065
|
|
20240607,105200,1287709230,2070,2070,2070,2065,2391
|
|
20240607,105100,1282771310,2065,2070,2070,2065,100
|
|
20240607,105000,1282564325,2070,2070,2070,2065,3531
|
|
20240607,104900,1275272585,2070,2070,2070,2070,169
|
|
20240607,104800,1274922755,2070,2065,2070,2065,3464
|
|
20240607,104700,1267761575,2070,2070,2070,2070,55
|
|
20240607,104600,1267647725,2070,2070,2070,2070,4
|
|
20240607,104500,1267639445,2065,2065,2065,2065,14308
|
|
20240607,104400,1238093425,2070,2070,2070,2065,1301
|
|
20240607,104300,1235406555,2065,2065,2065,2065,4590
|
|
20240607,104200,1225928205,2065,2065,2070,2065,185
|
|
20240607,104100,1225546175,2065,2065,2070,2065,1339
|
|
20240607,104000,1222779635,2065,2065,2070,2065,2501
|
|
20240607,103900,1217615065,2065,2065,2065,2065,5266
|
|
20240607,103800,1206740775,2065,2070,2070,2065,510
|
|
20240607,103700,1205687575,2065,2070,2070,2065,2095
|
|
20240607,103600,1201358425,2070,2070,2070,2070,664
|
|
20240607,103500,1199983945,2065,2065,2065,2065,5793
|
|
20240607,103400,1188021400,2070,2065,2070,2065,2246
|
|
20240607,103300,1183382420,2070,2070,2070,2065,5652
|
|
20240607,103200,1171709785,2065,2070,2070,2065,9400
|
|
20240607,103100,1152276785,2065,2070,2070,2065,2530
|
|
20240607,103000,1147045760,2070,2070,2070,2065,714
|
|
20240607,102900,1145568280,2070,2065,2070,2065,2614
|
|
20240607,102800,1140168795,2065,2070,2070,2060,7018
|
|
20240607,102700,1125677750,2070,2070,2070,2065,608
|
|
20240607,102600,1124419295,2065,2065,2070,2065,4181
|
|
20240607,102500,1115784855,2065,2065,2070,2065,3488
|
|
20240607,102400,1108572135,2065,2065,2065,2065,696
|
|
20240607,102300,1107134895,2065,2065,2065,2065,2260
|
|
20240607,102200,1102467995,2070,2065,2070,2065,1963
|
|
20240607,102100,1098413680,2065,2065,2070,2065,15210
|
|
20240607,102000,1067005015,2070,2070,2070,2065,11625
|
|
20240607,101900,1042994345,2070,2070,2070,2070,1251
|
|
20240607,101800,1040404775,2070,2065,2070,2065,1434
|
|
20240607,101700,1037441645,2070,2070,2070,2065,1895
|
|
20240607,101600,1033525325,2070,2070,2070,2065,11364
|
|
20240607,101500,1010011850,2065,2070,2070,2065,3037
|
|
20240607,101400,1003735890,2070,2070,2070,2070,100
|
|
20240607,101300,1003528890,2070,2070,2070,2065,1816
|
|
20240607,101200,999777440,2070,2065,2070,2065,5090
|
|
20240607,101100,989266240,2065,2070,2070,2065,6383
|
|
20240607,101000,976084530,2070,2070,2070,2065,2894
|
|
20240607,100900,970106535,2070,2065,2070,2065,653
|
|
20240607,100800,968754850,2070,2065,2070,2065,4161
|
|
20240607,100700,960144880,2070,2070,2070,2065,622
|
|
20240607,100600,958858765,2070,2065,2070,2065,3550
|
|
20240607,100500,951511355,2070,2065,2070,2060,1716
|
|
20240607,100400,947967535,2070,2065,2070,2065,439
|
|
20240607,100300,947060730,2070,2065,2070,2065,13053
|
|
20240607,100200,920076255,2065,2065,2065,2060,2757
|
|
20240607,100100,914384555,2065,2070,2070,2065,29461
|
|
20240607,100000,853478990,2075,2070,2075,2070,2419
|
|
20240607,095900,848470905,2070,2075,2075,2070,2799
|
|
20240607,095800,842676555,2070,2075,2075,2070,700
|
|
20240607,095700,841226555,2075,2075,2075,2070,6859
|
|
20240607,095600,827004745,2075,2075,2080,2070,1926
|
|
20240607,095500,823011945,2075,2080,2080,2075,8279
|
|
20240607,095400,805830935,2080,2080,2080,2075,7512
|
|
20240607,095300,790208475,2080,2080,2080,2080,4065
|
|
20240607,095200,781753275,2080,2080,2080,2080,2563
|
|
20240607,095100,776422235,2080,2080,2080,2080,32
|
|
20240607,095000,776355675,2080,2080,2080,2080,0
|
|
20240607,094900,776355675,2080,2080,2080,2075,3292
|
|
20240607,094800,769508320,2080,2080,2080,2075,8763
|
|
20240607,094700,751281335,2080,2080,2080,2080,1561
|
|
20240607,094600,748034455,2080,2080,2080,2080,6515
|
|
20240607,094500,734483255,2080,2080,2080,2075,336
|
|
20240607,094400,733784390,2080,2085,2085,2080,2479
|
|
20240607,094300,728627370,2080,2080,2080,2075,7966
|
|
20240607,094200,712058115,2080,2080,2080,2080,9446
|
|
20240607,094100,692410435,2080,2080,2080,2080,255
|
|
20240607,094000,691880035,2080,2080,2080,2080,11044
|
|
20240607,093900,668908515,2080,2080,2080,2075,824
|
|
20240607,093800,667196425,2075,2080,2080,2075,691
|
|
20240607,093700,665762295,2080,2080,2080,2075,165
|
|
20240607,093600,665419250,2075,2075,2080,2075,9645
|
|
20240607,093500,645405815,2075,2075,2075,2070,152
|
|
20240607,093400,645090500,2075,2075,2075,2075,1500
|
|
20240607,093300,641978000,2075,2070,2075,2065,12502
|
|
20240607,093200,616102925,2070,2070,2075,2065,5771
|
|
20240607,093100,604179780,2075,2070,2075,2065,25809
|
|
20240607,093000,550759635,2075,2075,2075,2070,911
|
|
20240607,092900,548869320,2075,2075,2075,2075,2791
|
|
20240607,092800,543077995,2075,2075,2075,2070,1500
|
|
20240607,092700,539969175,2080,2070,2080,2070,1164
|
|
20240607,092600,537556770,2080,2075,2080,2070,6073
|
|
20240607,092500,524960725,2080,2080,2080,2075,688
|
|
20240607,092400,523529755,2080,2075,2085,2075,4039
|
|
20240607,092300,515116125,2085,2080,2085,2075,15412
|
|
20240607,092200,483051050,2080,2085,2085,2075,5853
|
|
20240607,092100,470876745,2080,2085,2085,2080,2977
|
|
20240607,092000,464682500,2085,2080,2085,2080,7556
|
|
20240607,091900,448941015,2080,2080,2080,2080,4117
|
|
20240607,091800,440377655,2080,2080,2085,2080,4954
|
|
20240607,091700,430073330,2080,2085,2085,2080,13688
|
|
20240607,091600,401599785,2085,2085,2085,2080,1232
|
|
20240607,091500,399033570,2085,2090,2090,2080,7098
|
|
20240607,091400,384238145,2080,2085,2090,2080,14476
|
|
20240607,091300,354037620,2085,2085,2085,2080,20101
|
|
20240607,091200,312127040,2085,2080,2085,2080,5201
|
|
20240607,091100,301288155,2080,2075,2085,2075,13941
|
|
20240607,091000,272307010,2080,2075,2080,2075,1822
|
|
20240607,090900,268525850,2075,2075,2080,2075,8673
|
|
20240607,090800,250528900,2080,2070,2080,2070,6401
|
|
20240607,090700,237253900,2070,2070,2070,2065,7647
|
|
20240607,090600,221425340,2070,2080,2080,2070,7620
|
|
20240607,090500,205622375,2080,2070,2080,2070,25670
|
|
20240607,090400,152344475,2070,2065,2070,2065,3177
|
|
20240607,090300,145769595,2065,2075,2075,2065,19469
|
|
20240607,090200,105514140,2070,2070,2075,2070,5898
|
|
20240607,090100,93302550,2070,2065,2075,2060,16792
|
|
20240607,090000,58571105,2060,2065,2070,2060,23103
|