599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,185500,2768174610,2105,2105,2105,2105,0
|
|
20240610,185400,2768174610,2105,2105,2105,2105,0
|
|
20240610,185300,2768174610,2105,2105,2105,2105,0
|
|
20240610,185200,2768174610,2105,2105,2105,2105,0
|
|
20240610,185100,2768174610,2105,2105,2105,2105,0
|
|
20240610,185000,2768174610,2105,2105,2105,2105,0
|
|
20240610,184900,2768174610,2105,2105,2105,2105,0
|
|
20240610,184800,2768174610,2105,2105,2105,2105,0
|
|
20240610,184700,2768174610,2105,2105,2105,2105,0
|
|
20240610,184600,2768174610,2105,2105,2105,2105,0
|
|
20240610,184500,2768174610,2105,2105,2105,2105,0
|
|
20240610,184400,2768174610,2105,2105,2105,2105,0
|
|
20240610,184300,2768174610,2105,2105,2105,2105,0
|
|
20240610,184200,2768174610,2105,2105,2105,2105,0
|
|
20240610,184100,2768174610,2105,2105,2105,2105,0
|
|
20240610,184000,2768174610,2105,2105,2105,2105,0
|
|
20240610,183900,2768174610,2105,2105,2105,2105,0
|
|
20240610,183800,2768174610,2105,2105,2105,2105,0
|
|
20240610,183700,2768174610,2105,2105,2105,2105,0
|
|
20240610,183600,2768174610,2105,2105,2105,2105,0
|
|
20240610,183500,2768174610,2105,2105,2105,2105,0
|
|
20240610,183400,2768174610,2105,2105,2105,2105,0
|
|
20240610,183300,2768174610,2105,2105,2105,2105,0
|
|
20240610,183200,2768174610,2105,2105,2105,2105,0
|
|
20240610,183100,2768174610,2105,2105,2105,2105,0
|
|
20240610,183000,2768174610,2105,2105,2105,2105,0
|
|
20240610,182900,2768174610,2105,2105,2105,2105,0
|
|
20240610,182800,2768174610,2105,2105,2105,2105,0
|
|
20240610,182700,2768174610,2105,2105,2105,2105,0
|
|
20240610,182600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,182500,2768174610,2105,2105,2105,2105,0
|
|
20240610,182400,2768174610,2105,2105,2105,2105,0
|
|
20240610,182300,2768174610,2105,2105,2105,2105,0
|
|
20240610,182200,2768174610,2105,2105,2105,2105,0
|
|
20240610,182100,2768174610,2105,2105,2105,2105,0
|
|
20240610,182000,2768174610,2105,2105,2105,2105,0
|
|
20240610,181900,2768174610,2105,2105,2105,2105,0
|
|
20240610,181800,2768174610,2105,2105,2105,2105,0
|
|
20240610,181700,2768174610,2105,2105,2105,2105,0
|
|
20240610,181600,2768174610,2105,2105,2105,2105,0
|
|
20240610,181500,2768174610,2105,2105,2105,2105,0
|
|
20240610,181400,2768174610,2105,2105,2105,2105,0
|
|
20240610,181300,2768174610,2105,2105,2105,2105,0
|
|
20240610,181200,2768174610,2105,2105,2105,2105,0
|
|
20240610,181100,2768174610,2105,2105,2105,2105,0
|
|
20240610,181000,2768174610,2105,2105,2105,2105,0
|
|
20240610,180900,2768174610,2105,2105,2105,2105,0
|
|
20240610,180800,2768174610,2105,2105,2105,2105,0
|
|
20240610,180700,2768174610,2105,2105,2105,2105,0
|
|
20240610,180600,2768174610,2105,2105,2105,2105,0
|
|
20240610,180500,2768174610,2105,2105,2105,2105,0
|
|
20240610,180400,2768174610,2105,2105,2105,2105,0
|
|
20240610,180300,2768174610,2105,2105,2105,2105,0
|
|
20240610,180200,2768174610,2105,2105,2105,2105,0
|
|
20240610,180100,2768174610,2105,2105,2105,2105,0
|
|
20240610,180000,2768174610,2105,2105,2105,2105,0
|
|
20240610,175900,2768174610,2105,2105,2105,2105,0
|
|
20240610,175800,2768174610,2105,2105,2105,2105,0
|
|
20240610,175700,2768174610,2105,2105,2105,2105,0
|
|
20240610,175600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,175500,2768174610,2105,2105,2105,2105,0
|
|
20240610,175400,2768174610,2105,2105,2105,2105,0
|
|
20240610,175300,2768174610,2105,2105,2105,2105,0
|
|
20240610,175200,2768174610,2105,2105,2105,2105,0
|
|
20240610,175100,2768174610,2105,2105,2105,2105,0
|
|
20240610,175000,2768174610,2105,2105,2105,2105,0
|
|
20240610,174900,2768174610,2105,2105,2105,2105,0
|
|
20240610,174800,2768174610,2105,2105,2105,2105,0
|
|
20240610,174700,2768174610,2105,2105,2105,2105,0
|
|
20240610,174600,2768174610,2105,2105,2105,2105,0
|
|
20240610,174500,2768174610,2105,2105,2105,2105,0
|
|
20240610,174400,2768174610,2105,2105,2105,2105,0
|
|
20240610,174300,2768174610,2105,2105,2105,2105,0
|
|
20240610,174200,2768174610,2105,2105,2105,2105,0
|
|
20240610,174100,2768174610,2105,2105,2105,2105,0
|
|
20240610,174000,2768174610,2105,2105,2105,2105,0
|
|
20240610,173900,2768174610,2105,2105,2105,2105,0
|
|
20240610,173800,2768174610,2105,2105,2105,2105,0
|
|
20240610,173700,2768174610,2105,2105,2105,2105,0
|
|
20240610,173600,2768174610,2105,2105,2105,2105,0
|
|
20240610,173500,2768174610,2105,2105,2105,2105,0
|
|
20240610,173400,2768174610,2105,2105,2105,2105,0
|
|
20240610,173300,2768174610,2105,2105,2105,2105,0
|
|
20240610,173200,2768174610,2105,2105,2105,2105,0
|
|
20240610,173100,2768174610,2105,2105,2105,2105,0
|
|
20240610,173000,2768174610,2105,2105,2105,2105,0
|
|
20240610,172900,2768174610,2105,2105,2105,2105,0
|
|
20240610,172800,2768174610,2105,2105,2105,2105,0
|
|
20240610,172700,2768174610,2105,2105,2105,2105,0
|
|
20240610,172600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,172500,2768174610,2105,2105,2105,2105,0
|
|
20240610,172400,2768174610,2105,2105,2105,2105,0
|
|
20240610,172300,2768174610,2105,2105,2105,2105,0
|
|
20240610,172200,2768174610,2105,2105,2105,2105,0
|
|
20240610,172100,2768174610,2105,2105,2105,2105,0
|
|
20240610,172000,2768174610,2105,2105,2105,2105,0
|
|
20240610,171900,2768174610,2105,2105,2105,2105,0
|
|
20240610,171800,2768174610,2105,2105,2105,2105,0
|
|
20240610,171700,2768174610,2105,2105,2105,2105,0
|
|
20240610,171600,2768174610,2105,2105,2105,2105,0
|
|
20240610,171500,2768174610,2105,2105,2105,2105,0
|
|
20240610,171400,2768174610,2105,2105,2105,2105,0
|
|
20240610,171300,2768174610,2105,2105,2105,2105,0
|
|
20240610,171200,2768174610,2105,2105,2105,2105,0
|
|
20240610,171100,2768174610,2105,2105,2105,2105,0
|
|
20240610,171000,2768174610,2105,2105,2105,2105,0
|
|
20240610,170900,2768174610,2105,2105,2105,2105,0
|
|
20240610,170800,2768174610,2105,2105,2105,2105,0
|
|
20240610,170700,2768174610,2105,2105,2105,2105,0
|
|
20240610,170600,2768174610,2105,2105,2105,2105,0
|
|
20240610,170500,2768174610,2105,2105,2105,2105,0
|
|
20240610,170400,2768174610,2105,2105,2105,2105,0
|
|
20240610,170300,2768174610,2105,2105,2105,2105,0
|
|
20240610,170200,2768174610,2105,2105,2105,2105,0
|
|
20240610,170100,2768174610,2105,2105,2105,2105,0
|
|
20240610,170000,2768174610,2105,2105,2105,2105,0
|
|
20240610,165900,2768174610,2105,2105,2105,2105,0
|
|
20240610,165800,2768174610,2105,2105,2105,2105,0
|
|
20240610,165700,2768174610,2105,2105,2105,2105,0
|
|
20240610,165600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,165500,2768174610,2105,2105,2105,2105,0
|
|
20240610,165400,2768174610,2105,2105,2105,2105,0
|
|
20240610,165300,2768174610,2105,2105,2105,2105,0
|
|
20240610,165200,2768174610,2105,2105,2105,2105,0
|
|
20240610,165100,2768174610,2105,2105,2105,2105,0
|
|
20240610,165000,2768174610,2105,2105,2105,2105,0
|
|
20240610,164900,2768174610,2105,2105,2105,2105,0
|
|
20240610,164800,2768174610,2105,2105,2105,2105,0
|
|
20240610,164700,2768174610,2105,2105,2105,2105,0
|
|
20240610,164600,2768174610,2105,2105,2105,2105,0
|
|
20240610,164500,2768174610,2105,2105,2105,2105,0
|
|
20240610,164400,2768174610,2105,2105,2105,2105,0
|
|
20240610,164300,2768174610,2105,2105,2105,2105,0
|
|
20240610,164200,2768174610,2105,2105,2105,2105,0
|
|
20240610,164100,2768174610,2105,2105,2105,2105,0
|
|
20240610,164000,2768174610,2105,2105,2105,2105,0
|
|
20240610,163900,2768174610,2105,2105,2105,2105,0
|
|
20240610,163800,2768174610,2105,2105,2105,2105,0
|
|
20240610,163700,2768174610,2105,2105,2105,2105,0
|
|
20240610,163600,2768174610,2105,2105,2105,2105,0
|
|
20240610,163500,2768174610,2105,2105,2105,2105,0
|
|
20240610,163400,2768174610,2105,2105,2105,2105,0
|
|
20240610,163300,2768174610,2105,2105,2105,2105,0
|
|
20240610,163200,2768174610,2105,2105,2105,2105,0
|
|
20240610,163100,2768174610,2105,2105,2105,2105,0
|
|
20240610,163000,2768174610,2105,2105,2105,2105,0
|
|
20240610,162900,2768174610,2105,2105,2105,2105,0
|
|
20240610,162800,2768174610,2105,2105,2105,2105,0
|
|
20240610,162700,2768174610,2105,2105,2105,2105,0
|
|
20240610,162600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,162500,2768174610,2105,2105,2105,2105,0
|
|
20240610,162400,2768174610,2105,2105,2105,2105,0
|
|
20240610,162300,2768174610,2105,2105,2105,2105,0
|
|
20240610,162200,2768174610,2105,2105,2105,2105,0
|
|
20240610,162100,2768174610,2105,2105,2105,2105,0
|
|
20240610,162000,2768174610,2105,2105,2105,2105,0
|
|
20240610,161900,2768174610,2105,2105,2105,2105,0
|
|
20240610,161800,2768174610,2105,2105,2105,2105,0
|
|
20240610,161700,2768174610,2105,2105,2105,2105,0
|
|
20240610,161600,2768174610,2105,2105,2105,2105,0
|
|
20240610,161500,2768174610,2105,2105,2105,2105,0
|
|
20240610,161400,2768174610,2105,2105,2105,2105,0
|
|
20240610,161300,2768174610,2105,2105,2105,2105,0
|
|
20240610,161200,2768174610,2105,2105,2105,2105,0
|
|
20240610,161100,2768174610,2105,2105,2105,2105,0
|
|
20240610,161000,2768174610,2105,2105,2105,2105,0
|
|
20240610,160900,2768174610,2105,2105,2105,2105,0
|
|
20240610,160800,2768174610,2105,2105,2105,2105,0
|
|
20240610,160700,2768174610,2105,2105,2105,2105,0
|
|
20240610,160600,2768174610,2105,2105,2105,2105,0
|
|
20240610,160500,2768174610,2105,2105,2105,2105,0
|
|
20240610,160400,2768174610,2105,2105,2105,2105,0
|
|
20240610,160300,2768174610,2105,2105,2105,2105,0
|
|
20240610,160200,2768174610,2105,2105,2105,2105,0
|
|
20240610,160100,2768174610,2105,2105,2105,2105,0
|
|
20240610,160000,2768174610,2105,2105,2105,2105,0
|
|
20240610,155900,2768174610,2105,2105,2105,2105,0
|
|
20240610,155800,2768174610,2105,2105,2105,2105,0
|
|
20240610,155700,2768174610,2105,2105,2105,2105,0
|
|
20240610,155600,2768174610,2105,2105,2105,2105,21105
|
|
20240610,155500,2768174610,2105,2105,2105,2105,0
|
|
20240610,155400,2768174610,2105,2105,2105,2105,0
|
|
20240610,155300,2768174610,2105,2105,2105,2105,0
|
|
20240610,155200,2768174610,2105,2105,2105,2105,0
|
|
20240610,155100,2768174610,2105,2105,2105,2105,0
|
|
20240610,155000,2768174610,2105,2105,2105,2105,0
|
|
20240610,154900,2768174610,2105,2105,2105,2105,0
|
|
20240610,154800,2768174610,2105,2105,2105,2105,0
|
|
20240610,154700,2768174610,2105,2105,2105,2105,0
|
|
20240610,154600,2768174610,2105,2105,2105,2105,0
|
|
20240610,154500,2768174610,2105,2105,2105,2105,0
|
|
20240610,154400,2768174610,2105,2105,2105,2105,0
|
|
20240610,154300,2768174610,2105,2105,2105,2105,0
|
|
20240610,154200,2768174610,2105,2105,2105,2105,0
|
|
20240610,154100,2768174610,2105,2105,2105,2105,0
|
|
20240610,154000,2768174610,2105,2105,2105,2105,0
|
|
20240610,153900,2768174610,2105,2105,2105,2105,0
|
|
20240610,153800,2768174610,2105,2105,2105,2105,0
|
|
20240610,153700,2768174610,2105,2105,2105,2105,0
|
|
20240610,153600,2768174610,2105,2105,2105,2105,0
|
|
20240610,153500,2768174610,2105,2105,2105,2105,0
|
|
20240610,153400,2768174610,2105,2105,2105,2105,0
|
|
20240610,153300,2768174610,2105,2105,2105,2105,0
|
|
20240610,153200,2768174610,2105,2105,2105,2105,0
|
|
20240610,153100,2768174610,2105,2105,2105,2105,0
|
|
20240610,153000,2768174610,2105,2105,2105,2105,21105
|
|
20240610,152900,2723748585,2110,2110,2110,2110,0
|
|
20240610,152800,2723748585,2110,2110,2110,2110,0
|
|
20240610,152700,2723748585,2110,2110,2110,2110,0
|
|
20240610,152600,2723748585,2110,2110,2110,2110,0
|
|
20240610,152500,2723748585,2110,2110,2110,2110,0
|
|
20240610,152400,2723748585,2110,2110,2110,2110,0
|
|
20240610,152300,2723748585,2110,2110,2110,2110,0
|
|
20240610,152200,2723748585,2110,2110,2110,2110,0
|
|
20240610,152100,2723748585,2110,2110,2110,2110,0
|
|
20240610,152000,2723748585,2110,2110,2110,2110,0
|
|
20240610,151900,2723748585,2110,2100,2110,2100,3422
|
|
20240610,151800,2716548215,2105,2100,2105,2100,9255
|
|
20240610,151700,2697066460,2105,2105,2105,2100,8626
|
|
20240610,151600,2678908750,2105,2105,2105,2100,3972
|
|
20240610,151500,2670549385,2110,2105,2110,2100,6369
|
|
20240610,151400,2657155760,2105,2105,2105,2100,11223
|
|
20240610,151300,2633531385,2105,2105,2105,2100,585
|
|
20240610,151200,2632300325,2100,2105,2105,2100,316
|
|
20240610,151100,2631635185,2105,2105,2105,2100,259
|
|
20240610,151000,2631090260,2100,2100,2105,2100,2013
|
|
20240610,150900,2626859160,2100,2100,2105,2100,858
|
|
20240610,150800,2625057010,2105,2100,2105,2100,2157
|
|
20240610,150700,2620521155,2105,2100,2105,2100,1611
|
|
20240610,150600,2617137520,2100,2105,2105,2100,1513
|
|
20240610,150500,2613955445,2105,2105,2105,2100,6766
|
|
20240610,150400,2599713155,2100,2105,2105,2100,842
|
|
20240610,150300,2597944880,2100,2100,2105,2100,322
|
|
20240610,150200,2597268675,2105,2105,2105,2100,272
|
|
20240610,150100,2596697135,2100,2100,2105,2100,1549
|
|
20240610,150000,2593441735,2100,2105,2105,2100,604
|
|
20240610,145900,2592172765,2105,2105,2105,2100,64
|
|
20240610,145800,2592038165,2105,2100,2105,2100,2006
|
|
20240610,145700,2587815605,2105,2105,2105,2100,133
|
|
20240610,145600,2587535660,2105,2105,2105,2100,1255
|
|
20240610,145500,2584893930,2100,2110,2110,2100,1382
|
|
20240610,145400,2581985135,2110,2105,2110,2105,1059
|
|
20240610,145300,2579755925,2105,2100,2105,2100,16351
|
|
20240610,145200,2545342095,2105,2100,2105,2100,5940
|
|
20240610,145100,2532866965,2105,2105,2105,2100,32742
|
|
20240610,145000,2464106655,2100,2100,2105,2100,4313
|
|
20240610,144900,2455039355,2100,2105,2105,2100,7135
|
|
20240610,144800,2440022020,2100,2105,2105,2100,2686
|
|
20240610,144700,2434368035,2105,2105,2105,2100,1693
|
|
20240610,144600,2430809305,2105,2100,2105,2100,4850
|
|
20240610,144500,2420622575,2100,2105,2105,2100,690
|
|
20240610,144400,2419172860,2105,2100,2105,2100,1898
|
|
20240610,144300,2415184250,2100,2100,2105,2100,1018
|
|
20240610,144200,2413046425,2100,2105,2105,2100,1999
|
|
20240610,144100,2408846445,2105,2100,2105,2100,13
|
|
20240610,144000,2408819140,2105,2100,2105,2100,19
|
|
20240610,143900,2408779165,2100,2100,2105,2100,1227
|
|
20240610,143800,2406201915,2100,2105,2105,2100,1120
|
|
20240610,143700,2403844375,2110,2100,2110,2100,189
|
|
20240610,143600,2403446495,2100,2110,2110,2100,31
|
|
20240610,143500,2403381165,2105,2110,2110,2100,2279
|
|
20240610,143400,2398577680,2100,2100,2110,2100,6062
|
|
20240610,143300,2385814440,2105,2105,2105,2100,20511
|
|
20240610,143200,2342739305,2100,2100,2105,2100,1264
|
|
20240610,143100,2340084880,2100,2100,2100,2100,2325
|
|
20240610,143000,2335202380,2105,2100,2105,2100,108
|
|
20240610,142900,2334975555,2100,2105,2105,2100,9767
|
|
20240610,142800,2314416080,2105,2100,2105,2100,1218
|
|
20240610,142700,2311852220,2100,2105,2105,2100,811
|
|
20240610,142600,2310146350,2105,2100,2105,2100,334
|
|
20240610,142500,2309443655,2105,2100,2105,2100,1131
|
|
20240610,142400,2307067805,2105,2105,2110,2100,4335
|
|
20240610,142300,2297944235,2100,2105,2105,2100,16558
|
|
20240610,142200,2263090185,2100,2100,2105,2100,3356
|
|
20240610,142100,2256028565,2100,2105,2105,2100,3876
|
|
20240610,142000,2247872625,2105,2105,2105,2100,516
|
|
20240610,141900,2246786510,2105,2100,2105,2100,1419
|
|
20240610,141800,2243806395,2100,2105,2105,2100,240
|
|
20240610,141700,2243301230,2105,2105,2105,2100,2170
|
|
20240610,141600,2238738030,2100,2100,2100,2100,2205
|
|
20240610,141500,2234107530,2100,2100,2100,2100,110
|
|
20240610,141400,2233876530,2100,2100,2105,2100,370
|
|
20240610,141300,2233098615,2100,2100,2105,2100,6189
|
|
20240610,141200,2220081280,2100,2105,2105,2100,1927
|
|
20240610,141100,2216029490,2105,2100,2105,2100,941
|
|
20240610,141000,2214053265,2100,2100,2105,2100,2182
|
|
20240610,140900,2209470995,2100,2105,2105,2100,5635
|
|
20240610,140800,2197636970,2105,2095,2105,2095,13023
|
|
20240610,140700,2170290665,2095,2095,2100,2095,173
|
|
20240610,140600,2169928205,2095,2095,2100,2095,136
|
|
20240610,140500,2169643255,2095,2095,2095,2095,4196
|
|
20240610,140400,2160852635,2095,2100,2100,2095,55
|
|
20240610,140300,2160737385,2095,2095,2095,2095,4
|
|
20240610,140200,2160729005,2095,2095,2100,2095,55
|
|
20240610,140100,2160613675,2100,2100,2100,2095,13
|
|
20240610,140000,2160586390,2095,2095,2100,2095,55
|
|
20240610,135900,2160470930,2095,2100,2100,2095,231
|
|
20240610,135800,2159985955,2100,2095,2100,2095,75
|
|
20240610,135700,2159828825,2100,2100,2100,2095,2082
|
|
20240610,135600,2155456650,2100,2100,2100,2095,1994
|
|
20240610,135500,2151269290,2100,2105,2105,2100,5443
|
|
20240610,135400,2139820660,2105,2100,2105,2100,3235
|
|
20240610,135300,2133013330,2105,2095,2105,2095,10958
|
|
20240610,135200,2110001450,2100,2100,2100,2095,102
|
|
20240610,135100,2109787750,2100,2095,2100,2095,1199
|
|
20240610,135000,2107269890,2095,2095,2095,2095,12
|
|
20240610,134900,2107244750,2100,2100,2100,2100,1
|
|
20240610,134800,2107242650,2095,2100,2100,2095,626
|
|
20240610,134700,2105928680,2105,2095,2105,2095,22878
|
|
20240610,134600,2057883060,2100,2100,2100,2100,2379
|
|
20240610,134500,2052887160,2095,2095,2095,2095,12
|
|
20240610,134400,2052862020,2095,2095,2095,2095,5
|
|
20240610,134300,2052851545,2095,2090,2095,2090,1204
|
|
20240610,134200,2050334180,2095,2095,2095,2095,1588
|
|
20240610,134100,2047007320,2095,2095,2095,2095,3880
|
|
20240610,134000,2038878720,2100,2100,2100,2095,150
|
|
20240610,133900,2038563735,2095,2090,2095,2090,310
|
|
20240610,133800,2037914300,2090,2090,2095,2090,3582
|
|
20240610,133700,2030412925,2090,2090,2090,2090,3
|
|
20240610,133600,2030406655,2090,2090,2095,2090,1422
|
|
20240610,133500,2027428700,2090,2095,2100,2090,9686
|
|
20240610,133400,2007153830,2095,2100,2100,2095,7869
|
|
20240610,133300,1990650015,2095,2095,2095,2095,11
|
|
20240610,133200,1990626970,2095,2095,2095,2090,2704
|
|
20240610,133100,1984971090,2095,2095,2100,2095,5576
|
|
20240610,133000,1973269180,2095,2095,2100,2095,631
|
|
20240610,132900,1971947110,2090,2095,2095,2090,1025
|
|
20240610,132800,1969799860,2095,2095,2100,2095,2899
|
|
20240610,132700,1963723710,2095,2095,2095,2095,1956
|
|
20240610,132600,1959625890,2095,2095,2095,2095,29
|
|
20240610,132500,1959565135,2095,2095,2100,2095,599
|
|
20240610,132400,1958310200,2095,2095,2100,2095,368
|
|
20240610,132300,1957539235,2100,2095,2100,2095,1148
|
|
20240610,132200,1955134170,2095,2100,2100,2095,603
|
|
20240610,132100,1953870880,2095,2095,2100,2095,2336
|
|
20240610,132000,1948976950,2095,2095,2100,2095,9
|
|
20240610,131900,1948958090,2095,2100,2100,2095,378
|
|
20240610,131800,1948164345,2095,2095,2100,2095,1069
|
|
20240610,131700,1945924785,2095,2095,2100,2095,19
|
|
20240610,131600,1945884975,2095,2095,2100,2090,546
|
|
20240610,131500,1944741230,2090,2090,2095,2090,10317
|
|
20240610,131400,1923128700,2090,2090,2090,2090,3115
|
|
20240610,131300,1916618350,2090,2090,2090,2090,7
|
|
20240610,131200,1916603720,2095,2090,2095,2090,2609
|
|
20240610,131100,1911147930,2090,2095,2095,2090,1277
|
|
20240610,131000,1908472995,2095,2095,2095,2090,4319
|
|
20240610,130900,1899434755,2090,2090,2095,2090,2905
|
|
20240610,130800,1893351990,2090,2095,2095,2090,5198
|
|
20240610,130700,1882462195,2090,2090,2090,2090,12
|
|
20240610,130600,1882437115,2095,2090,2095,2090,45
|
|
20240610,130500,1882342865,2090,2090,2090,2090,3
|
|
20240610,130400,1882336595,2090,2090,2095,2090,267
|
|
20240610,130300,1881777315,2090,2090,2090,2090,5
|
|
20240610,130200,1881766865,2095,2090,2095,2090,1722
|
|
20240610,130100,1878165335,2090,2090,2090,2090,4
|
|
20240610,130000,1878156975,2090,2090,2090,2090,314
|
|
20240610,125900,1877500715,2090,2090,2090,2090,3234
|
|
20240610,125800,1870741655,2090,2090,2090,2090,1703
|
|
20240610,125700,1867182385,2090,2090,2095,2090,525
|
|
20240610,125600,1866085020,2090,2095,2095,2090,3348
|
|
20240610,125500,1859087635,2095,2090,2095,2090,739
|
|
20240610,125400,1857542125,2090,2095,2095,2090,28
|
|
20240610,125300,1857483520,2095,2095,2095,2090,82
|
|
20240610,125200,1857312065,2090,2095,2095,2090,25
|
|
20240610,125100,1857259805,2090,2095,2095,2090,105
|
|
20240610,125000,1857040345,2095,2090,2095,2090,129
|
|
20240610,124900,1856770165,2085,2085,2095,2085,583
|
|
20240610,124800,1855550360,2095,2090,2095,2085,9
|
|
20240610,124700,1855531560,2090,2095,2095,2090,385
|
|
20240610,124600,1854726905,2090,2090,2095,2090,66
|
|
20240610,124500,1854588955,2090,2085,2095,2085,4080
|
|
20240610,124400,1846073140,2085,2095,2095,2085,6
|
|
20240610,124300,1846060600,2095,2095,2095,2085,42
|
|
20240610,124200,1845972745,2090,2095,2095,2090,235
|
|
20240610,124100,1845481590,2090,2090,2090,2090,1691
|
|
20240610,124000,1841947400,2090,2090,2090,2090,68
|
|
20240610,123900,1841805280,2090,2095,2095,2090,102
|
|
20240610,123800,1841592090,2090,2095,2095,2090,30
|
|
20240610,123700,1841529385,2090,2090,2095,2090,6053
|
|
20240610,123600,1828878605,2095,2090,2095,2090,602
|
|
20240610,123500,1827619940,2090,2095,2095,2090,1037
|
|
20240610,123400,1825452540,2095,2090,2095,2090,506
|
|
20240610,123300,1824394990,2090,2095,2095,2090,2036
|
|
20240610,123200,1820129585,2090,2090,2095,2090,413
|
|
20240610,123100,1819266160,2090,2095,2095,2090,898
|
|
20240610,123000,1817388335,2090,2090,2090,2090,27
|
|
20240610,122900,1817331905,2095,2090,2095,2090,645
|
|
20240610,122800,1815983295,2095,2090,2095,2090,150
|
|
20240610,122700,1815669640,2095,2095,2095,2090,10
|
|
20240610,122600,1815648730,2095,2095,2095,2090,3105
|
|
20240610,122500,1809159260,2085,2090,2095,2085,3682
|
|
20240610,122400,1801466445,2090,2090,2090,2085,3938
|
|
20240610,122300,1793250710,2090,2085,2090,2085,220
|
|
20240610,122200,1792790980,2090,2085,2090,2085,2308
|
|
20240610,122100,1787977295,2090,2085,2090,2085,548
|
|
20240610,122000,1786834710,2085,2085,2090,2085,2326
|
|
20240610,121900,1781983975,2090,2090,2090,2085,1522
|
|
20240610,121800,1778803035,2090,2085,2090,2085,904
|
|
20240610,121700,1776914095,2085,2090,2090,2085,1761
|
|
20240610,121600,1773236120,2085,2085,2085,2085,8
|
|
20240610,121500,1773219440,2090,2085,2090,2085,529
|
|
20240610,121400,1772115970,2085,2090,2090,2085,269
|
|
20240610,121300,1771553795,2090,2085,2090,2085,120
|
|
20240610,121200,1771303085,2085,2085,2085,2085,10097
|
|
20240610,121100,1750250840,2085,2085,2085,2085,3
|
|
20240610,121000,1750244585,2085,2085,2090,2085,121
|
|
20240610,120900,1749991800,2085,2090,2090,2085,10
|
|
20240610,120800,1749970945,2085,2090,2090,2085,20
|
|
20240610,120700,1749929240,2090,2095,2095,2090,5623
|
|
20240610,120600,1738152170,2095,2090,2095,2090,19
|
|
20240610,120500,1738112455,2095,2090,2095,2090,635
|
|
20240610,120400,1736782440,2095,2095,2095,2095,1
|
|
20240610,120300,1736780345,2090,2090,2095,2090,2082
|
|
20240610,120200,1732428715,2090,2090,2090,2090,1490
|
|
20240610,120100,1729314615,2090,2090,2090,2090,1370
|
|
20240610,120000,1726451315,2090,2090,2090,2085,697
|
|
20240610,115900,1724994610,2095,2090,2095,2090,595
|
|
20240610,115800,1723748475,2090,2085,2090,2085,2906
|
|
20240610,115700,1717689460,2090,2090,2090,2090,1712
|
|
20240610,115600,1714111380,2095,2090,2095,2090,24
|
|
20240610,115500,1714061160,2095,2090,2095,2090,10
|
|
20240610,115400,1714040255,2095,2090,2095,2090,524
|
|
20240610,115300,1712944995,2090,2095,2095,2090,2801
|
|
20240610,115200,1707090480,2090,2090,2090,2090,459
|
|
20240610,115100,1706131170,2090,2095,2095,2090,2704
|
|
20240610,115000,1700478410,2095,2090,2095,2090,2157
|
|
20240610,114900,1695970255,2090,2090,2090,2090,5
|
|
20240610,114800,1695959805,2090,2090,2095,2090,1628
|
|
20240610,114700,1692554785,2090,2090,2090,2085,113
|
|
20240610,114600,1692318635,2090,2090,2090,2085,3017
|
|
20240610,114500,1686013125,2095,2085,2095,2085,994
|
|
20240610,114400,1683935635,2090,2090,2090,2090,9548
|
|
20240610,114300,1663980315,2090,2090,2090,2090,5
|
|
20240610,114200,1663969865,2090,2090,2095,2090,5291
|
|
20240610,114100,1652909170,2095,2090,2095,2090,109
|
|
20240610,114000,1652681350,2090,2090,2090,2090,489
|
|
20240610,113900,1651659340,2090,2090,2095,2090,447
|
|
20240610,113800,1650722960,2095,2095,2095,2090,211
|
|
20240610,113700,1650280960,2095,2095,2095,2095,11
|
|
20240610,113600,1650257915,2090,2090,2090,2090,26
|
|
20240610,113500,1650203575,2090,2090,2095,2090,62
|
|
20240610,113400,1650073990,2090,2090,2090,2090,805
|
|
20240610,113300,1648391540,2090,2095,2095,2090,788
|
|
20240610,113200,1646740745,2095,2095,2095,2095,3277
|
|
20240610,113100,1639875430,2095,2095,2095,2090,271
|
|
20240610,113000,1639307785,2095,2095,2095,2090,4156
|
|
20240610,112900,1630600985,2095,2090,2095,2090,10130
|
|
20240610,112800,1609378705,2095,2095,2095,2090,20255
|
|
20240610,112700,1566944525,2095,2090,2095,2090,4862
|
|
20240610,112600,1556758690,2090,2090,2090,2090,9
|
|
20240610,112500,1556739880,2095,2090,2095,2090,205
|
|
20240610,112400,1556311415,2085,2085,2095,2085,348
|
|
20240610,112300,1555585535,2085,2090,2090,2085,276
|
|
20240610,112200,1555008715,2095,2090,2095,2090,24
|
|
20240610,112100,1554958540,2085,2090,2095,2085,1022
|
|
20240610,112000,1552821485,2085,2085,2090,2085,3176
|
|
20240610,111900,1546183965,2085,2085,2090,2085,521
|
|
20240610,111800,1545095180,2085,2085,2090,2085,569
|
|
20240610,111700,1543908735,2085,2085,2085,2085,22
|
|
20240610,111600,1543862865,2090,2090,2090,2090,1518
|
|
20240610,111500,1540690245,2095,2085,2095,2085,407
|
|
20240610,111400,1539841445,2085,2090,2090,2085,123
|
|
20240610,111300,1539584485,2090,2085,2090,2085,1516
|
|
20240610,111200,1536418525,2085,2090,2090,2085,1092
|
|
20240610,111100,1534136425,2090,2090,2095,2085,885
|
|
20240610,111000,1532286695,2090,2090,2095,2090,1513
|
|
20240610,110900,1529124520,2090,2090,2095,2090,3305
|
|
20240610,110800,1522213565,2090,2090,2090,2090,14516
|
|
20240610,110700,1491875125,2090,2095,2095,2090,1805
|
|
20240610,110600,1488093755,2095,2095,2095,2090,1057
|
|
20240610,110500,1485879365,2095,2090,2095,2090,384
|
|
20240610,110400,1485076795,2090,2095,2095,2090,4598
|
|
20240610,110300,1475466870,2095,2095,2095,2090,25
|
|
20240610,110200,1475414515,2095,2090,2095,2090,27
|
|
20240610,110100,1475358055,2090,2095,2095,2090,1009
|
|
20240610,110000,1473246725,2095,2090,2095,2090,775
|
|
20240610,105900,1471626970,2095,2095,2095,2090,10435
|
|
20240610,105800,1449768820,2095,2095,2095,2090,473
|
|
20240610,105700,1448780235,2090,2090,2095,2090,164
|
|
20240610,105600,1448436920,2090,2095,2095,2090,1891
|
|
20240610,105500,1444482570,2095,2095,2095,2090,1356
|
|
20240610,105400,1441648325,2095,2095,2100,2095,21538
|
|
20240610,105300,1396525515,2095,2100,2100,2095,3162
|
|
20240610,105200,1389900315,2100,2095,2100,2095,1965
|
|
20240610,105100,1385778625,2095,2100,2100,2095,3722
|
|
20240610,105000,1377980420,2100,2100,2100,2095,250
|
|
20240610,104900,1377456155,2095,2095,2100,2095,1202
|
|
20240610,104800,1374937460,2100,2095,2100,2095,8968
|
|
20240610,104700,1356149495,2095,2095,2095,2095,1
|
|
20240610,104600,1356147400,2100,2095,2100,2095,825
|
|
20240610,104500,1354416590,2100,2100,2100,2100,4169
|
|
20240610,104400,1345661690,2100,2100,2100,2095,33935
|
|
20240610,104300,1274398690,2100,2095,2100,2095,1749
|
|
20240610,104200,1270729465,2095,2100,2100,2095,2023
|
|
20240610,104100,1266481170,2100,2100,2100,2095,564
|
|
20240610,104000,1265297480,2100,2095,2100,2095,101
|
|
20240610,103900,1265085880,2095,2100,2100,2095,5718
|
|
20240610,103800,1253078900,2100,2100,2100,2095,3144
|
|
20240610,103700,1246483000,2100,2100,2100,2095,1133
|
|
20240610,103600,1244108700,2100,2100,2100,2095,413
|
|
20240610,103500,1243241900,2095,2100,2100,2095,315
|
|
20240610,103400,1242580405,2100,2100,2100,2095,1364
|
|
20240610,103300,1239718635,2100,2100,2100,2100,4675
|
|
20240610,103200,1229901135,2100,2100,2100,2100,15238
|
|
20240610,103100,1197901335,2100,2100,2100,2095,6195
|
|
20240610,103000,1184894360,2100,2095,2100,2095,18267
|
|
20240610,102900,1146612105,2095,2095,2095,2095,999
|
|
20240610,102800,1144519200,2095,2095,2095,2095,3214
|
|
20240610,102700,1137785870,2095,2095,2095,2090,3271
|
|
20240610,102600,1130933165,2095,2095,2095,2090,673
|
|
20240610,102500,1129524000,2095,2090,2095,2090,525
|
|
20240610,102400,1128424275,2095,2095,2095,2090,2004
|
|
20240610,102300,1124228150,2095,2095,2095,2095,5183
|
|
20240610,102200,1113369765,2095,2095,2095,2090,10724
|
|
20240610,102100,1090907375,2095,2095,2095,2095,2025
|
|
20240610,102000,1086665000,2090,2095,2095,2090,3188
|
|
20240610,101900,1079986150,2090,2095,2095,2090,8178
|
|
20240610,101800,1062855825,2090,2095,2095,2090,133
|
|
20240610,101700,1062577580,2095,2095,2095,2090,102
|
|
20240610,101600,1062363895,2095,2095,2095,2095,85
|
|
20240610,101500,1062185820,2095,2090,2095,2090,6489
|
|
20240610,101400,1048623800,2090,2090,2090,2085,117
|
|
20240610,101300,1048379275,2090,2090,2090,2085,1507
|
|
20240610,101200,1045230895,2090,2095,2095,2090,1908
|
|
20240610,101100,1041242605,2095,2090,2095,2090,2942
|
|
20240610,101000,1035093590,2090,2090,2095,2090,18433
|
|
20240610,100900,996568610,2090,2095,2095,2090,1521
|
|
20240610,100800,993387670,2095,2095,2095,2095,193
|
|
20240610,100700,992983335,2090,2095,2095,2090,2093
|
|
20240610,100600,988608925,2090,2095,2095,2090,6418
|
|
20240610,100500,975166215,2095,2090,2095,2090,22360
|
|
20240610,100400,928433750,2090,2095,2095,2090,1394
|
|
20240610,100300,925513575,2095,2090,2095,2090,1710
|
|
20240610,100200,921931620,2090,2095,2100,2090,8252
|
|
20240610,100100,904648320,2100,2090,2100,2085,52006
|
|
20240610,100000,795825290,2090,2090,2090,2085,582
|
|
20240610,095900,794609195,2090,2090,2090,2090,2526
|
|
20240610,095800,789329855,2090,2090,2090,2085,9620
|
|
20240610,095700,769226110,2090,2090,2090,2085,3710
|
|
20240610,095600,761472690,2090,2090,2090,2085,5120
|
|
20240610,095500,750775500,2090,2090,2090,2090,2701
|
|
20240610,095400,745130410,2090,2090,2090,2085,560
|
|
20240610,095300,743960800,2090,2090,2090,2085,3502
|
|
20240610,095200,736642620,2085,2090,2090,2085,10129
|
|
20240610,095100,715497840,2090,2090,2090,2090,223
|
|
20240610,095000,715031770,2090,2090,2090,2085,1141
|
|
20240610,094900,712650430,2090,2090,2090,2085,442
|
|
20240610,094800,711728540,2090,2090,2090,2085,848
|
|
20240610,094700,709956710,2090,2090,2090,2085,2726
|
|
20240610,094600,704259425,2085,2090,2090,2085,1478
|
|
20240610,094500,701177740,2090,2085,2090,2085,9566
|
|
20240610,094400,681231495,2085,2080,2085,2080,2442
|
|
20240610,094300,676147080,2085,2085,2085,2085,1122
|
|
20240610,094200,673807710,2085,2080,2085,2080,659
|
|
20240610,094100,672436965,2080,2080,2085,2080,2410
|
|
20240610,094000,667423905,2085,2080,2085,2080,7308
|
|
20240610,093900,652221430,2080,2085,2085,2080,1162
|
|
20240610,093800,649799160,2080,2085,2085,2080,1868
|
|
20240610,093700,645910635,2080,2085,2085,2080,5294
|
|
20240610,093600,634898880,2085,2085,2085,2085,861
|
|
20240610,093500,633103695,2085,2080,2085,2080,4556
|
|
20240610,093400,623609420,2085,2085,2085,2085,950
|
|
20240610,093300,621628670,2080,2085,2085,2080,28897
|
|
20240610,093200,561518030,2085,2080,2085,2080,3244
|
|
20240610,093100,554754790,2085,2085,2085,2085,3833
|
|
20240610,093000,546762985,2085,2085,2085,2080,2760
|
|
20240610,092900,541016840,2085,2085,2085,2080,10711
|
|
20240610,092800,518684455,2085,2085,2085,2085,14763
|
|
20240610,092700,487903600,2085,2090,2090,2085,2334
|
|
20240610,092600,483025590,2090,2090,2090,2090,23511
|
|
20240610,092500,433887600,2090,2090,2090,2090,6597
|
|
20240610,092400,420099870,2090,2080,2090,2080,30096
|
|
20240610,092300,357336580,2080,2085,2085,2080,5177
|
|
20240610,092200,346545475,2085,2085,2085,2080,1679
|
|
20240610,092100,343050810,2085,2080,2085,2080,1148
|
|
20240610,092000,340662920,2080,2080,2085,2080,9597
|
|
20240610,091900,320700635,2080,2080,2080,2075,1961
|
|
20240610,091800,316622505,2080,2080,2080,2075,10247
|
|
20240610,091700,295308750,2080,2075,2080,2075,416
|
|
20240610,091600,294443720,2080,2080,2085,2075,6113
|
|
20240610,091500,281728690,2080,2085,2085,2080,8747
|
|
20240610,091400,263534090,2085,2085,2085,2080,6097
|
|
20240610,091300,250832685,2085,2080,2085,2080,6797
|
|
20240610,091200,236669395,2080,2080,2085,2080,4829
|
|
20240610,091100,226624560,2080,2080,2085,2080,10618
|
|
20240610,091000,204536315,2080,2080,2080,2075,4672
|
|
20240610,090900,194830640,2075,2075,2080,2075,8310
|
|
20240610,090800,177586900,2075,2075,2080,2070,3303
|
|
20240610,090700,170737525,2075,2070,2075,2065,3761
|
|
20240610,090600,162948270,2070,2065,2070,2065,8073
|
|
20240610,090500,146247465,2060,2065,2070,2060,11733
|
|
20240610,090400,122023845,2065,2065,2065,2060,2463
|
|
20240610,090300,116947250,2065,2065,2065,2060,11678
|
|
20240610,090200,92851180,2065,2055,2065,2055,5380
|
|
20240610,090100,81757470,2060,2060,2065,2060,5177
|
|
20240610,090000,71089150,2065,2060,2070,2060,34507
|