599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,185500,4771487325,2085,2085,2085,2085,0
|
|
20240613,185400,4771487325,2085,2085,2085,2085,0
|
|
20240613,185300,4771487325,2085,2085,2085,2085,0
|
|
20240613,185200,4771487325,2085,2085,2085,2085,0
|
|
20240613,185100,4771487325,2085,2085,2085,2085,0
|
|
20240613,185000,4771487325,2085,2085,2085,2085,0
|
|
20240613,184900,4771487325,2085,2085,2085,2085,0
|
|
20240613,184800,4771487325,2085,2085,2085,2085,0
|
|
20240613,184700,4771487325,2085,2085,2085,2085,0
|
|
20240613,184600,4771487325,2085,2085,2085,2085,0
|
|
20240613,184500,4771487325,2085,2085,2085,2085,0
|
|
20240613,184400,4771487325,2085,2085,2085,2085,0
|
|
20240613,184300,4771487325,2085,2085,2085,2085,0
|
|
20240613,184200,4771487325,2085,2085,2085,2085,0
|
|
20240613,184100,4771487325,2085,2085,2085,2085,0
|
|
20240613,184000,4771487325,2085,2085,2085,2085,0
|
|
20240613,183900,4771487325,2085,2085,2085,2085,0
|
|
20240613,183800,4771487325,2085,2085,2085,2085,0
|
|
20240613,183700,4771487325,2085,2085,2085,2085,0
|
|
20240613,183600,4771487325,2085,2085,2085,2085,0
|
|
20240613,183500,4771487325,2085,2085,2085,2085,0
|
|
20240613,183400,4771487325,2085,2085,2085,2085,0
|
|
20240613,183300,4771487325,2085,2085,2085,2085,0
|
|
20240613,183200,4771487325,2085,2085,2085,2085,0
|
|
20240613,183100,4771487325,2085,2085,2085,2085,0
|
|
20240613,183000,4771487325,2085,2085,2085,2085,0
|
|
20240613,182900,4771487325,2085,2085,2085,2085,0
|
|
20240613,182800,4771487325,2085,2085,2085,2085,0
|
|
20240613,182700,4771487325,2085,2085,2085,2085,0
|
|
20240613,182600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,182500,4771487325,2085,2085,2085,2085,0
|
|
20240613,182400,4771487325,2085,2085,2085,2085,0
|
|
20240613,182300,4771487325,2085,2085,2085,2085,0
|
|
20240613,182200,4771487325,2085,2085,2085,2085,0
|
|
20240613,182100,4771487325,2085,2085,2085,2085,0
|
|
20240613,182000,4771487325,2085,2085,2085,2085,0
|
|
20240613,181900,4771487325,2085,2085,2085,2085,0
|
|
20240613,181800,4771487325,2085,2085,2085,2085,0
|
|
20240613,181700,4771487325,2085,2085,2085,2085,0
|
|
20240613,181600,4771487325,2085,2085,2085,2085,0
|
|
20240613,181500,4771487325,2085,2085,2085,2085,0
|
|
20240613,181400,4771487325,2085,2085,2085,2085,0
|
|
20240613,181300,4771487325,2085,2085,2085,2085,0
|
|
20240613,181200,4771487325,2085,2085,2085,2085,0
|
|
20240613,181100,4771487325,2085,2085,2085,2085,0
|
|
20240613,181000,4771487325,2085,2085,2085,2085,0
|
|
20240613,180900,4771487325,2085,2085,2085,2085,0
|
|
20240613,180800,4771487325,2085,2085,2085,2085,0
|
|
20240613,180700,4771487325,2085,2085,2085,2085,0
|
|
20240613,180600,4771487325,2085,2085,2085,2085,0
|
|
20240613,180500,4771487325,2085,2085,2085,2085,0
|
|
20240613,180400,4771487325,2085,2085,2085,2085,0
|
|
20240613,180300,4771487325,2085,2085,2085,2085,0
|
|
20240613,180200,4771487325,2085,2085,2085,2085,0
|
|
20240613,180100,4771487325,2085,2085,2085,2085,0
|
|
20240613,180000,4771487325,2085,2085,2085,2085,0
|
|
20240613,175900,4771487325,2085,2085,2085,2085,0
|
|
20240613,175800,4771487325,2085,2085,2085,2085,0
|
|
20240613,175700,4771487325,2085,2085,2085,2085,0
|
|
20240613,175600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,175500,4771487325,2085,2085,2085,2085,0
|
|
20240613,175400,4771487325,2085,2085,2085,2085,0
|
|
20240613,175300,4771487325,2085,2085,2085,2085,0
|
|
20240613,175200,4771487325,2085,2085,2085,2085,0
|
|
20240613,175100,4771487325,2085,2085,2085,2085,0
|
|
20240613,175000,4771487325,2085,2085,2085,2085,0
|
|
20240613,174900,4771487325,2085,2085,2085,2085,0
|
|
20240613,174800,4771487325,2085,2085,2085,2085,0
|
|
20240613,174700,4771487325,2085,2085,2085,2085,0
|
|
20240613,174600,4771487325,2085,2085,2085,2085,0
|
|
20240613,174500,4771487325,2085,2085,2085,2085,0
|
|
20240613,174400,4771487325,2085,2085,2085,2085,0
|
|
20240613,174300,4771487325,2085,2085,2085,2085,0
|
|
20240613,174200,4771487325,2085,2085,2085,2085,0
|
|
20240613,174100,4771487325,2085,2085,2085,2085,0
|
|
20240613,174000,4771487325,2085,2085,2085,2085,0
|
|
20240613,173900,4771487325,2085,2085,2085,2085,0
|
|
20240613,173800,4771487325,2085,2085,2085,2085,0
|
|
20240613,173700,4771487325,2085,2085,2085,2085,0
|
|
20240613,173600,4771487325,2085,2085,2085,2085,0
|
|
20240613,173500,4771487325,2085,2085,2085,2085,0
|
|
20240613,173400,4771487325,2085,2085,2085,2085,0
|
|
20240613,173300,4771487325,2085,2085,2085,2085,0
|
|
20240613,173200,4771487325,2085,2085,2085,2085,0
|
|
20240613,173100,4771487325,2085,2085,2085,2085,0
|
|
20240613,173000,4771487325,2085,2085,2085,2085,0
|
|
20240613,172900,4771487325,2085,2085,2085,2085,0
|
|
20240613,172800,4771487325,2085,2085,2085,2085,0
|
|
20240613,172700,4771487325,2085,2085,2085,2085,0
|
|
20240613,172600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,172500,4771487325,2085,2085,2085,2085,0
|
|
20240613,172400,4771487325,2085,2085,2085,2085,0
|
|
20240613,172300,4771487325,2085,2085,2085,2085,0
|
|
20240613,172200,4771487325,2085,2085,2085,2085,0
|
|
20240613,172100,4771487325,2085,2085,2085,2085,0
|
|
20240613,172000,4771487325,2085,2085,2085,2085,0
|
|
20240613,171900,4771487325,2085,2085,2085,2085,0
|
|
20240613,171800,4771487325,2085,2085,2085,2085,0
|
|
20240613,171700,4771487325,2085,2085,2085,2085,0
|
|
20240613,171600,4771487325,2085,2085,2085,2085,0
|
|
20240613,171500,4771487325,2085,2085,2085,2085,0
|
|
20240613,171400,4771487325,2085,2085,2085,2085,0
|
|
20240613,171300,4771487325,2085,2085,2085,2085,0
|
|
20240613,171200,4771487325,2085,2085,2085,2085,0
|
|
20240613,171100,4771487325,2085,2085,2085,2085,0
|
|
20240613,171000,4771487325,2085,2085,2085,2085,0
|
|
20240613,170900,4771487325,2085,2085,2085,2085,0
|
|
20240613,170800,4771487325,2085,2085,2085,2085,0
|
|
20240613,170700,4771487325,2085,2085,2085,2085,0
|
|
20240613,170600,4771487325,2085,2085,2085,2085,0
|
|
20240613,170500,4771487325,2085,2085,2085,2085,0
|
|
20240613,170400,4771487325,2085,2085,2085,2085,0
|
|
20240613,170300,4771487325,2085,2085,2085,2085,0
|
|
20240613,170200,4771487325,2085,2085,2085,2085,0
|
|
20240613,170100,4771487325,2085,2085,2085,2085,0
|
|
20240613,170000,4771487325,2085,2085,2085,2085,0
|
|
20240613,165900,4771487325,2085,2085,2085,2085,0
|
|
20240613,165800,4771487325,2085,2085,2085,2085,0
|
|
20240613,165700,4771487325,2085,2085,2085,2085,0
|
|
20240613,165600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,165500,4771487325,2085,2085,2085,2085,0
|
|
20240613,165400,4771487325,2085,2085,2085,2085,0
|
|
20240613,165300,4771487325,2085,2085,2085,2085,0
|
|
20240613,165200,4771487325,2085,2085,2085,2085,0
|
|
20240613,165100,4771487325,2085,2085,2085,2085,0
|
|
20240613,165000,4771487325,2085,2085,2085,2085,0
|
|
20240613,164900,4771487325,2085,2085,2085,2085,0
|
|
20240613,164800,4771487325,2085,2085,2085,2085,0
|
|
20240613,164700,4771487325,2085,2085,2085,2085,0
|
|
20240613,164600,4771487325,2085,2085,2085,2085,0
|
|
20240613,164500,4771487325,2085,2085,2085,2085,0
|
|
20240613,164400,4771487325,2085,2085,2085,2085,0
|
|
20240613,164300,4771487325,2085,2085,2085,2085,0
|
|
20240613,164200,4771487325,2085,2085,2085,2085,0
|
|
20240613,164100,4771487325,2085,2085,2085,2085,0
|
|
20240613,164000,4771487325,2085,2085,2085,2085,0
|
|
20240613,163900,4771487325,2085,2085,2085,2085,0
|
|
20240613,163800,4771487325,2085,2085,2085,2085,0
|
|
20240613,163700,4771487325,2085,2085,2085,2085,0
|
|
20240613,163600,4771487325,2085,2085,2085,2085,0
|
|
20240613,163500,4771487325,2085,2085,2085,2085,0
|
|
20240613,163400,4771487325,2085,2085,2085,2085,0
|
|
20240613,163300,4771487325,2085,2085,2085,2085,0
|
|
20240613,163200,4771487325,2085,2085,2085,2085,0
|
|
20240613,163100,4771487325,2085,2085,2085,2085,0
|
|
20240613,163000,4771487325,2085,2085,2085,2085,0
|
|
20240613,162900,4771487325,2085,2085,2085,2085,0
|
|
20240613,162800,4771487325,2085,2085,2085,2085,0
|
|
20240613,162700,4771487325,2085,2085,2085,2085,0
|
|
20240613,162600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,162500,4771487325,2085,2085,2085,2085,0
|
|
20240613,162400,4771487325,2085,2085,2085,2085,0
|
|
20240613,162300,4771487325,2085,2085,2085,2085,0
|
|
20240613,162200,4771487325,2085,2085,2085,2085,0
|
|
20240613,162100,4771487325,2085,2085,2085,2085,0
|
|
20240613,162000,4771487325,2085,2085,2085,2085,0
|
|
20240613,161900,4771487325,2085,2085,2085,2085,0
|
|
20240613,161800,4771487325,2085,2085,2085,2085,0
|
|
20240613,161700,4771487325,2085,2085,2085,2085,0
|
|
20240613,161600,4771487325,2085,2085,2085,2085,0
|
|
20240613,161500,4771487325,2085,2085,2085,2085,0
|
|
20240613,161400,4771487325,2085,2085,2085,2085,0
|
|
20240613,161300,4771487325,2085,2085,2085,2085,0
|
|
20240613,161200,4771487325,2085,2085,2085,2085,0
|
|
20240613,161100,4771487325,2085,2085,2085,2085,0
|
|
20240613,161000,4771487325,2085,2085,2085,2085,0
|
|
20240613,160900,4771487325,2085,2085,2085,2085,0
|
|
20240613,160800,4771487325,2085,2085,2085,2085,0
|
|
20240613,160700,4771487325,2085,2085,2085,2085,0
|
|
20240613,160600,4771487325,2085,2085,2085,2085,0
|
|
20240613,160500,4771487325,2085,2085,2085,2085,0
|
|
20240613,160400,4771487325,2085,2085,2085,2085,0
|
|
20240613,160300,4771487325,2085,2085,2085,2085,0
|
|
20240613,160200,4771487325,2085,2085,2085,2085,0
|
|
20240613,160100,4771487325,2085,2085,2085,2085,0
|
|
20240613,160000,4771487325,2085,2085,2085,2085,0
|
|
20240613,155900,4771487325,2085,2085,2085,2085,0
|
|
20240613,155800,4771487325,2085,2085,2085,2085,0
|
|
20240613,155700,4771487325,2085,2085,2085,2085,0
|
|
20240613,155600,4771487325,2085,2085,2085,2085,114878
|
|
20240613,155500,4771487325,2085,2085,2085,2085,0
|
|
20240613,155400,4771487325,2085,2085,2085,2085,0
|
|
20240613,155300,4771487325,2085,2085,2085,2085,0
|
|
20240613,155200,4771487325,2085,2085,2085,2085,0
|
|
20240613,155100,4771487325,2085,2085,2085,2085,0
|
|
20240613,155000,4771487325,2085,2085,2085,2085,0
|
|
20240613,154900,4771487325,2085,2085,2085,2085,0
|
|
20240613,154800,4771487325,2085,2085,2085,2085,0
|
|
20240613,154700,4771487325,2085,2085,2085,2085,0
|
|
20240613,154600,4771487325,2085,2085,2085,2085,0
|
|
20240613,154500,4771487325,2085,2085,2085,2085,0
|
|
20240613,154400,4771487325,2085,2085,2085,2085,0
|
|
20240613,154300,4771487325,2085,2085,2085,2085,0
|
|
20240613,154200,4771487325,2085,2085,2085,2085,0
|
|
20240613,154100,4771487325,2085,2085,2085,2085,0
|
|
20240613,154000,4771487325,2085,2085,2085,2085,0
|
|
20240613,153900,4771487325,2085,2085,2085,2085,0
|
|
20240613,153800,4771487325,2085,2085,2085,2085,0
|
|
20240613,153700,4771487325,2085,2085,2085,2085,0
|
|
20240613,153600,4771487325,2085,2085,2085,2085,0
|
|
20240613,153500,4771487325,2085,2085,2085,2085,0
|
|
20240613,153400,4771487325,2085,2085,2085,2085,0
|
|
20240613,153300,4771487325,2085,2085,2085,2085,0
|
|
20240613,153200,4771487325,2085,2085,2085,2085,0
|
|
20240613,153100,4771487325,2085,2085,2085,2085,0
|
|
20240613,153000,4771487325,2085,2085,2085,2085,114878
|
|
20240613,152900,4531966695,2095,2095,2095,2095,0
|
|
20240613,152800,4531966695,2095,2095,2095,2095,0
|
|
20240613,152700,4531966695,2095,2095,2095,2095,0
|
|
20240613,152600,4531966695,2095,2095,2095,2095,0
|
|
20240613,152500,4531966695,2095,2095,2095,2095,0
|
|
20240613,152400,4531966695,2095,2095,2095,2095,0
|
|
20240613,152300,4531966695,2095,2095,2095,2095,0
|
|
20240613,152200,4531966695,2095,2095,2095,2095,0
|
|
20240613,152100,4531966695,2095,2095,2095,2095,0
|
|
20240613,152000,4531966695,2095,2095,2095,2095,0
|
|
20240613,151900,4531966695,2095,2095,2095,2090,601
|
|
20240613,151800,4530708850,2090,2095,2095,2090,2479
|
|
20240613,151700,4525517920,2095,2090,2095,2090,12190
|
|
20240613,151600,4500038720,2090,2090,2100,2090,57904
|
|
20240613,151500,4378802555,2090,2090,2095,2090,6809
|
|
20240613,151400,4364539330,2090,2090,2095,2090,5511
|
|
20240613,151300,4353012400,2090,2090,2095,2090,1520
|
|
20240613,151200,4349835495,2090,2090,2095,2090,3080
|
|
20240613,151100,4343398240,2095,2090,2095,2090,579
|
|
20240613,151000,4342187070,2095,2090,2095,2090,3563
|
|
20240613,150900,4334740270,2090,2090,2095,2090,916
|
|
20240613,150800,4332824245,2095,2090,2095,2090,994
|
|
20240613,150700,4330746660,2095,2090,2095,2090,1651
|
|
20240613,150600,4327288905,2090,2090,2095,2090,674
|
|
20240613,150500,4325879340,2100,2095,2100,2090,6853
|
|
20240613,150400,4311522895,2095,2095,2095,2090,2308
|
|
20240613,150300,4306688130,2090,2090,2095,2090,807
|
|
20240613,150200,4305000500,2095,2095,2095,2090,940
|
|
20240613,150100,4303034865,2095,2095,2095,2090,3236
|
|
20240613,150000,4296270695,2090,2090,2095,2090,1913
|
|
20240613,145900,4292265435,2090,2095,2095,2090,1220
|
|
20240613,145800,4289715110,2095,2095,2095,2090,5969
|
|
20240613,145700,4277215560,2095,2095,2100,2095,908
|
|
20240613,145600,4275313260,2095,2095,2100,2095,1457
|
|
20240613,145500,4272260835,2100,2095,2100,2095,1744
|
|
20240613,145400,4268607095,2095,2090,2095,2090,38874
|
|
20240613,145300,4187336995,2095,2095,2095,2095,5361
|
|
20240613,145200,4176105700,2095,2100,2100,2095,1105
|
|
20240613,145100,4173790695,2095,2090,2095,2090,2967
|
|
20240613,145000,4167582305,2090,2095,2095,2090,13893
|
|
20240613,144900,4138542885,2095,2090,2100,2090,3534
|
|
20240613,144800,4131139515,2095,2095,2095,2090,25101
|
|
20240613,144700,4078671890,2095,2100,2100,2095,7045
|
|
20240613,144600,4063912565,2095,2095,2100,2095,23344
|
|
20240613,144500,4015006835,2095,2100,2100,2095,984
|
|
20240613,144400,4012942940,2100,2095,2100,2095,1051
|
|
20240613,144300,4010741090,2095,2100,2100,2095,11869
|
|
20240613,144200,3985816685,2100,2100,2100,2100,700
|
|
20240613,144100,3984346685,2105,2100,2105,2100,346
|
|
20240613,144000,3983620065,2100,2105,2105,2100,2025
|
|
20240613,143900,3979357935,2100,2100,2100,2100,511
|
|
20240613,143800,3978284835,2100,2100,2105,2100,2320
|
|
20240613,143700,3973412830,2100,2105,2105,2100,109
|
|
20240613,143600,3973183880,2100,2100,2100,2100,1680
|
|
20240613,143500,3969655880,2100,2095,2100,2095,15704
|
|
20240613,143400,3936680240,2095,2100,2100,2095,204
|
|
20240613,143300,3936252335,2095,2095,2095,2095,1682
|
|
20240613,143200,3932728545,2095,2095,2100,2095,580
|
|
20240613,143100,3931513420,2095,2090,2100,2090,2919
|
|
20240613,143000,3925399590,2090,2095,2095,2090,547
|
|
20240613,142900,3924255615,2100,2095,2100,2090,15806
|
|
20240613,142800,3891154330,2095,2095,2100,2095,4285
|
|
20240613,142700,3882177195,2095,2100,2100,2095,12399
|
|
20240613,142600,3856191770,2100,2095,2100,2095,208
|
|
20240613,142500,3855755960,2095,2100,2100,2095,332
|
|
20240613,142400,3855060385,2095,2095,2100,2095,1901
|
|
20240613,142300,3851077760,2095,2095,2100,2095,2459
|
|
20240613,142200,3845926130,2095,2095,2100,2095,4196
|
|
20240613,142100,3837115910,2095,2100,2100,2095,862
|
|
20240613,142000,3835307695,2100,2095,2100,2095,1524
|
|
20240613,141900,3832114200,2095,2095,2100,2095,347
|
|
20240613,141800,3831387220,2100,2100,2100,2095,7414
|
|
20240613,141700,3815819800,2100,2095,2100,2095,252
|
|
20240613,141600,3815291835,2095,2095,2100,2095,24920
|
|
20240613,141500,3763033700,2100,2100,2100,2095,616
|
|
20240613,141400,3761742080,2100,2095,2100,2095,300
|
|
20240613,141300,3761113075,2095,2095,2095,2095,9379
|
|
20240613,141200,3741464070,2100,2095,2100,2095,13506
|
|
20240613,141100,3713168300,2095,2095,2100,2095,16003
|
|
20240613,141000,3679640765,2095,2095,2100,2095,5541
|
|
20240613,140900,3668032220,2095,2095,2095,2095,6596
|
|
20240613,140800,3654213600,2095,2100,2100,2095,4416
|
|
20240613,140700,3644962065,2100,2095,2100,2095,3170
|
|
20240613,140600,3638307295,2095,2095,2100,2095,1010
|
|
20240613,140500,3636190775,2095,2095,2100,2095,2663
|
|
20240613,140400,3630600265,2095,2100,2100,2095,618
|
|
20240613,140300,3629304400,2100,2100,2100,2095,3355
|
|
20240613,140200,3622269140,2095,2100,2100,2095,5208
|
|
20240613,140100,3611358330,2095,2095,2100,2095,442
|
|
20240613,140000,3610432315,2100,2095,2100,2095,583
|
|
20240613,135900,3609210735,2095,2100,2100,2095,1010
|
|
20240613,135800,3607093135,2095,2095,2100,2095,4146
|
|
20240613,135700,3598401030,2095,2100,2100,2095,617
|
|
20240613,135600,3597108365,2095,2100,2100,2095,201
|
|
20240613,135500,3596687255,2100,2095,2100,2095,475
|
|
20240613,135400,3595691775,2095,2095,2100,2095,3213
|
|
20240613,135300,3588960035,2095,2100,2100,2095,8753
|
|
20240613,135200,3570580230,2100,2095,2100,2095,786
|
|
20240613,135100,3568932070,2095,2100,2100,2095,1671
|
|
20240613,135000,3565430455,2095,2095,2100,2095,358
|
|
20240613,134900,3564680435,2095,2095,2100,2095,4025
|
|
20240613,134800,3556248025,2100,2095,2100,2095,942
|
|
20240613,134700,3554274020,2095,2100,2100,2095,1202
|
|
20240613,134600,3551751305,2100,2095,2100,2095,403
|
|
20240613,134500,3550906970,2095,2095,2100,2095,569
|
|
20240613,134400,3549713960,2100,2100,2100,2095,5814
|
|
20240613,134300,3537533535,2100,2095,2100,2095,966
|
|
20240613,134200,3535508390,2095,2095,2100,2095,6350
|
|
20240613,134100,3522176390,2095,2100,2100,2095,10657
|
|
20240613,134000,3499824975,2095,2095,2095,2095,198
|
|
20240613,133900,3499410165,2095,2095,2100,2095,2386
|
|
20240613,133800,3494410470,2095,2100,2100,2095,10327
|
|
20240613,133700,3472775255,2100,2095,2100,2095,1601
|
|
20240613,133600,3469415140,2095,2095,2100,2095,481
|
|
20240613,133500,3468407430,2095,2100,2100,2095,1074
|
|
20240613,133400,3466153520,2100,2100,2100,2095,1145
|
|
20240613,133300,3463754135,2095,2095,2100,2095,20498
|
|
20240613,133200,3420810765,2095,2100,2100,2095,2614
|
|
20240613,133100,3415322850,2100,2100,2100,2095,4509
|
|
20240613,133000,3405862835,2100,2100,2105,2100,2085
|
|
20240613,132900,3401484235,2100,2100,2100,2100,1007
|
|
20240613,132800,3399369535,2100,2100,2105,2100,16579
|
|
20240613,132700,3364553615,2100,2100,2100,2100,1805
|
|
20240613,132600,3360763115,2100,2105,2105,2100,4632
|
|
20240613,132500,3351020915,2105,2100,2105,2100,498
|
|
20240613,132400,3349975100,2100,2100,2100,2100,805
|
|
20240613,132300,3348284600,2105,2105,2105,2100,7841
|
|
20240613,132200,3331780785,2100,2105,2105,2100,6997
|
|
20240613,132100,3317087075,2105,2100,2105,2100,320
|
|
20240613,132000,3316414750,2105,2100,2105,2100,203
|
|
20240613,131900,3315988425,2100,2100,2100,2100,937
|
|
20240613,131800,3314020725,2105,2100,2105,2100,698
|
|
20240613,131700,3312553205,2105,2105,2105,2100,2215
|
|
20240613,131600,3307901630,2100,2100,2105,2100,1133
|
|
20240613,131500,3305522190,2100,2100,2100,2100,239
|
|
20240613,131400,3305020290,2100,2100,2105,2100,4224
|
|
20240613,131300,3296148465,2100,2105,2105,2100,2028
|
|
20240613,131200,3291888165,2105,2100,2105,2100,355
|
|
20240613,131100,3291142660,2100,2105,2105,2100,197
|
|
20240613,131000,3290728955,2105,2100,2105,2100,744
|
|
20240613,130900,3289165310,2100,2100,2100,2100,5793
|
|
20240613,130800,3277000010,2100,2100,2100,2100,1967
|
|
20240613,130700,3272869310,2100,2100,2105,2100,1600
|
|
20240613,130600,3269509285,2100,2100,2100,2100,548
|
|
20240613,130500,3268358485,2105,2105,2105,2100,209
|
|
20240613,130400,3267919535,2100,2100,2100,2100,2106
|
|
20240613,130300,3263496935,2100,2100,2100,2095,6093
|
|
20240613,130200,3250703025,2100,2105,2105,2095,10809
|
|
20240613,130100,3228004615,2100,2100,2105,2100,6771
|
|
20240613,130000,3213785505,2105,2100,2105,2100,1439
|
|
20240613,125900,3210763600,2100,2100,2105,2100,1366
|
|
20240613,125800,3207894995,2105,2105,2105,2100,1113
|
|
20240613,125700,3205557505,2105,2100,2105,2100,415
|
|
20240613,125600,3204685955,2100,2100,2100,2100,3183
|
|
20240613,125500,3198001655,2105,2100,2105,2100,668
|
|
20240613,125400,3196597980,2100,2100,2100,2100,370
|
|
20240613,125300,3195820980,2100,2100,2105,2100,4205
|
|
20240613,125200,3186990430,2105,2100,2105,2100,532
|
|
20240613,125100,3185873045,2105,2105,2105,2100,323
|
|
20240613,125000,3185193620,2100,2105,2105,2100,2397
|
|
20240613,124900,3180156370,2100,2100,2105,2100,699
|
|
20240613,124800,3178687945,2100,2100,2100,2100,694
|
|
20240613,124700,3177230545,2100,2100,2105,2100,434
|
|
20240613,124600,3176319105,2100,2105,2105,2100,615
|
|
20240613,124500,3175025985,2100,2105,2105,2100,1920
|
|
20240613,124400,3170992045,2105,2105,2105,2105,444
|
|
20240613,124300,3170057425,2105,2105,2105,2105,534
|
|
20240613,124200,3168933355,2105,2105,2105,2105,2317
|
|
20240613,124100,3164056070,2105,2105,2105,2105,9232
|
|
20240613,124000,3144622710,2105,2110,2110,2105,4667
|
|
20240613,123900,3134798600,2110,2110,2110,2110,1187
|
|
20240613,123800,3132294030,2110,2105,2110,2105,6
|
|
20240613,123700,3132281375,2110,2110,2110,2110,11
|
|
20240613,123600,3132258165,2110,2110,2110,2110,1533
|
|
20240613,123500,3129023535,2105,2105,2105,2105,995
|
|
20240613,123400,3126929060,2105,2110,2110,2105,693
|
|
20240613,123300,3125467300,2105,2105,2105,2105,4482
|
|
20240613,123200,3116032690,2110,2110,2110,2110,39
|
|
20240613,123100,3115950400,2105,2105,2105,2105,1080
|
|
20240613,123000,3113677000,2105,2105,2105,2105,236
|
|
20240613,122900,3113180220,2105,2105,2105,2105,0
|
|
20240613,122800,3113180220,2105,2105,2105,2105,10456
|
|
20240613,122700,3091170340,2110,2105,2110,2105,2512
|
|
20240613,122600,3085881570,2110,2110,2110,2105,269
|
|
20240613,122500,3085314270,2110,2110,2110,2110,613
|
|
20240613,122400,3084020840,2110,2115,2115,2110,179
|
|
20240613,122300,3083643145,2110,2115,2115,2110,3394
|
|
20240613,122200,3076471770,2110,2110,2115,2110,7031
|
|
20240613,122100,3061636350,2110,2110,2110,2110,2009
|
|
20240613,122000,3057397360,2110,2110,2115,2110,5245
|
|
20240613,121900,3046330395,2110,2110,2110,2110,330
|
|
20240613,121800,3045634095,2110,2115,2115,2110,6310
|
|
20240613,121700,3032319975,2115,2110,2115,2110,355
|
|
20240613,121600,3031570795,2115,2115,2115,2110,343
|
|
20240613,121500,3030847000,2115,2115,2115,2110,4831
|
|
20240613,121400,3020629585,2115,2115,2115,2110,9914
|
|
20240613,121300,2999706040,2115,2115,2115,2115,117
|
|
20240613,121200,2999458585,2115,2115,2115,2115,12
|
|
20240613,121100,2999433205,2115,2115,2115,2110,1551
|
|
20240613,121000,2996153090,2115,2115,2115,2115,241
|
|
20240613,120900,2995643375,2115,2115,2115,2115,414
|
|
20240613,120800,2994767765,2115,2115,2115,2115,3903
|
|
20240613,120700,2986512920,2115,2115,2115,2115,1
|
|
20240613,120600,2986510805,2115,2110,2115,2110,16
|
|
20240613,120500,2986477020,2115,2115,2115,2115,51
|
|
20240613,120400,2986369155,2115,2115,2115,2115,1409
|
|
20240613,120300,2983389120,2115,2115,2115,2115,100
|
|
20240613,120200,2983177620,2115,2115,2115,2115,62
|
|
20240613,120100,2983046490,2115,2120,2120,2115,2963
|
|
20240613,120000,2976779725,2115,2115,2120,2115,2138
|
|
20240613,115900,2972257850,2120,2115,2120,2115,6329
|
|
20240613,115800,2958872010,2110,2110,2115,2110,447
|
|
20240613,115700,2957928835,2105,2110,2110,2105,802
|
|
20240613,115600,2956240615,2110,2110,2110,2105,2213
|
|
20240613,115500,2951572240,2110,2110,2110,2105,397
|
|
20240613,115400,2950736545,2110,2115,2115,2110,2370
|
|
20240613,115300,2945735840,2110,2110,2115,2110,635
|
|
20240613,115200,2944395915,2115,2110,2115,2110,7634
|
|
20240613,115100,2928288165,2110,2105,2110,2105,1388
|
|
20240613,115000,2925366365,2110,2110,2110,2110,104
|
|
20240613,114900,2925146925,2110,2105,2110,2105,9
|
|
20240613,114800,2925127940,2105,2105,2110,2105,9944
|
|
20240613,114700,2904195810,2110,2105,2110,2105,6
|
|
20240613,114600,2904183155,2110,2110,2110,2110,1050
|
|
20240613,114500,2901967655,2110,2105,2110,2105,509
|
|
20240613,114400,2900896180,2110,2110,2110,2110,1000
|
|
20240613,114300,2898786180,2110,2105,2110,2105,1296
|
|
20240613,114200,2896055725,2105,2110,2110,2105,5
|
|
20240613,114100,2896045190,2110,2105,2110,2105,1274
|
|
20240613,114000,2893363415,2105,2105,2105,2105,1381
|
|
20240613,113900,2890456410,2105,2110,2110,2105,12616
|
|
20240613,113800,2863837150,2110,2115,2115,2110,15182
|
|
20240613,113700,2831796015,2115,2110,2115,2110,517
|
|
20240613,113600,2830705080,2115,2110,2115,2110,1013
|
|
20240613,113500,2828567395,2110,2115,2115,2110,676
|
|
20240613,113400,2827137755,2110,2110,2115,2110,319
|
|
20240613,113300,2826463230,2115,2110,2115,2110,366
|
|
20240613,113200,2825690955,2110,2110,2110,2110,5100
|
|
20240613,113100,2814929955,2110,2110,2110,2110,570
|
|
20240613,113000,2813727255,2105,2105,2110,2105,3657
|
|
20240613,112900,2806024260,2100,2110,2110,2100,54757
|
|
20240613,112800,2690865285,2110,2115,2115,2110,196
|
|
20240613,112700,2690451650,2115,2110,2115,2110,2280
|
|
20240613,112600,2685639800,2110,2110,2110,2110,4078
|
|
20240613,112500,2677035220,2110,2110,2115,2110,4679
|
|
20240613,112400,2667162450,2110,2115,2115,2110,988
|
|
20240613,112300,2665076230,2115,2120,2120,2115,9730
|
|
20240613,112200,2644496725,2120,2125,2125,2120,34968
|
|
20240613,112100,2570359550,2125,2125,2125,2120,10172
|
|
20240613,112000,2548763315,2125,2130,2130,2120,24481
|
|
20240613,111900,2496746635,2125,2130,2130,2125,9750
|
|
20240613,111800,2476023390,2125,2125,2130,2125,3078
|
|
20240613,111700,2469470585,2130,2130,2130,2120,13339
|
|
20240613,111600,2441091900,2130,2130,2130,2120,24050
|
|
20240613,111500,2389976290,2130,2130,2130,2125,29647
|
|
20240613,111400,2326907955,2125,2125,2130,2120,39922
|
|
20240613,111300,2242002680,2120,2125,2125,2120,13683
|
|
20240613,111200,2212932075,2120,2120,2125,2115,82180
|
|
20240613,111100,2038621040,2120,2115,2120,2110,34009
|
|
20240613,111000,1966688470,2110,2110,2115,2110,3300
|
|
20240613,110900,1959712145,2115,2105,2115,2105,24950
|
|
20240613,110800,1907021590,2110,2105,2110,2100,7322
|
|
20240613,110700,1891597205,2100,2105,2105,2100,28900
|
|
20240613,110600,1830777910,2105,2100,2105,2100,14047
|
|
20240613,110500,1801228975,2100,2100,2105,2100,714
|
|
20240613,110400,1799729570,2100,2100,2100,2095,9959
|
|
20240613,110300,1778823670,2100,2100,2100,2100,221
|
|
20240613,110200,1778359570,2100,2100,2100,2100,6
|
|
20240613,110100,1778346970,2100,2100,2100,2100,531
|
|
20240613,110000,1777231870,2100,2100,2100,2095,3606
|
|
20240613,105900,1769664220,2100,2100,2105,2100,3900
|
|
20240613,105800,1761474215,2100,2105,2105,2100,7422
|
|
20240613,105700,1745887980,2105,2105,2105,2100,95
|
|
20240613,105600,1745688015,2105,2105,2105,2105,1918
|
|
20240613,105500,1741650625,2105,2100,2105,2100,3838
|
|
20240613,105400,1733590085,2100,2100,2100,2100,20456
|
|
20240613,105300,1690632485,2095,2095,2095,2095,1418
|
|
20240613,105200,1687661775,2095,2100,2100,2095,733
|
|
20240613,105100,1686126135,2100,2095,2100,2095,5312
|
|
20240613,105000,1674973685,2100,2095,2100,2095,7150
|
|
20240613,104900,1659994420,2095,2090,2095,2090,315
|
|
20240613,104800,1659334920,2090,2090,2095,2090,1603
|
|
20240613,104700,1655982095,2090,2090,2095,2090,332
|
|
20240613,104600,1655286610,2095,2090,2095,2090,377
|
|
20240613,104500,1654498280,2095,2090,2095,2090,2650
|
|
20240613,104400,1648959730,2095,2095,2095,2090,549
|
|
20240613,104300,1647812080,2095,2090,2095,2090,2756
|
|
20240613,104200,1642040815,2090,2095,2095,2090,2125
|
|
20240613,104100,1637591560,2095,2095,2095,2095,7827
|
|
20240613,104000,1621193995,2090,2095,2095,2090,604
|
|
20240613,103900,1619929135,2095,2095,2095,2095,511
|
|
20240613,103800,1618858590,2095,2095,2095,2090,562
|
|
20240613,103700,1617682405,2095,2095,2095,2095,121
|
|
20240613,103600,1617428910,2095,2095,2095,2090,3906
|
|
20240613,103500,1609262145,2095,2090,2095,2090,5343
|
|
20240613,103400,1598090275,2095,2095,2095,2090,20757
|
|
20240613,103300,1554704360,2095,2095,2095,2095,12347
|
|
20240613,103200,1528837395,2095,2095,2095,2090,897
|
|
20240613,103100,1526959435,2095,2095,2095,2095,82
|
|
20240613,103000,1526787645,2095,2090,2095,2090,597
|
|
20240613,102900,1525539865,2095,2090,2095,2090,829
|
|
20240613,102800,1523805615,2090,2095,2095,2090,621
|
|
20240613,102700,1522504640,2095,2095,2100,2095,8320
|
|
20240613,102600,1505057310,2095,2095,2095,2090,5755
|
|
20240613,102500,1493001590,2095,2095,2095,2090,24365
|
|
20240613,102400,1442027565,2095,2095,2100,2090,2258
|
|
20240613,102300,1437297660,2095,2095,2100,2090,13258
|
|
20240613,102200,1409522820,2095,2095,2095,2090,2408
|
|
20240613,102100,1404487505,2095,2095,2095,2090,4520
|
|
20240613,102000,1395022555,2095,2095,2100,2090,1238
|
|
20240613,101900,1392427950,2095,2090,2095,2090,12418
|
|
20240613,101800,1366412255,2095,2090,2095,2090,22441
|
|
20240613,101700,1319510035,2095,2095,2100,2095,16750
|
|
20240613,101600,1284418760,2095,2095,2100,2095,1307
|
|
20240613,101500,1281680570,2095,2100,2100,2095,1085
|
|
20240613,101400,1279407415,2095,2100,2100,2095,662
|
|
20240613,101300,1278018220,2100,2100,2100,2095,3208
|
|
20240613,101200,1271296420,2095,2100,2100,2095,4024
|
|
20240613,101100,1262846270,2100,2100,2100,2095,3667
|
|
20240613,101000,1255147390,2100,2100,2100,2100,2484
|
|
20240613,100900,1249930990,2095,2095,2100,2095,2210
|
|
20240613,100800,1245301035,2095,2095,2100,2095,1619
|
|
20240613,100700,1241908700,2095,2095,2100,2095,19431
|
|
20240613,100600,1201200705,2095,2100,2100,2095,107
|
|
20240613,100500,1200976505,2100,2100,2100,2095,5386
|
|
20240613,100400,1189682115,2095,2100,2100,2095,1466
|
|
20240613,100300,1186607345,2100,2100,2100,2095,3148
|
|
20240613,100200,1180011755,2100,2100,2100,2095,4834
|
|
20240613,100100,1169884475,2095,2100,2100,2095,2881
|
|
20240613,100000,1163844965,2100,2095,2100,2095,17071
|
|
20240613,095900,1128078725,2095,2095,2100,2095,366
|
|
20240613,095800,1127311765,2100,2100,2100,2095,1302
|
|
20240613,095700,1124578720,2100,2100,2100,2095,2367
|
|
20240613,095600,1119619820,2100,2100,2100,2095,2439
|
|
20240613,095500,1114507585,2100,2100,2100,2100,855
|
|
20240613,095400,1112712085,2095,2095,2100,2095,2346
|
|
20240613,095300,1107797085,2095,2095,2100,2095,2372
|
|
20240613,095200,1102827630,2095,2095,2100,2090,7499
|
|
20240613,095100,1087118420,2095,2095,2100,2090,9596
|
|
20240613,095000,1067034005,2100,2100,2100,2095,12168
|
|
20240613,094900,1041540465,2095,2105,2105,2090,37401
|
|
20240613,094800,963164340,2100,2105,2105,2100,49105
|
|
20240613,094700,860042785,2105,2105,2105,2100,2293
|
|
20240613,094600,855226380,2105,2105,2105,2105,1974
|
|
20240613,094500,851071110,2105,2100,2105,2100,4098
|
|
20240613,094400,842460165,2100,2105,2105,2100,3426
|
|
20240613,094300,835260540,2100,2105,2105,2100,3075
|
|
20240613,094200,828789915,2105,2100,2105,2100,5822
|
|
20240613,094100,816541030,2105,2105,2105,2100,4558
|
|
20240613,094000,806961000,2100,2105,2105,2100,2413
|
|
20240613,093900,801882235,2100,2105,2105,2100,2327
|
|
20240613,093800,796983925,2105,2105,2105,2105,2404
|
|
20240613,093700,791923505,2105,2105,2105,2100,697
|
|
20240613,093600,790457820,2105,2105,2105,2100,634
|
|
20240613,093500,789125685,2105,2100,2105,2100,11102
|
|
20240613,093400,765809005,2105,2100,2105,2100,5446
|
|
20240613,093300,754366685,2100,2100,2105,2100,3333
|
|
20240613,093200,747364885,2105,2105,2105,2100,966
|
|
20240613,093100,745332955,2105,2105,2105,2100,1648
|
|
20240613,093000,741864415,2105,2100,2105,2100,15972
|
|
20240613,092900,708258425,2100,2100,2105,2100,2371
|
|
20240613,092800,703274525,2100,2105,2105,2100,7986
|
|
20240613,092700,686468025,2105,2105,2105,2105,233
|
|
20240613,092600,685977560,2105,2105,2105,2105,251
|
|
20240613,092500,685449205,2105,2105,2105,2105,17680
|
|
20240613,092400,648232805,2105,2105,2110,2105,9342
|
|
20240613,092300,628567885,2105,2110,2110,2105,4344
|
|
20240613,092200,619418715,2110,2110,2110,2110,607
|
|
20240613,092100,618137945,2110,2110,2115,2110,8367
|
|
20240613,092000,600483570,2115,2115,2115,2110,6085
|
|
20240613,091900,587644020,2115,2110,2115,2110,8598
|
|
20240613,091800,569495005,2110,2110,2110,2110,7629
|
|
20240613,091700,553397815,2110,2110,2110,2110,7062
|
|
20240613,091600,538496995,2110,2115,2115,2110,1401
|
|
20240613,091500,535540435,2110,2115,2115,2110,7066
|
|
20240613,091400,520630205,2115,2110,2115,2110,11120
|
|
20240613,091300,497116785,2110,2110,2110,2105,9363
|
|
20240613,091200,477377705,2105,2110,2110,2105,7351
|
|
20240613,091100,461878705,2115,2115,2115,2110,2706
|
|
20240613,091000,456163325,2115,2115,2115,2110,1151
|
|
20240613,090900,453732770,2115,2110,2115,2105,22456
|
|
20240613,090800,406321010,2110,2110,2115,2110,9107
|
|
20240613,090700,387102740,2115,2115,2115,2110,6744
|
|
20240613,090600,372840125,2115,2110,2115,2110,17380
|
|
20240613,090500,336165180,2110,2110,2115,2110,5694
|
|
20240613,090400,324136020,2110,2115,2115,2110,8193
|
|
20240613,090300,306819305,2115,2115,2120,2115,18605
|
|
20240613,090200,267469720,2115,2115,2115,2115,18492
|
|
20240613,090100,228359140,2115,2130,2130,2115,40066
|
|
20240613,090000,143359740,2125,2130,2130,2125,64326
|