599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,185500,2461206865,2060,2060,2060,2060,0
|
|
20240620,185400,2461206865,2060,2060,2060,2060,0
|
|
20240620,185300,2461206865,2060,2060,2060,2060,0
|
|
20240620,185200,2461206865,2060,2060,2060,2060,0
|
|
20240620,185100,2461206865,2060,2060,2060,2060,0
|
|
20240620,185000,2461206865,2060,2060,2060,2060,0
|
|
20240620,184900,2461206865,2060,2060,2060,2060,0
|
|
20240620,184800,2461206865,2060,2060,2060,2060,0
|
|
20240620,184700,2461206865,2060,2060,2060,2060,0
|
|
20240620,184600,2461206865,2060,2060,2060,2060,0
|
|
20240620,184500,2461206865,2060,2060,2060,2060,0
|
|
20240620,184400,2461206865,2060,2060,2060,2060,0
|
|
20240620,184300,2461206865,2060,2060,2060,2060,0
|
|
20240620,184200,2461206865,2060,2060,2060,2060,0
|
|
20240620,184100,2461206865,2060,2060,2060,2060,0
|
|
20240620,184000,2461206865,2060,2060,2060,2060,0
|
|
20240620,183900,2461206865,2060,2060,2060,2060,0
|
|
20240620,183800,2461206865,2060,2060,2060,2060,0
|
|
20240620,183700,2461206865,2060,2060,2060,2060,0
|
|
20240620,183600,2461206865,2060,2060,2060,2060,0
|
|
20240620,183500,2461206865,2060,2060,2060,2060,0
|
|
20240620,183400,2461206865,2060,2060,2060,2060,0
|
|
20240620,183300,2461206865,2060,2060,2060,2060,0
|
|
20240620,183200,2461206865,2060,2060,2060,2060,0
|
|
20240620,183100,2461206865,2060,2060,2060,2060,0
|
|
20240620,183000,2461206865,2060,2060,2060,2060,0
|
|
20240620,182900,2461206865,2060,2060,2060,2060,0
|
|
20240620,182800,2461206865,2060,2060,2060,2060,0
|
|
20240620,182700,2461206865,2060,2060,2060,2060,0
|
|
20240620,182600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,182500,2461206865,2060,2060,2060,2060,0
|
|
20240620,182400,2461206865,2060,2060,2060,2060,0
|
|
20240620,182300,2461206865,2060,2060,2060,2060,0
|
|
20240620,182200,2461206865,2060,2060,2060,2060,0
|
|
20240620,182100,2461206865,2060,2060,2060,2060,0
|
|
20240620,182000,2461206865,2060,2060,2060,2060,0
|
|
20240620,181900,2461206865,2060,2060,2060,2060,0
|
|
20240620,181800,2461206865,2060,2060,2060,2060,0
|
|
20240620,181700,2461206865,2060,2060,2060,2060,0
|
|
20240620,181600,2461206865,2060,2060,2060,2060,0
|
|
20240620,181500,2461206865,2060,2060,2060,2060,0
|
|
20240620,181400,2461206865,2060,2060,2060,2060,0
|
|
20240620,181300,2461206865,2060,2060,2060,2060,0
|
|
20240620,181200,2461206865,2060,2060,2060,2060,0
|
|
20240620,181100,2461206865,2060,2060,2060,2060,0
|
|
20240620,181000,2461206865,2060,2060,2060,2060,0
|
|
20240620,180900,2461206865,2060,2060,2060,2060,0
|
|
20240620,180800,2461206865,2060,2060,2060,2060,0
|
|
20240620,180700,2461206865,2060,2060,2060,2060,0
|
|
20240620,180600,2461206865,2060,2060,2060,2060,0
|
|
20240620,180500,2461206865,2060,2060,2060,2060,0
|
|
20240620,180400,2461206865,2060,2060,2060,2060,0
|
|
20240620,180300,2461206865,2060,2060,2060,2060,0
|
|
20240620,180200,2461206865,2060,2060,2060,2060,0
|
|
20240620,180100,2461206865,2060,2060,2060,2060,0
|
|
20240620,180000,2461206865,2060,2060,2060,2060,0
|
|
20240620,175900,2461206865,2060,2060,2060,2060,0
|
|
20240620,175800,2461206865,2060,2060,2060,2060,0
|
|
20240620,175700,2461206865,2060,2060,2060,2060,0
|
|
20240620,175600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,175500,2461206865,2060,2060,2060,2060,0
|
|
20240620,175400,2461206865,2060,2060,2060,2060,0
|
|
20240620,175300,2461206865,2060,2060,2060,2060,0
|
|
20240620,175200,2461206865,2060,2060,2060,2060,0
|
|
20240620,175100,2461206865,2060,2060,2060,2060,0
|
|
20240620,175000,2461206865,2060,2060,2060,2060,0
|
|
20240620,174900,2461206865,2060,2060,2060,2060,0
|
|
20240620,174800,2461206865,2060,2060,2060,2060,0
|
|
20240620,174700,2461206865,2060,2060,2060,2060,0
|
|
20240620,174600,2461206865,2060,2060,2060,2060,0
|
|
20240620,174500,2461206865,2060,2060,2060,2060,0
|
|
20240620,174400,2461206865,2060,2060,2060,2060,0
|
|
20240620,174300,2461206865,2060,2060,2060,2060,0
|
|
20240620,174200,2461206865,2060,2060,2060,2060,0
|
|
20240620,174100,2461206865,2060,2060,2060,2060,0
|
|
20240620,174000,2461206865,2060,2060,2060,2060,0
|
|
20240620,173900,2461206865,2060,2060,2060,2060,0
|
|
20240620,173800,2461206865,2060,2060,2060,2060,0
|
|
20240620,173700,2461206865,2060,2060,2060,2060,0
|
|
20240620,173600,2461206865,2060,2060,2060,2060,0
|
|
20240620,173500,2461206865,2060,2060,2060,2060,0
|
|
20240620,173400,2461206865,2060,2060,2060,2060,0
|
|
20240620,173300,2461206865,2060,2060,2060,2060,0
|
|
20240620,173200,2461206865,2060,2060,2060,2060,0
|
|
20240620,173100,2461206865,2060,2060,2060,2060,0
|
|
20240620,173000,2461206865,2060,2060,2060,2060,0
|
|
20240620,172900,2461206865,2060,2060,2060,2060,0
|
|
20240620,172800,2461206865,2060,2060,2060,2060,0
|
|
20240620,172700,2461206865,2060,2060,2060,2060,0
|
|
20240620,172600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,172500,2461206865,2060,2060,2060,2060,0
|
|
20240620,172400,2461206865,2060,2060,2060,2060,0
|
|
20240620,172300,2461206865,2060,2060,2060,2060,0
|
|
20240620,172200,2461206865,2060,2060,2060,2060,0
|
|
20240620,172100,2461206865,2060,2060,2060,2060,0
|
|
20240620,172000,2461206865,2060,2060,2060,2060,0
|
|
20240620,171900,2461206865,2060,2060,2060,2060,0
|
|
20240620,171800,2461206865,2060,2060,2060,2060,0
|
|
20240620,171700,2461206865,2060,2060,2060,2060,0
|
|
20240620,171600,2461206865,2060,2060,2060,2060,0
|
|
20240620,171500,2461206865,2060,2060,2060,2060,0
|
|
20240620,171400,2461206865,2060,2060,2060,2060,0
|
|
20240620,171300,2461206865,2060,2060,2060,2060,0
|
|
20240620,171200,2461206865,2060,2060,2060,2060,0
|
|
20240620,171100,2461206865,2060,2060,2060,2060,0
|
|
20240620,171000,2461206865,2060,2060,2060,2060,0
|
|
20240620,170900,2461206865,2060,2060,2060,2060,0
|
|
20240620,170800,2461206865,2060,2060,2060,2060,0
|
|
20240620,170700,2461206865,2060,2060,2060,2060,0
|
|
20240620,170600,2461206865,2060,2060,2060,2060,0
|
|
20240620,170500,2461206865,2060,2060,2060,2060,0
|
|
20240620,170400,2461206865,2060,2060,2060,2060,0
|
|
20240620,170300,2461206865,2060,2060,2060,2060,0
|
|
20240620,170200,2461206865,2060,2060,2060,2060,0
|
|
20240620,170100,2461206865,2060,2060,2060,2060,0
|
|
20240620,170000,2461206865,2060,2060,2060,2060,0
|
|
20240620,165900,2461206865,2060,2060,2060,2060,0
|
|
20240620,165800,2461206865,2060,2060,2060,2060,0
|
|
20240620,165700,2461206865,2060,2060,2060,2060,0
|
|
20240620,165600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,165500,2461206865,2060,2060,2060,2060,0
|
|
20240620,165400,2461206865,2060,2060,2060,2060,0
|
|
20240620,165300,2461206865,2060,2060,2060,2060,0
|
|
20240620,165200,2461206865,2060,2060,2060,2060,0
|
|
20240620,165100,2461206865,2060,2060,2060,2060,0
|
|
20240620,165000,2461206865,2060,2060,2060,2060,0
|
|
20240620,164900,2461206865,2060,2060,2060,2060,0
|
|
20240620,164800,2461206865,2060,2060,2060,2060,0
|
|
20240620,164700,2461206865,2060,2060,2060,2060,0
|
|
20240620,164600,2461206865,2060,2060,2060,2060,0
|
|
20240620,164500,2461206865,2060,2060,2060,2060,0
|
|
20240620,164400,2461206865,2060,2060,2060,2060,0
|
|
20240620,164300,2461206865,2060,2060,2060,2060,0
|
|
20240620,164200,2461206865,2060,2060,2060,2060,0
|
|
20240620,164100,2461206865,2060,2060,2060,2060,0
|
|
20240620,164000,2461206865,2060,2060,2060,2060,0
|
|
20240620,163900,2461206865,2060,2060,2060,2060,0
|
|
20240620,163800,2461206865,2060,2060,2060,2060,0
|
|
20240620,163700,2461206865,2060,2060,2060,2060,0
|
|
20240620,163600,2461206865,2060,2060,2060,2060,0
|
|
20240620,163500,2461206865,2060,2060,2060,2060,0
|
|
20240620,163400,2461206865,2060,2060,2060,2060,0
|
|
20240620,163300,2461206865,2060,2060,2060,2060,0
|
|
20240620,163200,2461206865,2060,2060,2060,2060,0
|
|
20240620,163100,2461206865,2060,2060,2060,2060,0
|
|
20240620,163000,2461206865,2060,2060,2060,2060,0
|
|
20240620,162900,2461206865,2060,2060,2060,2060,0
|
|
20240620,162800,2461206865,2060,2060,2060,2060,0
|
|
20240620,162700,2461206865,2060,2060,2060,2060,0
|
|
20240620,162600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,162500,2461206865,2060,2060,2060,2060,0
|
|
20240620,162400,2461206865,2060,2060,2060,2060,0
|
|
20240620,162300,2461206865,2060,2060,2060,2060,0
|
|
20240620,162200,2461206865,2060,2060,2060,2060,0
|
|
20240620,162100,2461206865,2060,2060,2060,2060,0
|
|
20240620,162000,2461206865,2060,2060,2060,2060,0
|
|
20240620,161900,2461206865,2060,2060,2060,2060,0
|
|
20240620,161800,2461206865,2060,2060,2060,2060,0
|
|
20240620,161700,2461206865,2060,2060,2060,2060,0
|
|
20240620,161600,2461206865,2060,2060,2060,2060,0
|
|
20240620,161500,2461206865,2060,2060,2060,2060,0
|
|
20240620,161400,2461206865,2060,2060,2060,2060,0
|
|
20240620,161300,2461206865,2060,2060,2060,2060,0
|
|
20240620,161200,2461206865,2060,2060,2060,2060,0
|
|
20240620,161100,2461206865,2060,2060,2060,2060,0
|
|
20240620,161000,2461206865,2060,2060,2060,2060,0
|
|
20240620,160900,2461206865,2060,2060,2060,2060,0
|
|
20240620,160800,2461206865,2060,2060,2060,2060,0
|
|
20240620,160700,2461206865,2060,2060,2060,2060,0
|
|
20240620,160600,2461206865,2060,2060,2060,2060,0
|
|
20240620,160500,2461206865,2060,2060,2060,2060,0
|
|
20240620,160400,2461206865,2060,2060,2060,2060,0
|
|
20240620,160300,2461206865,2060,2060,2060,2060,0
|
|
20240620,160200,2461206865,2060,2060,2060,2060,0
|
|
20240620,160100,2461206865,2060,2060,2060,2060,0
|
|
20240620,160000,2461206865,2060,2060,2060,2060,0
|
|
20240620,155900,2461206865,2060,2060,2060,2060,0
|
|
20240620,155800,2461206865,2060,2060,2060,2060,0
|
|
20240620,155700,2461206865,2060,2060,2060,2060,0
|
|
20240620,155600,2461206865,2060,2060,2060,2060,41667
|
|
20240620,155500,2461206865,2060,2060,2060,2060,0
|
|
20240620,155400,2461206865,2060,2060,2060,2060,0
|
|
20240620,155300,2461206865,2060,2060,2060,2060,0
|
|
20240620,155200,2461206865,2060,2060,2060,2060,0
|
|
20240620,155100,2461206865,2060,2060,2060,2060,0
|
|
20240620,155000,2461206865,2060,2060,2060,2060,0
|
|
20240620,154900,2461206865,2060,2060,2060,2060,0
|
|
20240620,154800,2461206865,2060,2060,2060,2060,0
|
|
20240620,154700,2461206865,2060,2060,2060,2060,0
|
|
20240620,154600,2461206865,2060,2060,2060,2060,0
|
|
20240620,154500,2461206865,2060,2060,2060,2060,0
|
|
20240620,154400,2461206865,2060,2060,2060,2060,0
|
|
20240620,154300,2461206865,2060,2060,2060,2060,0
|
|
20240620,154200,2461206865,2060,2060,2060,2060,0
|
|
20240620,154100,2461206865,2060,2060,2060,2060,0
|
|
20240620,154000,2461206865,2060,2060,2060,2060,0
|
|
20240620,153900,2461206865,2060,2060,2060,2060,0
|
|
20240620,153800,2461206865,2060,2060,2060,2060,0
|
|
20240620,153700,2461206865,2060,2060,2060,2060,0
|
|
20240620,153600,2461206865,2060,2060,2060,2060,0
|
|
20240620,153500,2461206865,2060,2060,2060,2060,0
|
|
20240620,153400,2461206865,2060,2060,2060,2060,0
|
|
20240620,153300,2461206865,2060,2060,2060,2060,0
|
|
20240620,153200,2461206865,2060,2060,2060,2060,0
|
|
20240620,153100,2461206865,2060,2060,2060,2060,0
|
|
20240620,153000,2461206865,2060,2060,2060,2060,41667
|
|
20240620,152900,2375372845,2060,2060,2060,2060,0
|
|
20240620,152800,2375372845,2060,2060,2060,2060,0
|
|
20240620,152700,2375372845,2060,2060,2060,2060,0
|
|
20240620,152600,2375372845,2060,2060,2060,2060,0
|
|
20240620,152500,2375372845,2060,2060,2060,2060,0
|
|
20240620,152400,2375372845,2060,2060,2060,2060,0
|
|
20240620,152300,2375372845,2060,2060,2060,2060,0
|
|
20240620,152200,2375372845,2060,2060,2060,2060,0
|
|
20240620,152100,2375372845,2060,2060,2060,2060,0
|
|
20240620,152000,2375372845,2060,2060,2060,2060,0
|
|
20240620,151900,2375372845,2060,2055,2060,2055,88
|
|
20240620,151800,2375191585,2060,2055,2060,2055,1863
|
|
20240620,151700,2371360905,2060,2060,2060,2060,143
|
|
20240620,151600,2371066325,2060,2055,2060,2055,2912
|
|
20240620,151500,2365080840,2060,2060,2060,2055,9123
|
|
20240620,151400,2346332460,2060,2060,2060,2055,6655
|
|
20240620,151300,2332623660,2060,2060,2060,2055,214
|
|
20240620,151200,2332183170,2060,2055,2060,2055,3451
|
|
20240620,151100,2325085075,2060,2060,2060,2060,1005
|
|
20240620,151000,2323014775,2060,2060,2060,2055,1618
|
|
20240620,150900,2319683730,2060,2060,2060,2060,15865
|
|
20240620,150800,2287001830,2055,2055,2055,2055,74
|
|
20240620,150700,2286849760,2060,2060,2060,2060,213
|
|
20240620,150600,2286410980,2060,2055,2060,2055,651
|
|
20240620,150500,2285073170,2060,2060,2060,2055,1536
|
|
20240620,150400,2281909710,2060,2060,2060,2060,400
|
|
20240620,150300,2281085710,2065,2060,2065,2060,586
|
|
20240620,150200,2279877270,2060,2060,2065,2060,1103
|
|
20240620,150100,2277603925,2060,2060,2060,2060,530
|
|
20240620,150000,2276512125,2065,2060,2065,2060,4923
|
|
20240620,145900,2266364175,2065,2060,2065,2060,5083
|
|
20240620,145800,2255891870,2060,2060,2060,2060,824
|
|
20240620,145700,2254194430,2060,2060,2060,2060,118
|
|
20240620,145600,2253951350,2060,2060,2060,2060,100
|
|
20240620,145500,2253745350,2060,2060,2060,2055,1293
|
|
20240620,145400,2251081775,2060,2060,2060,2060,5839
|
|
20240620,145300,2239053435,2060,2060,2060,2060,362
|
|
20240620,145200,2238307715,2065,2060,2065,2060,352
|
|
20240620,145100,2237582335,2060,2060,2060,2060,3208
|
|
20240620,145000,2230973855,2060,2060,2060,2060,2100
|
|
20240620,144900,2226647855,2065,2060,2065,2060,1014
|
|
20240620,144800,2224559010,2060,2060,2060,2060,3150
|
|
20240620,144700,2218070010,2060,2060,2060,2060,136
|
|
20240620,144600,2217789850,2065,2065,2065,2065,755
|
|
20240620,144500,2216230775,2065,2065,2065,2065,110
|
|
20240620,144400,2216003625,2065,2065,2065,2065,0
|
|
20240620,144300,2216003625,2065,2065,2065,2065,8
|
|
20240620,144200,2215987105,2065,2065,2065,2065,3
|
|
20240620,144100,2215980910,2060,2060,2060,2060,30
|
|
20240620,144000,2215919110,2065,2065,2065,2065,0
|
|
20240620,143900,2215919110,2065,2065,2065,2065,51
|
|
20240620,143800,2215813795,2065,2065,2065,2060,18349
|
|
20240620,143700,2177924850,2065,2060,2065,2060,301
|
|
20240620,143600,2177304785,2060,2065,2065,2060,457
|
|
20240620,143500,2176362865,2065,2065,2065,2065,7
|
|
20240620,143400,2176348410,2065,2060,2065,2060,105
|
|
20240620,143300,2176132085,2065,2065,2065,2065,50
|
|
20240620,143200,2176028835,2065,2065,2065,2060,31
|
|
20240620,143100,2175964870,2060,2060,2060,2060,1500
|
|
20240620,143000,2172874870,2060,2065,2065,2060,1101
|
|
20240620,142900,2170606805,2060,2055,2060,2055,27936
|
|
20240620,142800,2113109870,2060,2055,2060,2055,1025
|
|
20240620,142700,2111003370,2060,2055,2060,2055,689
|
|
20240620,142600,2109587450,2060,2055,2060,2055,546
|
|
20240620,142500,2108465415,2060,2060,2060,2055,1290
|
|
20240620,142400,2105814360,2055,2055,2055,2055,3031
|
|
20240620,142300,2099585655,2060,2060,2060,2060,50
|
|
20240620,142200,2099482655,2060,2060,2060,2060,54
|
|
20240620,142100,2099371415,2060,2060,2060,2060,100
|
|
20240620,142000,2099165415,2060,2060,2060,2060,1
|
|
20240620,141900,2099163355,2055,2055,2055,2055,0
|
|
20240620,141800,2099163355,2055,2055,2055,2055,451
|
|
20240620,141700,2098236550,2055,2055,2060,2055,214
|
|
20240620,141600,2097796730,2055,2060,2060,2055,462
|
|
20240620,141500,2096847220,2060,2060,2060,2060,4
|
|
20240620,141400,2096838980,2060,2055,2060,2055,1232
|
|
20240620,141300,2094307190,2055,2055,2060,2055,4115
|
|
20240620,141200,2085850815,2055,2055,2055,2055,1351
|
|
20240620,141100,2083074510,2055,2055,2055,2055,5982
|
|
20240620,141000,2070781500,2060,2060,2060,2060,159
|
|
20240620,140900,2070453960,2060,2055,2060,2055,11
|
|
20240620,140800,2070431350,2055,2060,2060,2055,1078
|
|
20240620,140700,2068211055,2060,2060,2060,2055,734
|
|
20240620,140600,2066701535,2060,2060,2060,2060,3102
|
|
20240620,140500,2060311415,2055,2065,2065,2055,4337
|
|
20240620,140400,2051374200,2065,2065,2065,2060,1402
|
|
20240620,140300,2048485420,2065,2060,2065,2060,244
|
|
20240620,140200,2047982725,2060,2060,2065,2060,2492
|
|
20240620,140100,2042849180,2065,2065,2065,2065,25
|
|
20240620,140000,2042797555,2065,2065,2065,2065,1
|
|
20240620,135900,2042795490,2060,2065,2065,2060,16
|
|
20240620,135800,2042762455,2060,2060,2060,2060,400
|
|
20240620,135700,2041938455,2060,2060,2060,2060,2175
|
|
20240620,135600,2037457955,2060,2065,2065,2060,1489
|
|
20240620,135500,2034384170,2065,2065,2065,2065,25
|
|
20240620,135400,2034332545,2060,2065,2065,2060,743
|
|
20240620,135300,2032801660,2065,2065,2065,2060,572
|
|
20240620,135200,2031623285,2065,2065,2065,2065,174
|
|
20240620,135100,2031263975,2065,2060,2065,2060,563
|
|
20240620,135000,2030104190,2060,2060,2060,2060,3050
|
|
20240620,134900,2023821190,2060,2060,2060,2060,711
|
|
20240620,134800,2022356530,2060,2060,2060,2055,1138
|
|
20240620,134700,2020012485,2060,2060,2060,2060,300
|
|
20240620,134600,2019394485,2060,2060,2060,2060,2000
|
|
20240620,134500,2015274485,2060,2060,2060,2060,539
|
|
20240620,134400,2014164145,2060,2055,2060,2055,824
|
|
20240620,134300,2012466740,2055,2055,2055,2055,397
|
|
20240620,134200,2011650905,2055,2060,2060,2055,52
|
|
20240620,134100,2011544020,2060,2060,2060,2055,45
|
|
20240620,134000,2011451370,2055,2060,2060,2055,4021
|
|
20240620,133900,2003168115,2060,2060,2060,2060,27
|
|
20240620,133800,2003112495,2060,2060,2060,2060,5
|
|
20240620,133700,2003102195,2060,2060,2060,2060,0
|
|
20240620,133600,2003102195,2060,2060,2060,2060,0
|
|
20240620,133500,2003102195,2060,2060,2060,2060,171
|
|
20240620,133400,2002749935,2060,2060,2060,2060,366
|
|
20240620,133300,2001995975,2060,2060,2060,2060,871
|
|
20240620,133200,2000201715,2065,2060,2065,2060,4020
|
|
20240620,133100,1991920510,2060,2060,2060,2060,602
|
|
20240620,133000,1990680390,2065,2065,2065,2065,100
|
|
20240620,132900,1990473890,2065,2060,2065,2060,2340
|
|
20240620,132800,1985653465,2065,2065,2065,2060,2530
|
|
20240620,132700,1980435235,2060,2065,2065,2060,507
|
|
20240620,132600,1979390810,2060,2065,2065,2060,208
|
|
20240620,132500,1978962325,2060,2060,2060,2060,1159
|
|
20240620,132400,1976574785,2065,2065,2065,2065,1
|
|
20240620,132300,1976572720,2065,2065,2065,2065,1
|
|
20240620,132200,1976570655,2060,2060,2060,2060,400
|
|
20240620,132100,1975746655,2060,2060,2060,2060,62
|
|
20240620,132000,1975618935,2065,2065,2065,2065,3
|
|
20240620,131900,1975612740,2065,2065,2065,2065,9
|
|
20240620,131800,1975594155,2065,2065,2065,2065,4
|
|
20240620,131700,1975585895,2065,2065,2065,2065,0
|
|
20240620,131600,1975585895,2065,2060,2065,2060,2498
|
|
20240620,131500,1970440010,2060,2060,2060,2060,65
|
|
20240620,131400,1970306110,2060,2060,2060,2060,439
|
|
20240620,131300,1969401770,2060,2060,2060,2060,622
|
|
20240620,131200,1968120450,2060,2060,2060,2060,108
|
|
20240620,131100,1967897970,2065,2060,2065,2060,5120
|
|
20240620,131000,1957350765,2055,2055,2060,2055,6975
|
|
20240620,130900,1943017115,2055,2060,2060,2055,551
|
|
20240620,130800,1941882305,2060,2060,2060,2055,172
|
|
20240620,130700,1941528380,2060,2060,2060,2060,1
|
|
20240620,130600,1941526320,2060,2060,2060,2060,11
|
|
20240620,130500,1941503660,2055,2055,2055,2055,8
|
|
20240620,130400,1941487220,2055,2055,2055,2055,600
|
|
20240620,130300,1940254220,2060,2055,2060,2055,695
|
|
20240620,130200,1938825020,2060,2055,2060,2055,571
|
|
20240620,130100,1937650765,2060,2060,2060,2060,50
|
|
20240620,130000,1937547765,2060,2060,2060,2060,945
|
|
20240620,125900,1935601065,2060,2060,2060,2060,1196
|
|
20240620,125800,1933137305,2055,2055,2055,2055,0
|
|
20240620,125700,1933137305,2055,2060,2060,2055,1235
|
|
20240620,125600,1930596880,2060,2060,2060,2060,1736
|
|
20240620,125500,1927020720,2060,2060,2060,2055,132
|
|
20240620,125400,1926749300,2060,2060,2060,2060,20
|
|
20240620,125300,1926708100,2060,2055,2060,2055,2450
|
|
20240620,125200,1921663350,2055,2055,2055,2055,0
|
|
20240620,125100,1921663350,2055,2055,2055,2055,534
|
|
20240620,125000,1920565980,2055,2055,2055,2055,0
|
|
20240620,124900,1920565980,2055,2055,2060,2055,99
|
|
20240620,124800,1920362285,2060,2060,2060,2060,3
|
|
20240620,124700,1920356105,2060,2060,2060,2060,100
|
|
20240620,124600,1920150105,2060,2060,2060,2060,109
|
|
20240620,124500,1919925565,2060,2055,2060,2055,150
|
|
20240620,124400,1919616595,2060,2060,2060,2060,0
|
|
20240620,124300,1919616595,2060,2060,2060,2060,97
|
|
20240620,124200,1919416775,2060,2060,2060,2060,100
|
|
20240620,124100,1919210775,2060,2060,2060,2055,1069
|
|
20240620,124000,1917013630,2055,2060,2060,2055,1507
|
|
20240620,123900,1913911715,2060,2055,2060,2055,25
|
|
20240620,123800,1913860220,2060,2060,2060,2060,69
|
|
20240620,123700,1913718080,2060,2060,2060,2060,881
|
|
20240620,123600,1911903220,2060,2055,2060,2055,30
|
|
20240620,123500,1911841520,2060,2055,2060,2055,71
|
|
20240620,123400,1911695610,2055,2055,2055,2055,0
|
|
20240620,123300,1911695610,2055,2060,2060,2055,1009
|
|
20240620,123200,1909622070,2055,2055,2060,2055,341
|
|
20240620,123100,1908921280,2055,2055,2055,2055,2001
|
|
20240620,123000,1904809225,2055,2055,2055,2055,1
|
|
20240620,122900,1904807170,2060,2060,2060,2060,1930
|
|
20240620,122800,1900831370,2060,2060,2060,2060,99
|
|
20240620,122700,1900627430,2060,2060,2060,2060,408
|
|
20240620,122600,1899786950,2055,2060,2060,2055,659
|
|
20240620,122500,1898432165,2060,2060,2060,2060,206
|
|
20240620,122400,1898007805,2060,2055,2060,2055,1051
|
|
20240620,122300,1895842750,2060,2060,2060,2060,555
|
|
20240620,122200,1894699450,2060,2060,2060,2060,12
|
|
20240620,122100,1894674730,2060,2060,2060,2060,10
|
|
20240620,122000,1894654130,2055,2055,2055,2055,76
|
|
20240620,121900,1894497950,2055,2055,2055,2055,2630
|
|
20240620,121800,1889093300,2055,2055,2055,2055,67
|
|
20240620,121700,1888955615,2055,2055,2055,2055,830
|
|
20240620,121600,1887249965,2055,2055,2055,2055,605
|
|
20240620,121500,1886006690,2060,2055,2060,2055,310
|
|
20240620,121400,1885369090,2055,2060,2060,2055,51
|
|
20240620,121300,1885264260,2060,2055,2060,2055,55
|
|
20240620,121200,1885151210,2055,2055,2055,2055,3307
|
|
20240620,121100,1878355325,2050,2055,2055,2050,3174
|
|
20240620,121000,1871836345,2055,2055,2055,2050,3857
|
|
20240620,120900,1863924430,2050,2055,2055,2050,658
|
|
20240620,120800,1862572790,2055,2060,2060,2055,7104
|
|
20240620,120700,1847974065,2055,2055,2055,2055,572
|
|
20240620,120600,1846798605,2055,2055,2055,2055,3624
|
|
20240620,120500,1839351285,2060,2055,2060,2055,13132
|
|
20240620,120400,1812364630,2060,2060,2060,2060,1005
|
|
20240620,120300,1810294330,2060,2060,2060,2060,40
|
|
20240620,120200,1810211930,2060,2055,2060,2055,255
|
|
20240620,120100,1809687130,2055,2055,2055,2055,611
|
|
20240620,120000,1808431525,2060,2060,2060,2060,0
|
|
20240620,115900,1808431525,2060,2055,2060,2055,32
|
|
20240620,115800,1808365715,2055,2060,2060,2055,1501
|
|
20240620,115700,1805281155,2060,2060,2060,2060,1956
|
|
20240620,115600,1801251795,2060,2060,2060,2060,3
|
|
20240620,115500,1801245615,2060,2055,2060,2055,5903
|
|
20240620,115400,1789114395,2055,2055,2055,2055,2267
|
|
20240620,115300,1784455710,2060,2060,2060,2060,50
|
|
20240620,115200,1784352710,2060,2060,2060,2060,0
|
|
20240620,115100,1784352710,2060,2055,2060,2055,7084
|
|
20240620,115000,1769795075,2060,2060,2060,2060,6351
|
|
20240620,114900,1756712015,2065,2065,2065,2065,3
|
|
20240620,114800,1756705820,2065,2065,2065,2065,100
|
|
20240620,114700,1756499320,2060,2060,2060,2060,402
|
|
20240620,114600,1755671200,2060,2060,2060,2060,533
|
|
20240620,114500,1754573220,2060,2060,2060,2060,0
|
|
20240620,114400,1754573220,2060,2060,2060,2060,100
|
|
20240620,114300,1754367220,2060,2065,2065,2060,101
|
|
20240620,114200,1754159155,2065,2065,2065,2065,1562
|
|
20240620,114100,1750933625,2065,2065,2065,2065,0
|
|
20240620,114000,1750933625,2065,2065,2065,2065,412
|
|
20240620,113900,1750082845,2065,2060,2065,2060,100
|
|
20240620,113800,1749876595,2060,2065,2065,2060,151
|
|
20240620,113700,1749565530,2060,2060,2060,2060,101
|
|
20240620,113600,1749357470,2060,2060,2060,2060,440
|
|
20240620,113500,1748451070,2060,2060,2060,2060,434
|
|
20240620,113400,1747557030,2060,2065,2065,2060,1193
|
|
20240620,113300,1745099355,2065,2065,2065,2065,3505
|
|
20240620,113200,1737861530,2065,2065,2065,2060,736
|
|
20240620,113100,1736344315,2060,2065,2065,2060,150
|
|
20240620,113000,1736035290,2060,2065,2065,2060,231
|
|
20240620,112900,1735559425,2065,2060,2065,2060,340
|
|
20240620,112800,1734858525,2065,2065,2065,2065,3
|
|
20240620,112700,1734852330,2065,2060,2065,2060,79
|
|
20240620,112600,1734689350,2060,2060,2060,2060,2033
|
|
20240620,112500,1730501370,2060,2060,2060,2060,501
|
|
20240620,112400,1729469310,2060,2060,2060,2060,576
|
|
20240620,112300,1728282750,2060,2065,2065,2060,1100
|
|
20240620,112200,1726016250,2060,2060,2060,2060,300
|
|
20240620,112100,1725398250,2060,2060,2065,2060,803
|
|
20240620,112000,1723744060,2060,2060,2060,2060,779
|
|
20240620,111900,1722139320,2060,2060,2060,2060,2806
|
|
20240620,111800,1716358960,2065,2065,2065,2065,1300
|
|
20240620,111700,1713674460,2060,2060,2060,2060,0
|
|
20240620,111600,1713674460,2060,2060,2060,2060,7931
|
|
20240620,111500,1697336600,2060,2065,2065,2060,655
|
|
20240620,111400,1695987280,2065,2060,2065,2060,530
|
|
20240620,111300,1694895330,2060,2060,2060,2060,8604
|
|
20240620,111200,1677171090,2060,2060,2065,2060,4123
|
|
20240620,111100,1668677090,2060,2060,2060,2060,330
|
|
20240620,111000,1667997290,2060,2065,2065,2060,3038
|
|
20240620,110900,1661738820,2060,2060,2060,2060,2500
|
|
20240620,110800,1656588820,2060,2060,2060,2060,223
|
|
20240620,110700,1656129440,2060,2060,2060,2060,1111
|
|
20240620,110600,1653840780,2065,2065,2065,2065,521
|
|
20240620,110500,1652764915,2060,2065,2065,2060,1217
|
|
20240620,110400,1650257890,2060,2060,2065,2060,3217
|
|
20240620,110300,1643630820,2060,2065,2065,2060,1450
|
|
20240620,110200,1640643070,2065,2065,2065,2065,100
|
|
20240620,110100,1640436570,2060,2065,2065,2060,80
|
|
20240620,110000,1640271720,2065,2065,2065,2065,125
|
|
20240620,105900,1640013595,2065,2065,2065,2065,160
|
|
20240620,105800,1639683195,2065,2065,2065,2065,341
|
|
20240620,105700,1638979030,2060,2070,2070,2060,10100
|
|
20240620,105600,1618128795,2070,2070,2070,2070,505
|
|
20240620,105500,1617083445,2070,2070,2070,2070,220
|
|
20240620,105400,1616628045,2070,2070,2070,2070,217
|
|
20240620,105300,1616178855,2070,2060,2070,2060,742
|
|
20240620,105200,1614646825,2065,2065,2065,2065,762
|
|
20240620,105100,1613073295,2065,2065,2065,2065,0
|
|
20240620,105000,1613073295,2065,2065,2065,2065,4742
|
|
20240620,104900,1603281065,2060,2060,2060,2060,1
|
|
20240620,104800,1603279005,2065,2065,2065,2065,41
|
|
20240620,104700,1603194340,2065,2065,2065,2065,12
|
|
20240620,104600,1603169560,2060,2060,2060,2060,2000
|
|
20240620,104500,1599049560,2060,2060,2060,2060,2354
|
|
20240620,104400,1594200320,2060,2060,2060,2060,1846
|
|
20240620,104300,1590397560,2060,2065,2065,2060,2534
|
|
20240620,104200,1585177410,2060,2060,2060,2060,49
|
|
20240620,104100,1585076470,2060,2060,2060,2060,3643
|
|
20240620,104000,1577571890,2060,2060,2060,2060,1097
|
|
20240620,103900,1575312070,2060,2065,2065,2060,13007
|
|
20240620,103800,1548517645,2065,2065,2065,2060,15024
|
|
20240620,103700,1517568085,2060,2060,2060,2060,1439
|
|
20240620,103600,1514603745,2065,2065,2065,2060,10504
|
|
20240620,103500,1492957975,2065,2060,2065,2060,537
|
|
20240620,103400,1491851480,2065,2065,2070,2065,866
|
|
20240620,103300,1490060755,2070,2070,2070,2065,946
|
|
20240620,103200,1488103535,2070,2065,2070,2065,1839
|
|
20240620,103100,1484300000,2065,2065,2065,2065,2723
|
|
20240620,103000,1478677005,2065,2065,2065,2065,1
|
|
20240620,102900,1478674940,2060,2065,2065,2060,792
|
|
20240620,102800,1477042815,2065,2065,2065,2065,2240
|
|
20240620,102700,1472417215,2065,2065,2065,2065,20
|
|
20240620,102600,1472375915,2060,2060,2060,2060,3365
|
|
20240620,102500,1465444015,2065,2065,2065,2065,130
|
|
20240620,102400,1465175565,2065,2065,2065,2060,982
|
|
20240620,102300,1463149720,2065,2070,2070,2065,5694
|
|
20240620,102200,1451391605,2065,2065,2065,2065,3339
|
|
20240620,102100,1444496570,2065,2065,2070,2065,520
|
|
20240620,102000,1443422745,2070,2065,2070,2065,3156
|
|
20240620,101900,1436903230,2065,2070,2070,2065,1582
|
|
20240620,101800,1433636075,2070,2070,2070,2065,4282
|
|
20240620,101700,1424793425,2065,2065,2065,2065,31
|
|
20240620,101600,1424729410,2070,2070,2070,2070,522
|
|
20240620,101500,1423648870,2070,2070,2070,2070,392
|
|
20240620,101400,1422837430,2065,2065,2065,2065,1409
|
|
20240620,101300,1419927845,2070,2065,2070,2065,584
|
|
20240620,101200,1418721480,2065,2070,2070,2065,4940
|
|
20240620,101100,1408496180,2075,2070,2075,2070,2366
|
|
20240620,101000,1403598555,2070,2075,2075,2070,12310
|
|
20240620,100900,1378113070,2075,2070,2075,2070,82
|
|
20240620,100800,1377943200,2070,2075,2075,2070,106
|
|
20240620,100700,1377723715,2070,2075,2075,2070,930
|
|
20240620,100600,1375798610,2070,2070,2075,2070,2541
|
|
20240620,100500,1370538470,2070,2070,2075,2070,16348
|
|
20240620,100400,1336698075,2070,2075,2075,2070,7458
|
|
20240620,100300,1321257430,2070,2070,2075,2070,5862
|
|
20240620,100200,1309120090,2075,2075,2075,2075,567
|
|
20240620,100100,1307943565,2075,2070,2075,2070,12584
|
|
20240620,100000,1281893705,2070,2075,2075,2070,17825
|
|
20240620,095900,1244906840,2080,2080,2080,2075,9255
|
|
20240620,095800,1225697440,2075,2075,2080,2075,3928
|
|
20240620,095700,1217546835,2080,2075,2080,2075,8246
|
|
20240620,095600,1200436375,2075,2080,2080,2075,3823
|
|
20240620,095500,1192495545,2080,2080,2080,2075,9832
|
|
20240620,095400,1172088240,2075,2080,2085,2075,20108
|
|
20240620,095300,1130308240,2085,2085,2085,2080,14621
|
|
20240620,095200,1099879820,2080,2085,2085,2080,10947
|
|
20240620,095100,1077106365,2080,2075,2085,2075,3910
|
|
20240620,095000,1068970435,2080,2080,2080,2075,3118
|
|
20240620,094900,1062485955,2075,2075,2085,2075,21911
|
|
20240620,094800,1016937440,2080,2080,2080,2075,8263
|
|
20240620,094700,999757980,2080,2085,2085,2075,7385
|
|
20240620,094600,984413230,2080,2090,2090,2080,53973
|
|
20240620,094500,871941960,2085,2090,2090,2085,10275
|
|
20240620,094400,850488570,2085,2085,2090,2085,4717
|
|
20240620,094300,840639790,2090,2090,2090,2085,13327
|
|
20240620,094200,812801865,2090,2090,2090,2085,11993
|
|
20240620,094100,787747910,2090,2090,2090,2085,19030
|
|
20240620,094000,747991360,2085,2090,2090,2085,8772
|
|
20240620,093900,729663780,2085,2090,2090,2085,43077
|
|
20240620,093800,639716835,2090,2090,2090,2085,11288
|
|
20240620,093700,616136200,2085,2085,2090,2080,23008
|
|
20240620,093600,568172805,2085,2080,2085,2075,16900
|
|
20240620,093500,533017385,2080,2080,2080,2075,5935
|
|
20240620,093400,520681630,2075,2080,2085,2070,42087
|
|
20240620,093300,433217080,2075,2075,2080,2070,43617
|
|
20240620,093200,342682560,2070,2060,2075,2060,20435
|
|
20240620,093100,300364345,2070,2065,2070,2060,17148
|
|
20240620,093000,264993350,2060,2065,2065,2060,1956
|
|
20240620,092900,260962710,2060,2065,2065,2060,1524
|
|
20240620,092800,257823150,2060,2065,2065,2060,300
|
|
20240620,092700,257204100,2065,2060,2065,2060,303
|
|
20240620,092600,256579740,2060,2065,2065,2060,497
|
|
20240620,092500,255553945,2065,2060,2065,2060,3682
|
|
20240620,092400,247966405,2060,2065,2070,2060,5911
|
|
20240620,092300,235760190,2065,2065,2070,2060,26567
|
|
20240620,092200,180827875,2065,2065,2065,2065,6
|
|
20240620,092100,180815485,2055,2060,2060,2055,10756
|
|
20240620,092000,158658175,2060,2055,2060,2055,185
|
|
20240620,091900,158277175,2060,2060,2060,2055,3696
|
|
20240620,091800,150671275,2060,2060,2060,2055,8428
|
|
20240620,091700,133334160,2060,2060,2060,2055,8673
|
|
20240620,091600,115498080,2060,2055,2060,2055,1975
|
|
20240620,091500,111438260,2060,2055,2060,2050,5936
|
|
20240620,091400,99241350,2055,2055,2055,2055,107
|
|
20240620,091300,99021465,2055,2060,2060,2055,9462
|
|
20240620,091200,79559310,2060,2055,2060,2055,3123
|
|
20240620,091100,73141030,2060,2055,2060,2055,415
|
|
20240620,091000,72288155,2060,2060,2060,2055,181
|
|
20240620,090900,71916115,2060,2055,2060,2050,3682
|
|
20240620,090800,64355000,2060,2050,2060,2050,1784
|
|
20240620,090700,60688650,2055,2050,2055,2050,1583
|
|
20240620,090600,57440180,2050,2060,2060,2050,6424
|
|
20240620,090500,44231400,2060,2055,2060,2055,1895
|
|
20240620,090400,40332120,2055,2055,2060,2050,3052
|
|
20240620,090300,34061785,2060,2060,2060,2055,96
|
|
20240620,090200,33864475,2060,2050,2060,2050,2201
|
|
20240620,090100,29342270,2055,2055,2055,2050,6653
|
|
20240620,090000,15699855,2055,2050,2055,2050,7658
|