613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,191000,845709615,2095,2095,2095,2095,3355
|
|
20240605,190900,845709615,2095,2095,2095,2095,0
|
|
20240605,190800,845709615,2095,2095,2095,2095,0
|
|
20240605,190700,845709615,2095,2095,2095,2095,0
|
|
20240605,190600,845709615,2095,2095,2095,2095,0
|
|
20240605,190500,845709615,2095,2095,2095,2095,0
|
|
20240605,190400,845709615,2095,2095,2095,2095,0
|
|
20240605,190300,845709615,2095,2095,2095,2095,0
|
|
20240605,190200,845709615,2095,2095,2095,2095,0
|
|
20240605,190100,845709615,2095,2095,2095,2095,0
|
|
20240605,190000,845709615,2095,2095,2095,2095,0
|
|
20240605,185900,845709615,2095,2095,2095,2095,0
|
|
20240605,185800,845709615,2095,2095,2095,2095,0
|
|
20240605,185700,845709615,2095,2095,2095,2095,0
|
|
20240605,185600,845709615,2095,2095,2095,2095,0
|
|
20240605,185500,845709615,2095,2095,2095,2095,0
|
|
20240605,185400,845709615,2095,2095,2095,2095,0
|
|
20240605,185300,845709615,2095,2095,2095,2095,0
|
|
20240605,185200,845709615,2095,2095,2095,2095,0
|
|
20240605,185100,845709615,2095,2095,2095,2095,0
|
|
20240605,185000,845709615,2095,2095,2095,2095,0
|
|
20240605,184900,845709615,2095,2095,2095,2095,0
|
|
20240605,184800,845709615,2095,2095,2095,2095,0
|
|
20240605,184700,845709615,2095,2095,2095,2095,0
|
|
20240605,184600,845709615,2095,2095,2095,2095,0
|
|
20240605,184500,845709615,2095,2095,2095,2095,0
|
|
20240605,184400,845709615,2095,2095,2095,2095,0
|
|
20240605,184300,845709615,2095,2095,2095,2095,0
|
|
20240605,184200,845709615,2095,2095,2095,2095,0
|
|
20240605,184100,845709615,2095,2095,2095,2095,0
|
|
20240605,184000,845709615,2095,2095,2095,2095,3355
|
|
20240605,183900,845709615,2095,2095,2095,2095,0
|
|
20240605,183800,845709615,2095,2095,2095,2095,0
|
|
20240605,183700,845709615,2095,2095,2095,2095,0
|
|
20240605,183600,845709615,2095,2095,2095,2095,0
|
|
20240605,183500,845709615,2095,2095,2095,2095,0
|
|
20240605,183400,845709615,2095,2095,2095,2095,0
|
|
20240605,183300,845709615,2095,2095,2095,2095,0
|
|
20240605,183200,845709615,2095,2095,2095,2095,0
|
|
20240605,183100,845709615,2095,2095,2095,2095,0
|
|
20240605,183000,845709615,2095,2095,2095,2095,0
|
|
20240605,182900,845709615,2095,2095,2095,2095,0
|
|
20240605,182800,845709615,2095,2095,2095,2095,0
|
|
20240605,182700,845709615,2095,2095,2095,2095,0
|
|
20240605,182600,845709615,2095,2095,2095,2095,0
|
|
20240605,182500,845709615,2095,2095,2095,2095,0
|
|
20240605,182400,845709615,2095,2095,2095,2095,0
|
|
20240605,182300,845709615,2095,2095,2095,2095,0
|
|
20240605,182200,845709615,2095,2095,2095,2095,0
|
|
20240605,182100,845709615,2095,2095,2095,2095,0
|
|
20240605,182000,845709615,2095,2095,2095,2095,0
|
|
20240605,181900,845709615,2095,2095,2095,2095,0
|
|
20240605,181800,845709615,2095,2095,2095,2095,0
|
|
20240605,181700,845709615,2095,2095,2095,2095,0
|
|
20240605,181600,845709615,2095,2095,2095,2095,0
|
|
20240605,181500,845709615,2095,2095,2095,2095,0
|
|
20240605,181400,845709615,2095,2095,2095,2095,0
|
|
20240605,181300,845709615,2095,2095,2095,2095,0
|
|
20240605,181200,845709615,2095,2095,2095,2095,0
|
|
20240605,181100,845709615,2095,2095,2095,2095,0
|
|
20240605,181000,845709615,2095,2095,2095,2095,3355
|
|
20240605,180900,845709615,2095,2095,2095,2095,0
|
|
20240605,180800,845709615,2095,2095,2095,2095,0
|
|
20240605,180700,845709615,2095,2095,2095,2095,0
|
|
20240605,180600,845709615,2095,2095,2095,2095,0
|
|
20240605,180500,845709615,2095,2095,2095,2095,0
|
|
20240605,180400,845709615,2095,2095,2095,2095,0
|
|
20240605,180300,845709615,2095,2095,2095,2095,0
|
|
20240605,180200,845709615,2095,2095,2095,2095,0
|
|
20240605,180100,845709615,2095,2095,2095,2095,0
|
|
20240605,180000,845709615,2095,2095,2095,2095,0
|
|
20240605,175900,845709615,2095,2095,2095,2095,0
|
|
20240605,175800,845709615,2095,2095,2095,2095,0
|
|
20240605,175700,845709615,2095,2095,2095,2095,0
|
|
20240605,175600,845709615,2095,2095,2095,2095,0
|
|
20240605,175500,845709615,2095,2095,2095,2095,0
|
|
20240605,175400,845709615,2095,2095,2095,2095,0
|
|
20240605,175300,845709615,2095,2095,2095,2095,0
|
|
20240605,175200,845709615,2095,2095,2095,2095,0
|
|
20240605,175100,845709615,2095,2095,2095,2095,0
|
|
20240605,175000,845709615,2095,2095,2095,2095,0
|
|
20240605,174900,845709615,2095,2095,2095,2095,0
|
|
20240605,174800,845709615,2095,2095,2095,2095,0
|
|
20240605,174700,845709615,2095,2095,2095,2095,0
|
|
20240605,174600,845709615,2095,2095,2095,2095,0
|
|
20240605,174500,845709615,2095,2095,2095,2095,0
|
|
20240605,174400,845709615,2095,2095,2095,2095,0
|
|
20240605,174300,845709615,2095,2095,2095,2095,0
|
|
20240605,174200,845709615,2095,2095,2095,2095,0
|
|
20240605,174100,845709615,2095,2095,2095,2095,0
|
|
20240605,174000,845709615,2095,2095,2095,2095,3355
|
|
20240605,173900,845709615,2095,2095,2095,2095,0
|
|
20240605,173800,845709615,2095,2095,2095,2095,0
|
|
20240605,173700,845709615,2095,2095,2095,2095,0
|
|
20240605,173600,845709615,2095,2095,2095,2095,0
|
|
20240605,173500,845709615,2095,2095,2095,2095,0
|
|
20240605,173400,845709615,2095,2095,2095,2095,0
|
|
20240605,173300,845709615,2095,2095,2095,2095,0
|
|
20240605,173200,845709615,2095,2095,2095,2095,0
|
|
20240605,173100,845709615,2095,2095,2095,2095,0
|
|
20240605,173000,845709615,2095,2095,2095,2095,0
|
|
20240605,172900,845709615,2095,2095,2095,2095,0
|
|
20240605,172800,845709615,2095,2095,2095,2095,0
|
|
20240605,172700,845709615,2095,2095,2095,2095,0
|
|
20240605,172600,845709615,2095,2095,2095,2095,0
|
|
20240605,172500,845709615,2095,2095,2095,2095,0
|
|
20240605,172400,845709615,2095,2095,2095,2095,0
|
|
20240605,172300,845709615,2095,2095,2095,2095,0
|
|
20240605,172200,845709615,2095,2095,2095,2095,0
|
|
20240605,172100,845709615,2095,2095,2095,2095,0
|
|
20240605,172000,845709615,2095,2095,2095,2095,0
|
|
20240605,171900,845709615,2095,2095,2095,2095,0
|
|
20240605,171800,845709615,2095,2095,2095,2095,0
|
|
20240605,171700,845709615,2095,2095,2095,2095,0
|
|
20240605,171600,845709615,2095,2095,2095,2095,0
|
|
20240605,171500,845709615,2095,2095,2095,2095,0
|
|
20240605,171400,845709615,2095,2095,2095,2095,0
|
|
20240605,171300,845709615,2095,2095,2095,2095,0
|
|
20240605,171200,845709615,2095,2095,2095,2095,0
|
|
20240605,171100,845709615,2095,2095,2095,2095,0
|
|
20240605,171000,845709615,2095,2095,2095,2095,3355
|
|
20240605,170900,845709615,2095,2095,2095,2095,0
|
|
20240605,170800,845709615,2095,2095,2095,2095,0
|
|
20240605,170700,845709615,2095,2095,2095,2095,0
|
|
20240605,170600,845709615,2095,2095,2095,2095,0
|
|
20240605,170500,845709615,2095,2095,2095,2095,0
|
|
20240605,170400,845709615,2095,2095,2095,2095,0
|
|
20240605,170300,845709615,2095,2095,2095,2095,0
|
|
20240605,170200,845709615,2095,2095,2095,2095,0
|
|
20240605,170100,845709615,2095,2095,2095,2095,0
|
|
20240605,170000,845709615,2095,2095,2095,2095,0
|
|
20240605,165900,845709615,2095,2095,2095,2095,0
|
|
20240605,165800,845709615,2095,2095,2095,2095,0
|
|
20240605,165700,845709615,2095,2095,2095,2095,0
|
|
20240605,165600,845709615,2095,2095,2095,2095,0
|
|
20240605,165500,845709615,2095,2095,2095,2095,0
|
|
20240605,165400,845709615,2095,2095,2095,2095,0
|
|
20240605,165300,845709615,2095,2095,2095,2095,0
|
|
20240605,165200,845709615,2095,2095,2095,2095,0
|
|
20240605,165100,845709615,2095,2095,2095,2095,0
|
|
20240605,165000,845709615,2095,2095,2095,2095,0
|
|
20240605,164900,845709615,2095,2095,2095,2095,0
|
|
20240605,164800,845709615,2095,2095,2095,2095,0
|
|
20240605,164700,845709615,2095,2095,2095,2095,0
|
|
20240605,164600,845709615,2095,2095,2095,2095,0
|
|
20240605,164500,845709615,2095,2095,2095,2095,0
|
|
20240605,164400,845709615,2095,2095,2095,2095,0
|
|
20240605,164300,845709615,2095,2095,2095,2095,0
|
|
20240605,164200,845709615,2095,2095,2095,2095,0
|
|
20240605,164100,845709615,2095,2095,2095,2095,0
|
|
20240605,164000,845709615,2095,2095,2095,2095,3355
|
|
20240605,163900,845709615,2095,2095,2095,2095,0
|
|
20240605,163800,845709615,2095,2095,2095,2095,0
|
|
20240605,163700,845709615,2095,2095,2095,2095,0
|
|
20240605,163600,845709615,2095,2095,2095,2095,0
|
|
20240605,163500,845709615,2095,2095,2095,2095,0
|
|
20240605,163400,845709615,2095,2095,2095,2095,0
|
|
20240605,163300,845709615,2095,2095,2095,2095,0
|
|
20240605,163200,845709615,2095,2095,2095,2095,0
|
|
20240605,163100,845709615,2095,2095,2095,2095,0
|
|
20240605,163000,845709615,2095,2095,2095,2095,0
|
|
20240605,162900,845709615,2095,2095,2095,2095,0
|
|
20240605,162800,845709615,2095,2095,2095,2095,0
|
|
20240605,162700,845709615,2095,2095,2095,2095,0
|
|
20240605,162600,845709615,2095,2095,2095,2095,0
|
|
20240605,162500,845709615,2095,2095,2095,2095,0
|
|
20240605,162400,845709615,2095,2095,2095,2095,0
|
|
20240605,162300,845709615,2095,2095,2095,2095,0
|
|
20240605,162200,845709615,2095,2095,2095,2095,0
|
|
20240605,162100,845709615,2095,2095,2095,2095,0
|
|
20240605,162000,845709615,2095,2095,2095,2095,0
|
|
20240605,161900,845709615,2095,2095,2095,2095,0
|
|
20240605,161800,845709615,2095,2095,2095,2095,0
|
|
20240605,161700,845709615,2095,2095,2095,2095,0
|
|
20240605,161600,845709615,2095,2095,2095,2095,0
|
|
20240605,161500,845709615,2095,2095,2095,2095,0
|
|
20240605,161400,845709615,2095,2095,2095,2095,0
|
|
20240605,161300,845709615,2095,2095,2095,2095,0
|
|
20240605,161200,845709615,2095,2095,2095,2095,0
|
|
20240605,161100,845709615,2095,2095,2095,2095,0
|
|
20240605,161000,845709615,2095,2095,2095,2095,3355
|
|
20240605,160900,845709615,2095,2095,2095,2095,0
|
|
20240605,160800,845709615,2095,2095,2095,2095,0
|
|
20240605,160700,845709615,2095,2095,2095,2095,0
|
|
20240605,160600,845709615,2095,2095,2095,2095,0
|
|
20240605,160500,845709615,2095,2095,2095,2095,0
|
|
20240605,160400,845709615,2095,2095,2095,2095,0
|
|
20240605,160300,845709615,2095,2095,2095,2095,0
|
|
20240605,160200,845709615,2095,2095,2095,2095,0
|
|
20240605,160100,845709615,2095,2095,2095,2095,0
|
|
20240605,160000,845709615,2095,2095,2095,2095,0
|
|
20240605,155900,845709615,2095,2095,2095,2095,0
|
|
20240605,155800,845709615,2095,2095,2095,2095,0
|
|
20240605,155700,845709615,2095,2095,2095,2095,0
|
|
20240605,155600,845709615,2095,2095,2095,2095,0
|
|
20240605,155500,845709615,2095,2095,2095,2095,0
|
|
20240605,155400,845709615,2095,2095,2095,2095,0
|
|
20240605,155300,845709615,2095,2095,2095,2095,0
|
|
20240605,155200,845709615,2095,2095,2095,2095,0
|
|
20240605,155100,845709615,2095,2095,2095,2095,0
|
|
20240605,155000,845709615,2095,2095,2095,2095,0
|
|
20240605,154900,845709615,2095,2095,2095,2095,0
|
|
20240605,154800,845709615,2095,2095,2095,2095,0
|
|
20240605,154700,845709615,2095,2095,2095,2095,0
|
|
20240605,154600,845709615,2095,2095,2095,2095,0
|
|
20240605,154500,845709615,2095,2095,2095,2095,0
|
|
20240605,154400,845709615,2095,2095,2095,2095,0
|
|
20240605,154300,845709615,2095,2095,2095,2095,0
|
|
20240605,154200,845709615,2095,2095,2095,2095,0
|
|
20240605,154100,845709615,2095,2095,2095,2095,0
|
|
20240605,154000,845709615,2095,2095,2095,2095,3355
|
|
20240605,153900,845709615,2095,2095,2095,2095,0
|
|
20240605,153800,845709615,2095,2095,2095,2095,0
|
|
20240605,153700,845709615,2095,2095,2095,2095,0
|
|
20240605,153600,845709615,2095,2095,2095,2095,0
|
|
20240605,153500,845709615,2095,2095,2095,2095,0
|
|
20240605,153400,845709615,2095,2095,2095,2095,0
|
|
20240605,153300,845709615,2095,2095,2095,2095,0
|
|
20240605,153200,845709615,2095,2095,2095,2095,0
|
|
20240605,153100,845709615,2095,2095,2095,2095,0
|
|
20240605,153000,845709615,2095,2095,2095,2095,3355
|
|
20240605,152900,838680890,2095,2095,2095,2095,0
|
|
20240605,152800,838680890,2095,2095,2095,2095,0
|
|
20240605,152700,838680890,2095,2095,2095,2095,0
|
|
20240605,152600,838680890,2095,2095,2095,2095,0
|
|
20240605,152500,838680890,2095,2095,2095,2095,0
|
|
20240605,152400,838680890,2095,2095,2095,2095,0
|
|
20240605,152300,838680890,2095,2095,2095,2095,0
|
|
20240605,152200,838680890,2095,2095,2095,2095,0
|
|
20240605,152100,838680890,2095,2095,2095,2095,0
|
|
20240605,152000,838680890,2095,2095,2095,2095,0
|
|
20240605,151900,838680890,2095,2095,2095,2090,9
|
|
20240605,151800,838662055,2095,2095,2095,2090,537
|
|
20240605,151700,837539685,2085,2095,2095,2085,321
|
|
20240605,151600,836870360,2095,2090,2095,2090,713
|
|
20240605,151500,835378815,2090,2090,2090,2090,0
|
|
20240605,151400,835378815,2090,2085,2090,2085,1805
|
|
20240605,151300,831615385,2085,2085,2090,2085,924
|
|
20240605,151200,829686340,2085,2090,2090,2085,1439
|
|
20240605,151100,826685630,2090,2090,2090,2085,3380
|
|
20240605,151000,819637080,2095,2095,2095,2095,0
|
|
20240605,150900,819637080,2095,2095,2095,2095,4
|
|
20240605,150800,819628700,2095,2090,2095,2090,304
|
|
20240605,150700,818993320,2090,2090,2090,2090,611
|
|
20240605,150600,817716330,2100,2100,2100,2100,0
|
|
20240605,150500,817716330,2100,2095,2100,2095,12
|
|
20240605,150400,817691185,2090,2090,2090,2090,0
|
|
20240605,150300,817691185,2090,2090,2090,2090,0
|
|
20240605,150200,817691185,2090,2095,2095,2085,369
|
|
20240605,150100,816920005,2095,2095,2095,2095,0
|
|
20240605,150000,816920005,2095,2090,2095,2090,501
|
|
20240605,145900,815872910,2100,2100,2100,2100,0
|
|
20240605,145800,815872910,2100,2100,2100,2100,1
|
|
20240605,145700,815870810,2090,2095,2095,2090,4162
|
|
20240605,145600,807169845,2095,2095,2095,2095,45
|
|
20240605,145500,807075570,2095,2095,2095,2095,51
|
|
20240605,145400,806968725,2095,2095,2095,2095,53
|
|
20240605,145300,806857690,2100,2100,2100,2095,21
|
|
20240605,145200,806813640,2100,2095,2100,2095,495
|
|
20240605,145100,805776585,2095,2095,2095,2095,150
|
|
20240605,145000,805462335,2090,2090,2090,2090,508
|
|
20240605,144900,804400615,2090,2090,2090,2090,101
|
|
20240605,144800,804189525,2090,2090,2090,2090,249
|
|
20240605,144700,803669115,2090,2095,2095,2090,180
|
|
20240605,144600,803292515,2095,2095,2095,2090,1855
|
|
20240605,144500,799414855,2100,2100,2100,2100,11
|
|
20240605,144400,799391755,2100,2100,2100,2100,6
|
|
20240605,144300,799379155,2090,2095,2095,2090,40
|
|
20240605,144200,799295530,2100,2100,2100,2100,1000
|
|
20240605,144100,797195530,2090,2095,2095,2090,294
|
|
20240605,144000,796580900,2095,2095,2095,2095,68
|
|
20240605,143900,796438440,2095,2095,2095,2095,2
|
|
20240605,143800,796434250,2100,2100,2100,2100,2001
|
|
20240605,143700,792232150,2095,2095,2095,2095,0
|
|
20240605,143600,792232150,2095,2095,2095,2095,0
|
|
20240605,143500,792232150,2095,2095,2095,2095,3
|
|
20240605,143400,792225865,2100,2100,2100,2100,101
|
|
20240605,143300,792013765,2100,2100,2100,2100,0
|
|
20240605,143200,792013765,2100,2090,2100,2090,317
|
|
20240605,143100,791351225,2100,2100,2100,2100,2
|
|
20240605,143000,791347025,2090,2090,2090,2090,100
|
|
20240605,142900,791138025,2095,2095,2095,2095,1000
|
|
20240605,142800,789043025,2095,2095,2095,2095,883
|
|
20240605,142700,787193140,2095,2095,2095,2095,1257
|
|
20240605,142600,784559725,2095,2095,2095,2095,0
|
|
20240605,142500,784559725,2095,2095,2095,2095,1
|
|
20240605,142400,784557630,2090,2090,2090,2090,561
|
|
20240605,142300,783385140,2095,2095,2095,2095,10
|
|
20240605,142200,783364190,2095,2095,2095,2095,32
|
|
20240605,142100,783297150,2095,2095,2095,2095,1533
|
|
20240605,142000,780085515,2095,2095,2095,2095,0
|
|
20240605,141900,780085515,2095,2095,2095,2095,0
|
|
20240605,141800,780085515,2095,2100,2100,2095,785
|
|
20240605,141700,778440825,2105,2105,2105,2105,0
|
|
20240605,141600,778440825,2105,2105,2105,2105,1
|
|
20240605,141500,778438720,2100,2100,2100,2100,0
|
|
20240605,141400,778438720,2100,2100,2100,2100,0
|
|
20240605,141300,778438720,2100,2100,2100,2100,0
|
|
20240605,141200,778438720,2100,2100,2100,2100,1441
|
|
20240605,141100,775412620,2110,2110,2110,2110,0
|
|
20240605,141000,775412620,2110,2110,2110,2110,3
|
|
20240605,140900,775406290,2100,2100,2100,2100,0
|
|
20240605,140800,775406290,2100,2100,2100,2100,500
|
|
20240605,140700,774356290,2110,2110,2110,2110,0
|
|
20240605,140600,774356290,2110,2110,2110,2110,3
|
|
20240605,140500,774349960,2110,2110,2110,2110,0
|
|
20240605,140400,774349960,2110,2110,2110,2110,0
|
|
20240605,140300,774349960,2110,2110,2110,2110,52
|
|
20240605,140200,774240240,2100,2100,2100,2100,200
|
|
20240605,140100,773820240,2110,2110,2110,2110,2
|
|
20240605,140000,773816020,2100,2100,2100,2100,0
|
|
20240605,135900,773816020,2100,2100,2100,2100,0
|
|
20240605,135800,773816020,2100,2100,2100,2100,0
|
|
20240605,135700,773816020,2100,2100,2100,2100,0
|
|
20240605,135600,773816020,2100,2110,2110,2100,126
|
|
20240605,135500,773551360,2100,2100,2100,2100,41
|
|
20240605,135400,773465260,2110,2110,2110,2110,1
|
|
20240605,135300,773463150,2100,2100,2100,2100,0
|
|
20240605,135200,773463150,2100,2100,2100,2100,809
|
|
20240605,135100,771764250,2100,2100,2100,2100,0
|
|
20240605,135000,771764250,2100,2100,2100,2100,0
|
|
20240605,134900,771764250,2100,2095,2100,2095,19
|
|
20240605,134800,771724440,2100,2100,2100,2100,1
|
|
20240605,134700,771722340,2100,2100,2100,2100,0
|
|
20240605,134600,771722340,2100,2100,2100,2100,5
|
|
20240605,134500,771711840,2100,2100,2100,2100,0
|
|
20240605,134400,771711840,2100,2100,2100,2100,0
|
|
20240605,134300,771711840,2100,2100,2100,2100,0
|
|
20240605,134200,771711840,2100,2100,2100,2100,200
|
|
20240605,134100,771291840,2100,2100,2100,2100,0
|
|
20240605,134000,771291840,2100,2100,2100,2100,0
|
|
20240605,133900,771291840,2100,2100,2100,2100,145
|
|
20240605,133800,770987340,2100,2100,2100,2100,1
|
|
20240605,133700,770985240,2100,2100,2100,2100,9
|
|
20240605,133600,770966340,2095,2100,2100,2095,72
|
|
20240605,133500,770815495,2100,2100,2100,2100,250
|
|
20240605,133400,770290495,2100,2100,2100,2100,0
|
|
20240605,133300,770290495,2100,2100,2100,2100,0
|
|
20240605,133200,770290495,2100,2100,2100,2100,500
|
|
20240605,133100,769240495,2100,2100,2100,2100,0
|
|
20240605,133000,769240495,2100,2100,2100,2100,15
|
|
20240605,132900,769208995,2100,2100,2100,2100,0
|
|
20240605,132800,769208995,2100,2100,2100,2100,4
|
|
20240605,132700,769200595,2100,2100,2100,2100,1332
|
|
20240605,132600,766403395,2100,2100,2100,2100,0
|
|
20240605,132500,766403395,2100,2100,2100,2100,285
|
|
20240605,132400,765804895,2100,2100,2100,2100,56
|
|
20240605,132300,765687295,2090,2090,2090,2090,54
|
|
20240605,132200,765574435,2090,2090,2090,2090,10
|
|
20240605,132100,765553535,2085,2085,2085,2085,0
|
|
20240605,132000,765553535,2085,2085,2085,2085,0
|
|
20240605,131900,765553535,2085,2085,2085,2085,0
|
|
20240605,131800,765553535,2085,2085,2085,2085,0
|
|
20240605,131700,765553535,2085,2090,2090,2085,3000
|
|
20240605,131600,759288195,2100,2090,2100,2090,12
|
|
20240605,131500,759263095,2090,2090,2090,2090,510
|
|
20240605,131400,758197195,2090,2090,2090,2090,1
|
|
20240605,131300,758195105,2090,2100,2100,2090,2
|
|
20240605,131200,758190915,2100,2100,2100,2100,0
|
|
20240605,131100,758190915,2100,2090,2100,2090,373
|
|
20240605,131000,757411335,2090,2090,2090,2090,0
|
|
20240605,130900,757411335,2090,2095,2095,2090,4711
|
|
20240605,130800,747565240,2095,2095,2095,2090,1374
|
|
20240605,130700,744688220,2100,2100,2100,2095,788
|
|
20240605,130600,743033515,2100,2100,2100,2100,50
|
|
20240605,130500,742928515,2100,2100,2100,2100,0
|
|
20240605,130400,742928515,2100,2095,2100,2095,7
|
|
20240605,130300,742913840,2095,2095,2095,2095,500
|
|
20240605,130200,741866340,2095,2095,2095,2095,100
|
|
20240605,130100,741656840,2095,2095,2095,2095,200
|
|
20240605,130000,741237840,2100,2100,2100,2100,0
|
|
20240605,125900,741237840,2100,2100,2100,2100,0
|
|
20240605,125800,741237840,2100,2090,2100,2090,1011
|
|
20240605,125700,739124825,2090,2095,2095,2090,425
|
|
20240605,125600,738236550,2095,2095,2095,2095,803
|
|
20240605,125500,736554265,2095,2095,2095,2095,10
|
|
20240605,125400,736533315,2095,2095,2095,2095,532
|
|
20240605,125300,735418775,2095,2095,2095,2095,250
|
|
20240605,125200,734895025,2095,2095,2095,2095,250
|
|
20240605,125100,734371275,2095,2095,2095,2095,1
|
|
20240605,125000,734369180,2090,2090,2090,2090,89
|
|
20240605,124900,734183170,2095,2095,2095,2095,0
|
|
20240605,124800,734183170,2095,2095,2095,2095,5
|
|
20240605,124700,734172695,2095,2095,2095,2095,0
|
|
20240605,124600,734172695,2095,2095,2095,2095,2
|
|
20240605,124500,734168505,2095,2095,2095,2095,1
|
|
20240605,124400,734166410,2095,2095,2095,2095,1
|
|
20240605,124300,734164315,2095,2095,2095,2095,1
|
|
20240605,124200,734162220,2090,2090,2090,2090,0
|
|
20240605,124100,734162220,2090,2095,2095,2090,470
|
|
20240605,124000,733179820,2090,2090,2090,2090,4646
|
|
20240605,123900,723469680,2095,2095,2095,2095,500
|
|
20240605,123800,722422180,2095,2095,2095,2095,200
|
|
20240605,123700,722003180,2095,2095,2095,2095,117
|
|
20240605,123600,721758065,2095,2095,2095,2095,0
|
|
20240605,123500,721758065,2095,2095,2095,2095,10
|
|
20240605,123400,721737115,2090,2090,2090,2090,90
|
|
20240605,123300,721549015,2095,2095,2095,2095,150
|
|
20240605,123200,721234765,2090,2095,2095,2090,1023
|
|
20240605,123100,719094080,2100,2095,2100,2090,7070
|
|
20240605,123000,704291185,2095,2095,2095,2095,200
|
|
20240605,122900,703872185,2100,2100,2100,2100,70
|
|
20240605,122800,703725185,2100,2100,2100,2100,878
|
|
20240605,122700,701881385,2095,2100,2100,2095,4463
|
|
20240605,122600,692509275,2100,2105,2105,2100,210
|
|
20240605,122500,692068225,2105,2105,2105,2105,247
|
|
20240605,122400,691548290,2105,2105,2105,2100,2917
|
|
20240605,122300,685419995,2105,2105,2105,2105,812
|
|
20240605,122200,683710735,2105,2110,2110,2105,359
|
|
20240605,122100,682954995,2110,2105,2110,2105,54
|
|
20240605,122000,682841075,2105,2110,2110,2105,1764
|
|
20240605,121900,679119100,2110,2120,2120,2110,1505
|
|
20240605,121800,675936270,2120,2120,2120,2120,17
|
|
20240605,121700,675900230,2120,2120,2120,2120,6
|
|
20240605,121600,675887510,2115,2115,2115,2115,500
|
|
20240605,121500,674830010,2115,2120,2120,2115,308
|
|
20240605,121400,674178340,2115,2120,2120,2115,804
|
|
20240605,121300,672477830,2120,2120,2120,2120,10
|
|
20240605,121200,672456630,2120,2120,2120,2120,457
|
|
20240605,121100,671487790,2120,2120,2120,2120,15
|
|
20240605,121000,671455990,2120,2120,2120,2120,0
|
|
20240605,120900,671455990,2120,2125,2125,2120,702
|
|
20240605,120800,669967740,2120,2120,2120,2120,1392
|
|
20240605,120700,667016700,2120,2120,2120,2120,0
|
|
20240605,120600,667016700,2120,2120,2120,2120,0
|
|
20240605,120500,667016700,2120,2120,2125,2120,208
|
|
20240605,120400,666575725,2120,2120,2120,2120,300
|
|
20240605,120300,665939725,2120,2120,2120,2120,0
|
|
20240605,120200,665939725,2120,2120,2120,2120,0
|
|
20240605,120100,665939725,2120,2120,2120,2120,0
|
|
20240605,120000,665939725,2120,2125,2125,2120,2500
|
|
20240605,115900,660639670,2120,2120,2120,2120,3365
|
|
20240605,115800,653505870,2130,2130,2130,2130,0
|
|
20240605,115700,653505870,2130,2130,2130,2130,500
|
|
20240605,115600,652440870,2130,2125,2130,2125,154
|
|
20240605,115500,652113600,2120,2120,2120,2120,0
|
|
20240605,115400,652113600,2120,2125,2125,2120,1744
|
|
20240605,115300,648407700,2125,2130,2130,2125,937
|
|
20240605,115200,646416555,2130,2130,2130,2130,0
|
|
20240605,115100,646416555,2130,2130,2130,2130,49
|
|
20240605,115000,646312185,2130,2130,2130,2130,0
|
|
20240605,114900,646312185,2130,2130,2130,2130,50
|
|
20240605,114800,646205685,2130,2130,2130,2130,3
|
|
20240605,114700,646199295,2125,2125,2125,2125,195
|
|
20240605,114600,645784920,2130,2130,2130,2130,0
|
|
20240605,114500,645784920,2130,2130,2130,2130,0
|
|
20240605,114400,645784920,2130,2130,2130,2130,1060
|
|
20240605,114300,643527120,2130,2130,2130,2130,1064
|
|
20240605,114200,641260800,2130,2120,2130,2120,1190
|
|
20240605,114100,638737990,2120,2120,2120,2120,4273
|
|
20240605,114000,629679230,2120,2120,2120,2120,10
|
|
20240605,113900,629658030,2120,2120,2120,2120,0
|
|
20240605,113800,629658030,2120,2120,2120,2120,0
|
|
20240605,113700,629658030,2120,2120,2120,2120,1103
|
|
20240605,113600,627319670,2120,2120,2120,2120,50
|
|
20240605,113500,627213670,2125,2125,2125,2125,999
|
|
20240605,113400,625090795,2130,2125,2130,2120,120
|
|
20240605,113300,624835925,2130,2130,2130,2130,0
|
|
20240605,113200,624835925,2130,2130,2130,2130,29
|
|
20240605,113100,624774155,2130,2125,2130,2125,5571
|
|
20240605,113000,612935770,2125,2125,2125,2125,658
|
|
20240605,112900,611537520,2125,2125,2125,2125,0
|
|
20240605,112800,611537520,2125,2125,2125,2125,29
|
|
20240605,112700,611475895,2125,2125,2125,2125,4
|
|
20240605,112600,611467395,2130,2130,2130,2130,0
|
|
20240605,112500,611467395,2130,2125,2130,2125,26
|
|
20240605,112400,611412140,2125,2125,2125,2125,0
|
|
20240605,112300,611412140,2125,2125,2125,2125,50
|
|
20240605,112200,611305890,2130,2130,2130,2130,10
|
|
20240605,112100,611284590,2130,2130,2130,2130,0
|
|
20240605,112000,611284590,2130,2130,2130,2130,102
|
|
20240605,111900,611067330,2130,2130,2130,2130,100
|
|
20240605,111800,610854330,2135,2135,2135,2135,0
|
|
20240605,111700,610854330,2135,2130,2135,2130,22
|
|
20240605,111600,610807460,2135,2130,2135,2130,168
|
|
20240605,111500,610449280,2130,2130,2130,2130,106
|
|
20240605,111400,610223500,2130,2130,2130,2130,0
|
|
20240605,111300,610223500,2130,2130,2130,2130,500
|
|
20240605,111200,609158500,2130,2135,2135,2130,1295
|
|
20240605,111100,606398990,2135,2135,2135,2135,183
|
|
20240605,111000,606008285,2135,2135,2135,2135,1000
|
|
20240605,110900,603873285,2135,2135,2135,2130,133
|
|
20240605,110800,603589835,2135,2130,2135,2130,505
|
|
20240605,110700,602514030,2130,2130,2130,2130,563
|
|
20240605,110600,601314840,2135,2135,2135,2135,10
|
|
20240605,110500,601293490,2135,2135,2135,2135,100
|
|
20240605,110400,601079990,2135,2135,2135,2135,3000
|
|
20240605,110300,594674990,2135,2135,2135,2135,100
|
|
20240605,110200,594461490,2135,2135,2135,2135,0
|
|
20240605,110100,594461490,2135,2135,2135,2135,611
|
|
20240605,110000,593157005,2125,2125,2125,2125,98
|
|
20240605,105900,592948755,2135,2135,2135,2130,37
|
|
20240605,105800,592869885,2130,2130,2130,2130,164
|
|
20240605,105700,592520565,2130,2130,2135,2130,1160
|
|
20240605,105600,590049750,2135,2130,2135,2130,1285
|
|
20240605,105500,587312685,2130,2130,2130,2130,0
|
|
20240605,105400,587312685,2130,2130,2130,2130,535
|
|
20240605,105300,586173135,2135,2135,2135,2135,0
|
|
20240605,105200,586173135,2135,2135,2135,2135,1
|
|
20240605,105100,586171000,2130,2125,2130,2125,357
|
|
20240605,105000,585410595,2130,2130,2130,2130,40
|
|
20240605,104900,585325395,2130,2130,2130,2125,865
|
|
20240605,104800,583483205,2130,2130,2130,2130,333
|
|
20240605,104700,582773915,2130,2135,2135,2130,494
|
|
20240605,104600,581720995,2135,2135,2135,2130,817
|
|
20240605,104500,579976720,2135,2135,2135,2135,200
|
|
20240605,104400,579549720,2135,2130,2135,2130,159
|
|
20240605,104300,579210550,2135,2130,2135,2130,2470
|
|
20240605,104200,573938605,2130,2130,2130,2125,26
|
|
20240605,104100,573883325,2125,2125,2125,2125,172
|
|
20240605,104000,573517825,2125,2120,2125,2120,12
|
|
20240605,103900,573492380,2120,2120,2120,2120,1099
|
|
20240605,103800,571162500,2125,2120,2125,2115,1506
|
|
20240605,103700,567973440,2120,2125,2125,2120,2035
|
|
20240605,103600,563659045,2125,2120,2125,2120,2062
|
|
20240605,103500,559287415,2125,2130,2130,2125,12
|
|
20240605,103400,559261885,2130,2130,2135,2125,4939
|
|
20240605,103300,548750405,2135,2135,2135,2135,1
|
|
20240605,103200,548748270,2135,2135,2135,2135,0
|
|
20240605,103100,548748270,2135,2135,2135,2135,260
|
|
20240605,103000,548193170,2140,2135,2140,2135,3
|
|
20240605,102900,548186760,2140,2140,2140,2140,0
|
|
20240605,102800,548186760,2140,2135,2140,2130,4311
|
|
20240605,102700,538986425,2140,2140,2140,2135,1822
|
|
20240605,102600,535091345,2135,2135,2140,2135,1080
|
|
20240605,102500,532783745,2140,2135,2140,2135,1784
|
|
20240605,102400,528973885,2135,2135,2135,2135,892
|
|
20240605,102300,527069465,2135,2135,2135,2135,286
|
|
20240605,102200,526458855,2130,2135,2135,2130,819
|
|
20240605,102100,524711790,2130,2135,2135,2130,380
|
|
20240605,102000,523900640,2140,2130,2140,2130,263
|
|
20240605,101900,523340385,2130,2130,2135,2130,1139
|
|
20240605,101800,520914295,2140,2135,2140,2130,499
|
|
20240605,101700,519848250,2140,2140,2140,2140,5
|
|
20240605,101600,519837550,2140,2140,2140,2140,225
|
|
20240605,101500,519356050,2140,2145,2145,2140,453
|
|
20240605,101400,518386505,2145,2130,2145,2130,9888
|
|
20240605,101300,497248885,2125,2125,2125,2125,300
|
|
20240605,101200,496611385,2120,2120,2130,2120,1013
|
|
20240605,101100,494463725,2130,2130,2130,2130,1
|
|
20240605,101000,494461595,2120,2115,2130,2115,1013
|
|
20240605,100900,492316045,2115,2130,2130,2115,1110
|
|
20240605,100800,489965245,2115,2125,2125,2115,2800
|
|
20240605,100700,484024460,2130,2130,2130,2130,286
|
|
20240605,100600,483415280,2130,2135,2135,2130,789
|
|
20240605,100500,481733265,2135,2130,2135,2130,1147
|
|
20240605,100400,479287835,2130,2130,2130,2130,2000
|
|
20240605,100300,475027835,2130,2130,2130,2130,10
|
|
20240605,100200,475006535,2130,2130,2130,2130,61
|
|
20240605,100100,474876605,2130,2125,2130,2125,982
|
|
20240605,100000,472787450,2125,2120,2130,2120,622
|
|
20240605,095900,471464880,2120,2125,2125,2120,770
|
|
20240605,095800,469830975,2125,2130,2135,2125,1000
|
|
20240605,095700,467702390,2130,2130,2130,2130,599
|
|
20240605,095600,466426520,2130,2130,2130,2130,502
|
|
20240605,095500,465357260,2130,2130,2130,2130,347
|
|
20240605,095400,464618150,2120,2120,2120,2120,0
|
|
20240605,095300,464618150,2120,2125,2125,2120,718
|
|
20240605,095200,463095740,2125,2130,2130,2125,2409
|
|
20240605,095100,457972330,2135,2135,2140,2130,1128
|
|
20240605,095000,455563585,2135,2135,2135,2135,1000
|
|
20240605,094900,453428585,2135,2125,2135,2120,3066
|
|
20240605,094800,446898040,2130,2135,2135,2130,580
|
|
20240605,094700,445662615,2135,2120,2135,2120,2867
|
|
20240605,094600,439558520,2125,2130,2130,2115,1127
|
|
20240605,094500,437173970,2115,2125,2125,2115,1613
|
|
20240605,094400,433759975,2130,2130,2130,2125,155
|
|
20240605,094300,433430090,2130,2135,2135,2120,1302
|
|
20240605,094200,430666470,2135,2120,2135,2115,2402
|
|
20240605,094100,425568040,2115,2120,2120,2115,795
|
|
20240605,094000,423886610,2115,2120,2120,2110,358
|
|
20240605,093900,423128195,2115,2105,2115,2100,6435
|
|
20240605,093800,409593630,2110,2115,2120,2110,5101
|
|
20240605,093700,398818220,2115,2125,2125,2115,4708
|
|
20240605,093600,388826390,2125,2135,2135,2125,14162
|
|
20240605,093500,358654840,2140,2140,2140,2135,7583
|
|
20240605,093400,342432765,2140,2140,2140,2135,441
|
|
20240605,093300,341490525,2140,2135,2140,2135,301
|
|
20240605,093200,340846640,2135,2135,2140,2135,634
|
|
20240605,093100,339492550,2140,2130,2140,2130,3971
|
|
20240605,093000,331011535,2130,2135,2135,2130,680
|
|
20240605,092900,329562100,2130,2140,2140,2130,889
|
|
20240605,092800,327664085,2140,2140,2140,2140,631
|
|
20240605,092700,326313745,2140,2125,2140,2125,10875
|
|
20240605,092600,303131745,2125,2130,2130,2125,1300
|
|
20240605,092500,300368995,2130,2125,2135,2125,609
|
|
20240605,092400,299071495,2130,2115,2130,2115,514
|
|
20240605,092300,297984175,2115,2125,2125,2115,5029
|
|
20240605,092200,287318570,2125,2130,2130,2120,66
|
|
20240605,092100,287178350,2120,2125,2125,2120,2657
|
|
20240605,092000,281543425,2125,2135,2135,2125,1797
|
|
20240605,091900,277721200,2135,2125,2135,2125,4001
|
|
20240605,091800,269206785,2120,2125,2125,2120,1509
|
|
20240605,091700,266005905,2120,2110,2120,2110,507
|
|
20240605,091600,264935235,2115,2120,2120,2115,2992
|
|
20240605,091500,258606705,2120,2125,2135,2120,6035
|
|
20240605,091400,245803480,2125,2135,2140,2125,12004
|
|
20240605,091300,220220140,2135,2130,2135,2130,4075
|
|
20240605,091200,211540110,2130,2135,2140,2130,3226
|
|
20240605,091100,204656800,2140,2145,2145,2135,5637
|
|
20240605,091000,192608140,2145,2155,2160,2145,13812
|
|
20240605,090900,162879440,2155,2160,2170,2155,16510
|
|
20240605,090800,127167375,2165,2100,2170,2100,33599
|
|
20240605,090700,55575015,2110,2115,2115,2100,1847
|
|
20240605,090600,51682050,2115,2120,2120,2105,3042
|
|
20240605,090500,45251535,2120,2075,2120,2075,6976
|
|
20240605,090400,30632160,2075,2060,2075,2060,7668
|
|
20240605,090300,14803375,2050,2055,2060,2050,2050
|
|
20240605,090200,10598880,2055,2055,2055,2055,200
|
|
20240605,090100,10187880,2055,2060,2060,2055,1103
|
|
20240605,090000,7920700,2060,2060,2060,2060,3845
|