645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,194100,2809849640,2535,2535,2535,2535,0
|
|
20240510,194000,2809849640,2535,2535,2535,2535,0
|
|
20240510,193900,2809849640,2535,2535,2535,2535,0
|
|
20240510,193800,2809849640,2535,2535,2535,2535,0
|
|
20240510,193700,2809849640,2535,2535,2535,2535,0
|
|
20240510,193600,2809849640,2535,2535,2535,2535,0
|
|
20240510,193500,2809849640,2535,2535,2535,2535,0
|
|
20240510,193400,2809849640,2535,2535,2535,2535,0
|
|
20240510,193300,2809849640,2535,2535,2535,2535,0
|
|
20240510,193200,2809849640,2535,2535,2535,2535,0
|
|
20240510,193100,2809849640,2535,2535,2535,2535,0
|
|
20240510,193000,2809849640,2535,2535,2535,2535,0
|
|
20240510,192900,2809849640,2535,2535,2535,2535,0
|
|
20240510,192800,2809849640,2535,2535,2535,2535,0
|
|
20240510,192700,2809849640,2535,2535,2535,2535,0
|
|
20240510,192600,2809849640,2535,2535,2535,2535,0
|
|
20240510,192500,2809849640,2535,2535,2535,2535,0
|
|
20240510,192400,2809849640,2535,2535,2535,2535,0
|
|
20240510,192300,2809849640,2535,2535,2535,2535,0
|
|
20240510,192200,2809849640,2535,2535,2535,2535,0
|
|
20240510,192100,2809849640,2535,2535,2535,2535,0
|
|
20240510,192000,2809849640,2535,2535,2535,2535,0
|
|
20240510,191900,2809849640,2535,2535,2535,2535,0
|
|
20240510,191800,2809849640,2535,2535,2535,2535,0
|
|
20240510,191700,2809849640,2535,2535,2535,2535,0
|
|
20240510,191600,2809849640,2535,2535,2535,2535,0
|
|
20240510,191500,2809849640,2535,2535,2535,2535,0
|
|
20240510,191400,2809849640,2535,2535,2535,2535,0
|
|
20240510,191300,2809849640,2535,2535,2535,2535,0
|
|
20240510,191200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,191100,2809849640,2535,2535,2535,2535,0
|
|
20240510,191000,2809849640,2535,2535,2535,2535,0
|
|
20240510,190900,2809849640,2535,2535,2535,2535,0
|
|
20240510,190800,2809849640,2535,2535,2535,2535,0
|
|
20240510,190700,2809849640,2535,2535,2535,2535,0
|
|
20240510,190600,2809849640,2535,2535,2535,2535,0
|
|
20240510,190500,2809849640,2535,2535,2535,2535,0
|
|
20240510,190400,2809849640,2535,2535,2535,2535,0
|
|
20240510,190300,2809849640,2535,2535,2535,2535,0
|
|
20240510,190200,2809849640,2535,2535,2535,2535,0
|
|
20240510,190100,2809849640,2535,2535,2535,2535,0
|
|
20240510,190000,2809849640,2535,2535,2535,2535,0
|
|
20240510,185900,2809849640,2535,2535,2535,2535,0
|
|
20240510,185800,2809849640,2535,2535,2535,2535,0
|
|
20240510,185700,2809849640,2535,2535,2535,2535,0
|
|
20240510,185600,2809849640,2535,2535,2535,2535,0
|
|
20240510,185500,2809849640,2535,2535,2535,2535,0
|
|
20240510,185400,2809849640,2535,2535,2535,2535,0
|
|
20240510,185300,2809849640,2535,2535,2535,2535,0
|
|
20240510,185200,2809849640,2535,2535,2535,2535,0
|
|
20240510,185100,2809849640,2535,2535,2535,2535,0
|
|
20240510,185000,2809849640,2535,2535,2535,2535,0
|
|
20240510,184900,2809849640,2535,2535,2535,2535,0
|
|
20240510,184800,2809849640,2535,2535,2535,2535,0
|
|
20240510,184700,2809849640,2535,2535,2535,2535,0
|
|
20240510,184600,2809849640,2535,2535,2535,2535,0
|
|
20240510,184500,2809849640,2535,2535,2535,2535,0
|
|
20240510,184400,2809849640,2535,2535,2535,2535,0
|
|
20240510,184300,2809849640,2535,2535,2535,2535,0
|
|
20240510,184200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,184100,2809849640,2535,2535,2535,2535,0
|
|
20240510,184000,2809849640,2535,2535,2535,2535,0
|
|
20240510,183900,2809849640,2535,2535,2535,2535,0
|
|
20240510,183800,2809849640,2535,2535,2535,2535,0
|
|
20240510,183700,2809849640,2535,2535,2535,2535,0
|
|
20240510,183600,2809849640,2535,2535,2535,2535,0
|
|
20240510,183500,2809849640,2535,2535,2535,2535,0
|
|
20240510,183400,2809849640,2535,2535,2535,2535,0
|
|
20240510,183300,2809849640,2535,2535,2535,2535,0
|
|
20240510,183200,2809849640,2535,2535,2535,2535,0
|
|
20240510,183100,2809849640,2535,2535,2535,2535,0
|
|
20240510,183000,2809849640,2535,2535,2535,2535,0
|
|
20240510,182900,2809849640,2535,2535,2535,2535,0
|
|
20240510,182800,2809849640,2535,2535,2535,2535,0
|
|
20240510,182700,2809849640,2535,2535,2535,2535,0
|
|
20240510,182600,2809849640,2535,2535,2535,2535,0
|
|
20240510,182500,2809849640,2535,2535,2535,2535,0
|
|
20240510,182400,2809849640,2535,2535,2535,2535,0
|
|
20240510,182300,2809849640,2535,2535,2535,2535,0
|
|
20240510,182200,2809849640,2535,2535,2535,2535,0
|
|
20240510,182100,2809849640,2535,2535,2535,2535,0
|
|
20240510,182000,2809849640,2535,2535,2535,2535,0
|
|
20240510,181900,2809849640,2535,2535,2535,2535,0
|
|
20240510,181800,2809849640,2535,2535,2535,2535,0
|
|
20240510,181700,2809849640,2535,2535,2535,2535,0
|
|
20240510,181600,2809849640,2535,2535,2535,2535,0
|
|
20240510,181500,2809849640,2535,2535,2535,2535,0
|
|
20240510,181400,2809849640,2535,2535,2535,2535,0
|
|
20240510,181300,2809849640,2535,2535,2535,2535,0
|
|
20240510,181200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,181100,2809849640,2535,2535,2535,2535,0
|
|
20240510,181000,2809849640,2535,2535,2535,2535,0
|
|
20240510,180900,2809849640,2535,2535,2535,2535,0
|
|
20240510,180800,2809849640,2535,2535,2535,2535,0
|
|
20240510,180700,2809849640,2535,2535,2535,2535,0
|
|
20240510,180600,2809849640,2535,2535,2535,2535,0
|
|
20240510,180500,2809849640,2535,2535,2535,2535,0
|
|
20240510,180400,2809849640,2535,2535,2535,2535,0
|
|
20240510,180300,2809849640,2535,2535,2535,2535,0
|
|
20240510,180200,2809849640,2535,2535,2535,2535,0
|
|
20240510,180100,2809849640,2535,2535,2535,2535,0
|
|
20240510,180000,2809849640,2535,2535,2535,2535,0
|
|
20240510,175900,2809849640,2535,2535,2535,2535,0
|
|
20240510,175800,2809849640,2535,2535,2535,2535,0
|
|
20240510,175700,2809849640,2535,2535,2535,2535,0
|
|
20240510,175600,2809849640,2535,2535,2535,2535,0
|
|
20240510,175500,2809849640,2535,2535,2535,2535,0
|
|
20240510,175400,2809849640,2535,2535,2535,2535,0
|
|
20240510,175300,2809849640,2535,2535,2535,2535,0
|
|
20240510,175200,2809849640,2535,2535,2535,2535,0
|
|
20240510,175100,2809849640,2535,2535,2535,2535,0
|
|
20240510,175000,2809849640,2535,2535,2535,2535,0
|
|
20240510,174900,2809849640,2535,2535,2535,2535,0
|
|
20240510,174800,2809849640,2535,2535,2535,2535,0
|
|
20240510,174700,2809849640,2535,2535,2535,2535,0
|
|
20240510,174600,2809849640,2535,2535,2535,2535,0
|
|
20240510,174500,2809849640,2535,2535,2535,2535,0
|
|
20240510,174400,2809849640,2535,2535,2535,2535,0
|
|
20240510,174300,2809849640,2535,2535,2535,2535,0
|
|
20240510,174200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,174100,2809849640,2535,2535,2535,2535,0
|
|
20240510,174000,2809849640,2535,2535,2535,2535,0
|
|
20240510,173900,2809849640,2535,2535,2535,2535,0
|
|
20240510,173800,2809849640,2535,2535,2535,2535,0
|
|
20240510,173700,2809849640,2535,2535,2535,2535,0
|
|
20240510,173600,2809849640,2535,2535,2535,2535,0
|
|
20240510,173500,2809849640,2535,2535,2535,2535,0
|
|
20240510,173400,2809849640,2535,2535,2535,2535,0
|
|
20240510,173300,2809849640,2535,2535,2535,2535,0
|
|
20240510,173200,2809849640,2535,2535,2535,2535,0
|
|
20240510,173100,2809849640,2535,2535,2535,2535,0
|
|
20240510,173000,2809849640,2535,2535,2535,2535,0
|
|
20240510,172900,2809849640,2535,2535,2535,2535,0
|
|
20240510,172800,2809849640,2535,2535,2535,2535,0
|
|
20240510,172700,2809849640,2535,2535,2535,2535,0
|
|
20240510,172600,2809849640,2535,2535,2535,2535,0
|
|
20240510,172500,2809849640,2535,2535,2535,2535,0
|
|
20240510,172400,2809849640,2535,2535,2535,2535,0
|
|
20240510,172300,2809849640,2535,2535,2535,2535,0
|
|
20240510,172200,2809849640,2535,2535,2535,2535,0
|
|
20240510,172100,2809849640,2535,2535,2535,2535,0
|
|
20240510,172000,2809849640,2535,2535,2535,2535,0
|
|
20240510,171900,2809849640,2535,2535,2535,2535,0
|
|
20240510,171800,2809849640,2535,2535,2535,2535,0
|
|
20240510,171700,2809849640,2535,2535,2535,2535,0
|
|
20240510,171600,2809849640,2535,2535,2535,2535,0
|
|
20240510,171500,2809849640,2535,2535,2535,2535,0
|
|
20240510,171400,2809849640,2535,2535,2535,2535,0
|
|
20240510,171300,2809849640,2535,2535,2535,2535,0
|
|
20240510,171200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,171100,2809849640,2535,2535,2535,2535,0
|
|
20240510,171000,2809849640,2535,2535,2535,2535,0
|
|
20240510,170900,2809849640,2535,2535,2535,2535,0
|
|
20240510,170800,2809849640,2535,2535,2535,2535,0
|
|
20240510,170700,2809849640,2535,2535,2535,2535,0
|
|
20240510,170600,2809849640,2535,2535,2535,2535,0
|
|
20240510,170500,2809849640,2535,2535,2535,2535,0
|
|
20240510,170400,2809849640,2535,2535,2535,2535,0
|
|
20240510,170300,2809849640,2535,2535,2535,2535,0
|
|
20240510,170200,2809849640,2535,2535,2535,2535,0
|
|
20240510,170100,2809849640,2535,2535,2535,2535,0
|
|
20240510,170000,2809849640,2535,2535,2535,2535,0
|
|
20240510,165900,2809849640,2535,2535,2535,2535,0
|
|
20240510,165800,2809849640,2535,2535,2535,2535,0
|
|
20240510,165700,2809849640,2535,2535,2535,2535,0
|
|
20240510,165600,2809849640,2535,2535,2535,2535,0
|
|
20240510,165500,2809849640,2535,2535,2535,2535,0
|
|
20240510,165400,2809849640,2535,2535,2535,2535,0
|
|
20240510,165300,2809849640,2535,2535,2535,2535,0
|
|
20240510,165200,2809849640,2535,2535,2535,2535,0
|
|
20240510,165100,2809849640,2535,2535,2535,2535,0
|
|
20240510,165000,2809849640,2535,2535,2535,2535,0
|
|
20240510,164900,2809849640,2535,2535,2535,2535,0
|
|
20240510,164800,2809849640,2535,2535,2535,2535,0
|
|
20240510,164700,2809849640,2535,2535,2535,2535,0
|
|
20240510,164600,2809849640,2535,2535,2535,2535,0
|
|
20240510,164500,2809849640,2535,2535,2535,2535,0
|
|
20240510,164400,2809849640,2535,2535,2535,2535,0
|
|
20240510,164300,2809849640,2535,2535,2535,2535,0
|
|
20240510,164200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,164100,2809849640,2535,2535,2535,2535,0
|
|
20240510,164000,2809849640,2535,2535,2535,2535,0
|
|
20240510,163900,2809849640,2535,2535,2535,2535,0
|
|
20240510,163800,2809849640,2535,2535,2535,2535,0
|
|
20240510,163700,2809849640,2535,2535,2535,2535,0
|
|
20240510,163600,2809849640,2535,2535,2535,2535,0
|
|
20240510,163500,2809849640,2535,2535,2535,2535,0
|
|
20240510,163400,2809849640,2535,2535,2535,2535,0
|
|
20240510,163300,2809849640,2535,2535,2535,2535,0
|
|
20240510,163200,2809849640,2535,2535,2535,2535,0
|
|
20240510,163100,2809849640,2535,2535,2535,2535,0
|
|
20240510,163000,2809849640,2535,2535,2535,2535,0
|
|
20240510,162900,2809849640,2535,2535,2535,2535,0
|
|
20240510,162800,2809849640,2535,2535,2535,2535,0
|
|
20240510,162700,2809849640,2535,2535,2535,2535,0
|
|
20240510,162600,2809849640,2535,2535,2535,2535,0
|
|
20240510,162500,2809849640,2535,2535,2535,2535,0
|
|
20240510,162400,2809849640,2535,2535,2535,2535,0
|
|
20240510,162300,2809849640,2535,2535,2535,2535,0
|
|
20240510,162200,2809849640,2535,2535,2535,2535,0
|
|
20240510,162100,2809849640,2535,2535,2535,2535,0
|
|
20240510,162000,2809849640,2535,2535,2535,2535,0
|
|
20240510,161900,2809849640,2535,2535,2535,2535,0
|
|
20240510,161800,2809849640,2535,2535,2535,2535,0
|
|
20240510,161700,2809849640,2535,2535,2535,2535,0
|
|
20240510,161600,2809849640,2535,2535,2535,2535,0
|
|
20240510,161500,2809849640,2535,2535,2535,2535,0
|
|
20240510,161400,2809849640,2535,2535,2535,2535,0
|
|
20240510,161300,2809849640,2535,2535,2535,2535,0
|
|
20240510,161200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,161100,2809849640,2535,2535,2535,2535,0
|
|
20240510,161000,2809849640,2535,2535,2535,2535,0
|
|
20240510,160900,2809849640,2535,2535,2535,2535,0
|
|
20240510,160800,2809849640,2535,2535,2535,2535,0
|
|
20240510,160700,2809849640,2535,2535,2535,2535,0
|
|
20240510,160600,2809849640,2535,2535,2535,2535,0
|
|
20240510,160500,2809849640,2535,2535,2535,2535,0
|
|
20240510,160400,2809849640,2535,2535,2535,2535,0
|
|
20240510,160300,2809849640,2535,2535,2535,2535,0
|
|
20240510,160200,2809849640,2535,2535,2535,2535,0
|
|
20240510,160100,2809849640,2535,2535,2535,2535,0
|
|
20240510,160000,2809849640,2535,2535,2535,2535,0
|
|
20240510,155900,2809849640,2535,2535,2535,2535,0
|
|
20240510,155800,2809849640,2535,2535,2535,2535,0
|
|
20240510,155700,2809849640,2535,2535,2535,2535,0
|
|
20240510,155600,2809849640,2535,2535,2535,2535,0
|
|
20240510,155500,2809849640,2535,2535,2535,2535,0
|
|
20240510,155400,2809849640,2535,2535,2535,2535,0
|
|
20240510,155300,2809849640,2535,2535,2535,2535,0
|
|
20240510,155200,2809849640,2535,2535,2535,2535,0
|
|
20240510,155100,2809849640,2535,2535,2535,2535,0
|
|
20240510,155000,2809849640,2535,2535,2535,2535,0
|
|
20240510,154900,2809849640,2535,2535,2535,2535,0
|
|
20240510,154800,2809849640,2535,2535,2535,2535,0
|
|
20240510,154700,2809849640,2535,2535,2535,2535,0
|
|
20240510,154600,2809849640,2535,2535,2535,2535,0
|
|
20240510,154500,2809849640,2535,2535,2535,2535,0
|
|
20240510,154400,2809849640,2535,2535,2535,2535,0
|
|
20240510,154300,2809849640,2535,2535,2535,2535,0
|
|
20240510,154200,2809849640,2535,2535,2535,2535,17398
|
|
20240510,154100,2809849640,2535,2535,2535,2535,0
|
|
20240510,154000,2809849640,2535,2535,2535,2535,0
|
|
20240510,153900,2809849640,2535,2535,2535,2535,0
|
|
20240510,153800,2809849640,2535,2535,2535,2535,0
|
|
20240510,153700,2809849640,2535,2535,2535,2535,0
|
|
20240510,153600,2809849640,2535,2535,2535,2535,0
|
|
20240510,153500,2809849640,2535,2535,2535,2535,0
|
|
20240510,153400,2809849640,2535,2535,2535,2535,0
|
|
20240510,153300,2809849640,2535,2535,2535,2535,0
|
|
20240510,153200,2809849640,2535,2535,2535,2535,0
|
|
20240510,153100,2809849640,2535,2535,2535,2535,0
|
|
20240510,153000,2809849640,2535,2535,2535,2535,17398
|
|
20240510,152900,2765745710,2535,2535,2535,2535,0
|
|
20240510,152800,2765745710,2535,2535,2535,2535,0
|
|
20240510,152700,2765745710,2535,2535,2535,2535,0
|
|
20240510,152600,2765745710,2535,2535,2535,2535,0
|
|
20240510,152500,2765745710,2535,2535,2535,2535,0
|
|
20240510,152400,2765745710,2535,2535,2535,2535,0
|
|
20240510,152300,2765745710,2535,2535,2535,2535,0
|
|
20240510,152200,2765745710,2535,2535,2535,2535,0
|
|
20240510,152100,2765745710,2535,2535,2535,2535,0
|
|
20240510,152000,2765745710,2535,2535,2535,2535,0
|
|
20240510,151900,2765745710,2535,2535,2535,2530,2430
|
|
20240510,151800,2759596530,2540,2530,2540,2530,1971
|
|
20240510,151700,2754601890,2535,2530,2535,2530,1816
|
|
20240510,151600,2750002305,2535,2530,2540,2530,2182
|
|
20240510,151500,2744473205,2535,2535,2535,2535,793
|
|
20240510,151400,2742462950,2540,2535,2545,2535,1162
|
|
20240510,151300,2739517260,2545,2540,2545,2535,747
|
|
20240510,151200,2737623560,2535,2530,2545,2530,2004
|
|
20240510,151100,2732537515,2545,2540,2545,2530,4028
|
|
20240510,151000,2722311425,2530,2535,2540,2530,1768
|
|
20240510,150900,2717837110,2535,2535,2540,2535,1282
|
|
20240510,150800,2714587030,2535,2540,2540,2535,1505
|
|
20240510,150700,2710771845,2535,2535,2540,2535,1265
|
|
20240510,150600,2707565050,2540,2540,2540,2535,1414
|
|
20240510,150500,2703980495,2535,2540,2540,2535,1114
|
|
20240510,150400,2701156490,2535,2535,2535,2535,2748
|
|
20240510,150300,2694190310,2535,2540,2540,2535,1720
|
|
20240510,150200,2689828070,2540,2540,2540,2540,1110
|
|
20240510,150100,2687008670,2535,2535,2545,2535,1114
|
|
20240510,150000,2684184650,2535,2540,2540,2535,3610
|
|
20240510,145900,2675018950,2540,2540,2540,2540,740
|
|
20240510,145800,2673139350,2540,2545,2545,2535,1163
|
|
20240510,145700,2670186915,2535,2540,2545,2535,1612
|
|
20240510,145600,2666096195,2540,2540,2545,2540,1472
|
|
20240510,145500,2662357305,2545,2530,2545,2530,4083
|
|
20240510,145400,2652008720,2530,2530,2545,2530,1113
|
|
20240510,145300,2649192815,2530,2530,2545,2530,1160
|
|
20240510,145200,2646257865,2545,2545,2545,2530,787
|
|
20240510,145100,2644266050,2530,2535,2535,2530,1211
|
|
20240510,145000,2641199870,2535,2540,2545,2535,6606
|
|
20240510,144900,2624448720,2540,2540,2540,2535,743
|
|
20240510,144800,2622565140,2540,2535,2540,2535,2024
|
|
20240510,144700,2617427890,2540,2540,2540,2540,1118
|
|
20240510,144600,2614588170,2540,2535,2540,2535,2230
|
|
20240510,144500,2608929530,2535,2535,2540,2535,3092
|
|
20240510,144400,2601091160,2535,2540,2540,2535,1171
|
|
20240510,144300,2598122375,2535,2535,2550,2535,1181
|
|
20240510,144200,2595128125,2540,2550,2555,2540,1133
|
|
20240510,144100,2592250090,2555,2530,2555,2530,1793
|
|
20240510,144000,2587706980,2535,2530,2560,2530,3658
|
|
20240510,143900,2578381390,2540,2530,2540,2530,1450
|
|
20240510,143800,2574709650,2530,2530,2530,2530,850
|
|
20240510,143700,2572559150,2530,2530,2535,2530,1962
|
|
20240510,143600,2567593035,2530,2530,2535,2530,1120
|
|
20240510,143500,2564759385,2530,2530,2530,2530,1481
|
|
20240510,143400,2561012455,2535,2530,2535,2530,1072
|
|
20240510,143300,2558300245,2535,2530,2535,2530,1956
|
|
20240510,143200,2553351315,2535,2535,2535,2535,1473
|
|
20240510,143100,2549617260,2535,2540,2560,2535,2454
|
|
20240510,143000,2543389550,2535,2535,2565,2535,3792
|
|
20240510,142900,2533704830,2530,2535,2535,2530,1547
|
|
20240510,142800,2529789840,2535,2535,2535,2530,1580
|
|
20240510,142700,2525788750,2530,2530,2530,2530,1110
|
|
20240510,142600,2522980450,2530,2540,2540,2530,1160
|
|
20240510,142500,2520041010,2535,2540,2540,2535,2111
|
|
20240510,142400,2514688920,2545,2535,2545,2535,841
|
|
20240510,142300,2512555985,2535,2540,2540,2535,1110
|
|
20240510,142200,2509741635,2535,2540,2540,2535,1460
|
|
20240510,142100,2506038735,2545,2540,2570,2540,3559
|
|
20240510,142000,2496949320,2540,2540,2540,2535,2776
|
|
20240510,141900,2489903835,2535,2535,2540,2535,1161
|
|
20240510,141800,2486960455,2540,2540,2540,2535,2442
|
|
20240510,141700,2480759625,2540,2555,2555,2540,900
|
|
20240510,141600,2478472425,2540,2545,2545,2540,1170
|
|
20240510,141500,2475500325,2540,2540,2555,2540,2680
|
|
20240510,141400,2468690175,2540,2545,2545,2540,2316
|
|
20240510,141300,2462797810,2545,2545,2545,2545,2231
|
|
20240510,141200,2457119915,2545,2545,2545,2545,1111
|
|
20240510,141100,2454292420,2545,2555,2555,2545,8265
|
|
20240510,141000,2433222195,2555,2555,2555,2550,2071
|
|
20240510,140900,2427932640,2555,2555,2555,2550,4041
|
|
20240510,140800,2417611585,2555,2550,2555,2550,1112
|
|
20240510,140700,2414775980,2555,2555,2555,2550,6658
|
|
20240510,140600,2397796070,2550,2555,2555,2550,2546
|
|
20240510,140500,2391292890,2555,2555,2555,2555,1111
|
|
20240510,140400,2388454285,2560,2555,2560,2555,1362
|
|
20240510,140300,2384973370,2555,2555,2555,2555,1387
|
|
20240510,140200,2381429585,2560,2560,2575,2555,3780
|
|
20240510,140100,2371730935,2555,2555,2555,2555,1110
|
|
20240510,140000,2368894885,2560,2560,2560,2555,1210
|
|
20240510,135900,2365799135,2560,2555,2580,2555,3800
|
|
20240510,135800,2356047270,2555,2555,2555,2555,1110
|
|
20240510,135700,2353211220,2555,2560,2560,2555,1232
|
|
20240510,135600,2350061005,2560,2560,2560,2555,917
|
|
20240510,135500,2347717975,2560,2560,2560,2560,944
|
|
20240510,135400,2345301335,2560,2560,2560,2560,1112
|
|
20240510,135300,2342454615,2560,2560,2580,2555,3693
|
|
20240510,135200,2332970580,2555,2555,2555,2555,1212
|
|
20240510,135100,2329873920,2555,2550,2555,2550,3685
|
|
20240510,135000,2320460595,2550,2555,2555,2550,2874
|
|
20240510,134900,2313119375,2555,2555,2560,2555,742
|
|
20240510,134800,2311223560,2555,2555,2555,2555,1128
|
|
20240510,134700,2308341520,2555,2555,2555,2555,1111
|
|
20240510,134600,2305502915,2555,2555,2555,2555,1295
|
|
20240510,134500,2302194190,2555,2555,2560,2555,1150
|
|
20240510,134400,2299255740,2555,2555,2560,2555,2811
|
|
20240510,134300,2292066135,2560,2555,2585,2555,3752
|
|
20240510,134200,2282423510,2555,2555,2555,2555,3790
|
|
20240510,134100,2272740060,2555,2555,2555,2555,5272
|
|
20240510,134000,2259270100,2555,2555,2555,2555,1111
|
|
20240510,133900,2256431495,2560,2560,2570,2560,1240
|
|
20240510,133800,2253256995,2560,2560,2560,2560,1111
|
|
20240510,133700,2250412835,2560,2560,2560,2560,1110
|
|
20240510,133600,2247571235,2560,2560,2560,2560,1111
|
|
20240510,133500,2244727075,2560,2560,2560,2560,860
|
|
20240510,133400,2242525475,2560,2565,2565,2560,1365
|
|
20240510,133300,2239028615,2565,2565,2570,2565,1866
|
|
20240510,133200,2234239800,2565,2565,2565,2565,0
|
|
20240510,133100,2234239800,2565,2575,2575,2565,2011
|
|
20240510,133000,2229073210,2575,2575,2575,2575,0
|
|
20240510,132900,2229073210,2575,2575,2575,2575,100
|
|
20240510,132800,2228815710,2575,2575,2575,2575,0
|
|
20240510,132700,2228815710,2575,2575,2575,2575,50
|
|
20240510,132600,2228686960,2575,2575,2575,2575,0
|
|
20240510,132500,2228686960,2575,2590,2590,2575,24
|
|
20240510,132400,2228625145,2575,2575,2575,2575,0
|
|
20240510,132300,2228625145,2575,2585,2590,2575,3072
|
|
20240510,132200,2220679765,2585,2585,2585,2585,50
|
|
20240510,132100,2220550515,2585,2575,2585,2575,233
|
|
20240510,132000,2219949210,2575,2580,2580,2570,6232
|
|
20240510,131900,2203899885,2590,2580,2590,2580,1199
|
|
20240510,131800,2200806270,2580,2580,2580,2580,61
|
|
20240510,131700,2200648890,2590,2590,2590,2590,0
|
|
20240510,131600,2200648890,2590,2575,2595,2575,2605
|
|
20240510,131500,2193913140,2575,2575,2575,2575,50
|
|
20240510,131400,2193784390,2575,2575,2575,2575,0
|
|
20240510,131300,2193784390,2575,2575,2575,2575,100
|
|
20240510,131200,2193526890,2575,2575,2575,2575,1013
|
|
20240510,131100,2190918415,2575,2575,2575,2575,0
|
|
20240510,131000,2190918415,2575,2575,2575,2575,141
|
|
20240510,130900,2190555340,2585,2585,2585,2585,0
|
|
20240510,130800,2190555340,2585,2585,2585,2585,0
|
|
20240510,130700,2190555340,2585,2585,2585,2585,11
|
|
20240510,130600,2190526905,2570,2585,2585,2570,3
|
|
20240510,130500,2190519165,2570,2570,2570,2570,1095
|
|
20240510,130400,2187705015,2585,2570,2585,2570,3778
|
|
20240510,130300,2177968930,2570,2575,2575,2570,428
|
|
20240510,130200,2176868965,2575,2575,2575,2575,32
|
|
20240510,130100,2176786565,2575,2575,2575,2575,0
|
|
20240510,130000,2176786565,2575,2575,2575,2575,990
|
|
20240510,125900,2174237315,2575,2575,2575,2575,50
|
|
20240510,125800,2174108565,2585,2575,2585,2575,2588
|
|
20240510,125700,2167436705,2575,2575,2575,2575,366
|
|
20240510,125600,2166494255,2580,2580,2580,2580,0
|
|
20240510,125500,2166494255,2580,2575,2580,2575,72
|
|
20240510,125400,2166308780,2585,2575,2585,2575,1680
|
|
20240510,125300,2161981780,2575,2565,2575,2565,1801
|
|
20240510,125200,2157352805,2565,2570,2570,2565,56
|
|
20240510,125100,2157208890,2570,2570,2570,2565,1502
|
|
20240510,125000,2153348760,2570,2570,2570,2570,0
|
|
20240510,124900,2153348760,2570,2570,2570,2570,640
|
|
20240510,124800,2151703960,2575,2575,2575,2575,140
|
|
20240510,124700,2151343460,2575,2575,2575,2575,0
|
|
20240510,124600,2151343460,2575,2575,2575,2575,0
|
|
20240510,124500,2151343460,2575,2575,2575,2575,311
|
|
20240510,124400,2150542635,2575,2570,2585,2570,3760
|
|
20240510,124300,2140859220,2565,2565,2565,2565,44
|
|
20240510,124200,2140746360,2570,2570,2570,2570,204
|
|
20240510,124100,2140222080,2575,2575,2575,2575,0
|
|
20240510,124000,2140222080,2575,2575,2575,2575,60
|
|
20240510,123900,2140067580,2585,2570,2585,2570,2603
|
|
20240510,123800,2133356650,2575,2575,2575,2575,160
|
|
20240510,123700,2132944650,2575,2575,2575,2575,0
|
|
20240510,123600,2132944650,2575,2575,2575,2575,100
|
|
20240510,123500,2132687150,2575,2570,2575,2570,51
|
|
20240510,123400,2132555855,2575,2575,2575,2575,0
|
|
20240510,123300,2132555855,2575,2570,2575,2570,12
|
|
20240510,123200,2132524960,2575,2575,2575,2575,0
|
|
20240510,123100,2132524960,2575,2575,2575,2575,0
|
|
20240510,123000,2132524960,2575,2565,2575,2565,79
|
|
20240510,122900,2132321585,2570,2570,2570,2570,512
|
|
20240510,122800,2131005745,2570,2575,2575,2570,1351
|
|
20240510,122700,2127532820,2575,2575,2575,2575,100
|
|
20240510,122600,2127275320,2580,2590,2590,2580,16
|
|
20240510,122500,2127233900,2590,2580,2595,2575,3808
|
|
20240510,122400,2117385220,2580,2580,2580,2580,0
|
|
20240510,122300,2117385220,2580,2575,2580,2575,889
|
|
20240510,122200,2115092125,2575,2575,2575,2575,10
|
|
20240510,122100,2115066375,2580,2575,2580,2575,108
|
|
20240510,122000,2114788235,2580,2570,2580,2570,2688
|
|
20240510,121900,2107870890,2565,2565,2565,2565,0
|
|
20240510,121800,2107870890,2565,2565,2565,2565,1230
|
|
20240510,121700,2104715940,2560,2560,2560,2560,1
|
|
20240510,121600,2104713380,2570,2570,2570,2570,0
|
|
20240510,121500,2104713380,2570,2560,2570,2560,3
|
|
20240510,121400,2104705680,2560,2560,2560,2560,72
|
|
20240510,121300,2104521360,2560,2560,2570,2560,102
|
|
20240510,121200,2104259240,2570,2570,2570,2570,0
|
|
20240510,121100,2104259240,2570,2570,2570,2570,0
|
|
20240510,121000,2104259240,2570,2570,2570,2570,0
|
|
20240510,120900,2104259240,2570,2575,2575,2570,104
|
|
20240510,120800,2103991955,2570,2570,2570,2570,97
|
|
20240510,120700,2103742665,2570,2570,2570,2570,0
|
|
20240510,120600,2103742665,2570,2570,2570,2570,200
|
|
20240510,120500,2103228665,2575,2560,2575,2560,3298
|
|
20240510,120400,2094749590,2555,2555,2555,2555,1
|
|
20240510,120300,2094747035,2560,2560,2560,2560,0
|
|
20240510,120200,2094747035,2560,2570,2575,2560,4183
|
|
20240510,120100,2083982395,2570,2560,2570,2560,2835
|
|
20240510,120000,2076706020,2560,2560,2560,2555,319
|
|
20240510,115900,2075890470,2555,2555,2555,2555,854
|
|
20240510,115800,2073708500,2555,2555,2555,2555,500
|
|
20240510,115700,2072431000,2550,2550,2550,2550,771
|
|
20240510,115600,2070464950,2555,2555,2555,2555,6553
|
|
20240510,115500,2053722035,2555,2555,2555,2550,2772
|
|
20240510,115400,2046640095,2555,2555,2555,2555,10
|
|
20240510,115300,2046614545,2555,2555,2555,2555,300
|
|
20240510,115200,2045848045,2550,2550,2550,2550,0
|
|
20240510,115100,2045848045,2550,2550,2550,2550,0
|
|
20240510,115000,2045848045,2550,2550,2550,2550,3
|
|
20240510,114900,2045840395,2570,2570,2570,2570,0
|
|
20240510,114800,2045840395,2570,2555,2570,2555,1653
|
|
20240510,114700,2041616965,2550,2555,2555,2550,1654
|
|
20240510,114600,2037396545,2555,2560,2580,2555,3083
|
|
20240510,114500,2029464150,2560,2560,2560,2560,13
|
|
20240510,114400,2029430870,2570,2570,2570,2570,0
|
|
20240510,114300,2029430870,2570,2550,2570,2550,2745
|
|
20240510,114200,2022389655,2550,2550,2550,2550,65
|
|
20240510,114100,2022223905,2555,2555,2555,2550,1132
|
|
20240510,114000,2019337200,2550,2555,2555,2550,11120
|
|
20240510,113900,1990967340,2560,2560,2560,2555,374
|
|
20240510,113800,1990011260,2570,2570,2570,2570,0
|
|
20240510,113700,1990011260,2570,2570,2570,2570,0
|
|
20240510,113600,1990011260,2570,2555,2570,2555,8805
|
|
20240510,113500,1967473600,2555,2560,2560,2555,3223
|
|
20240510,113400,1959227850,2565,2565,2565,2565,0
|
|
20240510,113300,1959227850,2565,2565,2565,2565,1916
|
|
20240510,113200,1954313310,2565,2565,2565,2565,1000
|
|
20240510,113100,1951748310,2565,2565,2565,2565,0
|
|
20240510,113000,1951748310,2565,2565,2565,2565,86
|
|
20240510,112900,1951527720,2570,2570,2570,2570,0
|
|
20240510,112800,1951527720,2570,2570,2570,2570,2080
|
|
20240510,112700,1946182120,2570,2570,2570,2570,920
|
|
20240510,112600,1943817720,2570,2570,2570,2570,2810
|
|
20240510,112500,1936596020,2570,2570,2570,2570,100
|
|
20240510,112400,1936339020,2580,2565,2580,2565,2591
|
|
20240510,112300,1929686055,2565,2565,2565,2565,32
|
|
20240510,112200,1929603975,2565,2565,2565,2565,0
|
|
20240510,112100,1929603975,2565,2565,2565,2565,275
|
|
20240510,112000,1928898600,2575,2570,2575,2570,10
|
|
20240510,111900,1928872865,2575,2575,2575,2575,1
|
|
20240510,111800,1928870290,2565,2565,2565,2565,1135
|
|
20240510,111700,1925959015,2565,2565,2575,2565,3083
|
|
20240510,111600,1918030620,2565,2565,2565,2565,160
|
|
20240510,111500,1917620220,2560,2560,2560,2560,292
|
|
20240510,111400,1916872700,2570,2570,2570,2570,305
|
|
20240510,111300,1916088850,2570,2560,2570,2560,1119
|
|
20240510,111200,1913216630,2570,2570,2575,2565,2386
|
|
20240510,111100,1907092745,2570,2570,2570,2570,19
|
|
20240510,111000,1907043915,2570,2570,2570,2570,0
|
|
20240510,110900,1907043915,2570,2570,2570,2570,1000
|
|
20240510,110800,1904473915,2575,2580,2585,2575,3188
|
|
20240510,110700,1896257410,2580,2570,2580,2565,3784
|
|
20240510,110600,1886521815,2575,2575,2575,2575,0
|
|
20240510,110500,1886521815,2575,2565,2575,2565,2593
|
|
20240510,110400,1879862275,2565,2565,2565,2565,100
|
|
20240510,110300,1879605775,2565,2565,2570,2565,1206
|
|
20240510,110200,1876510645,2565,2560,2565,2560,2404
|
|
20240510,110100,1870351395,2560,2555,2560,2555,2092
|
|
20240510,110000,1865006325,2555,2555,2555,2555,0
|
|
20240510,105900,1865006325,2555,2555,2555,2555,102
|
|
20240510,105800,1864745715,2550,2555,2555,2550,664
|
|
20240510,105700,1863049795,2560,2555,2570,2555,3226
|
|
20240510,105600,1854788750,2555,2545,2555,2545,1410
|
|
20240510,105500,1851186220,2545,2550,2550,2540,11947
|
|
20240510,105400,1820824050,2545,2545,2545,2545,432
|
|
20240510,105300,1819724610,2545,2545,2545,2545,1291
|
|
20240510,105200,1816439015,2545,2545,2545,2545,1360
|
|
20240510,105100,1812977815,2550,2550,2550,2550,1
|
|
20240510,105000,1812975265,2545,2555,2555,2545,5537
|
|
20240510,104900,1798845485,2555,2560,2560,2555,4746
|
|
20240510,104800,1786718455,2560,2560,2560,2560,3318
|
|
20240510,104700,1778224375,2560,2560,2560,2560,4364
|
|
20240510,104600,1767052535,2555,2560,2560,2555,3014
|
|
20240510,104500,1759336790,2560,2560,2560,2560,0
|
|
20240510,104400,1759336790,2560,2555,2560,2555,6
|
|
20240510,104300,1759321440,2555,2565,2565,2555,2170
|
|
20240510,104200,1753768405,2565,2565,2565,2565,150
|
|
20240510,104100,1753383655,2565,2560,2565,2560,164
|
|
20240510,104000,1752963295,2560,2560,2560,2560,54
|
|
20240510,103900,1752825055,2580,2580,2580,2580,300
|
|
20240510,103800,1752051055,2580,2560,2585,2555,20646
|
|
20240510,103700,1699171105,2555,2560,2560,2555,1701
|
|
20240510,103600,1694821575,2560,2560,2565,2560,1409
|
|
20240510,103500,1691214035,2560,2560,2560,2555,2812
|
|
20240510,103400,1684017365,2560,2560,2560,2560,1815
|
|
20240510,103300,1679370965,2560,2560,2560,2555,17949
|
|
20240510,103200,1633424425,2565,2565,2565,2565,4202
|
|
20240510,103100,1622646295,2565,2570,2570,2565,2186
|
|
20240510,103000,1617028295,2570,2570,2570,2570,940
|
|
20240510,102900,1614612495,2570,2570,2570,2570,624
|
|
20240510,102800,1613008815,2570,2570,2580,2570,6098
|
|
20240510,102700,1597328295,2580,2565,2585,2565,6101
|
|
20240510,102600,1581665630,2560,2565,2565,2560,715
|
|
20240510,102500,1579833655,2565,2565,2565,2565,2000
|
|
20240510,102400,1574703655,2565,2565,2565,2565,3250
|
|
20240510,102300,1566367405,2565,2565,2565,2565,757
|
|
20240510,102200,1564425700,2565,2560,2565,2560,1056
|
|
20240510,102100,1561722040,2565,2565,2565,2560,13895
|
|
20240510,102000,1526081370,2565,2565,2565,2560,9780
|
|
20240510,101900,1500998835,2570,2570,2570,2565,3845
|
|
20240510,101800,1491118965,2575,2580,2595,2570,4319
|
|
20240510,101700,1479960620,2580,2570,2580,2570,14610
|
|
20240510,101600,1442410355,2575,2575,2580,2575,3186
|
|
20240510,101500,1434206400,2575,2575,2575,2575,12139
|
|
20240510,101400,1402948475,2580,2580,2580,2580,0
|
|
20240510,101300,1402948475,2580,2580,2580,2580,500
|
|
20240510,101200,1401658475,2580,2580,2580,2580,278
|
|
20240510,101100,1400941235,2580,2570,2580,2570,3445
|
|
20240510,101000,1392069460,2580,2585,2585,2570,14419
|
|
20240510,100900,1354916145,2585,2600,2610,2575,21526
|
|
20240510,100800,1299128280,2585,2585,2600,2580,11439
|
|
20240510,100700,1269475025,2590,2585,2600,2580,5435
|
|
20240510,100600,1255411630,2600,2585,2605,2580,2208
|
|
20240510,100500,1249689045,2585,2585,2585,2585,3832
|
|
20240510,100400,1239783325,2590,2585,2590,2585,569
|
|
20240510,100300,1238310645,2580,2585,2585,2580,477
|
|
20240510,100200,1237078595,2585,2585,2585,2585,2442
|
|
20240510,100100,1230766025,2580,2590,2590,2575,13162
|
|
20240510,100000,1196763280,2590,2595,2595,2590,2448
|
|
20240510,095900,1190416020,2600,2590,2600,2590,4239
|
|
20240510,095800,1179426040,2590,2590,2590,2590,5760
|
|
20240510,095700,1164507640,2595,2590,2595,2590,219
|
|
20240510,095600,1163939405,2585,2585,2585,2585,537
|
|
20240510,095500,1162551260,2585,2575,2585,2575,551
|
|
20240510,095400,1161132425,2575,2580,2585,2570,24421
|
|
20240510,095300,1098307640,2580,2580,2585,2575,2315
|
|
20240510,095200,1092335360,2580,2590,2590,2580,14251
|
|
20240510,095100,1055525545,2585,2595,2595,2585,4503
|
|
20240510,095000,1043861895,2595,2595,2600,2590,9157
|
|
20240510,094900,1020122975,2595,2590,2595,2590,4559
|
|
20240510,094800,1008314555,2590,2590,2590,2585,45
|
|
20240510,094700,1008198155,2595,2590,2595,2585,3068
|
|
20240510,094600,1000252215,2590,2595,2595,2590,5260
|
|
20240510,094500,986627305,2595,2590,2600,2590,3495
|
|
20240510,094400,977559185,2590,2585,2590,2585,6416
|
|
20240510,094300,960968555,2585,2585,2585,2580,7914
|
|
20240510,094200,940521605,2590,2595,2595,2590,2162
|
|
20240510,094100,934921175,2600,2600,2600,2595,3691
|
|
20240510,094000,925339780,2605,2600,2605,2600,506
|
|
20240510,093900,924024165,2605,2590,2605,2590,3484
|
|
20240510,093800,914968195,2585,2580,2595,2580,1524
|
|
20240510,093700,911030950,2580,2595,2595,2580,2
|
|
20240510,093600,911025775,2595,2590,2595,2580,14607
|
|
20240510,093500,873275660,2585,2610,2610,2585,16298
|
|
20240510,093400,831009855,2610,2610,2620,2610,5876
|
|
20240510,093300,815661115,2615,2615,2620,2600,13995
|
|
20240510,093200,779140170,2620,2615,2620,2610,5574
|
|
20240510,093100,764575575,2610,2615,2625,2610,11091
|
|
20240510,093000,735526640,2615,2615,2615,2610,2130
|
|
20240510,092900,729961690,2620,2615,2620,2610,6386
|
|
20240510,092800,713252195,2605,2610,2615,2605,6773
|
|
20240510,092700,695592730,2610,2610,2615,2605,3863
|
|
20240510,092600,685509055,2610,2610,2615,2605,1817
|
|
20240510,092500,680769200,2610,2605,2610,2600,3821
|
|
20240510,092400,670802905,2605,2610,2610,2600,9058
|
|
20240510,092300,647185105,2610,2600,2610,2600,3146
|
|
20240510,092200,638989715,2600,2625,2630,2600,20279
|
|
20240510,092100,585914200,2625,2600,2625,2600,24779
|
|
20240510,092000,521091760,2595,2590,2600,2585,4492
|
|
20240510,091900,509441735,2600,2600,2600,2595,1448
|
|
20240510,091800,505681865,2600,2610,2610,2595,4728
|
|
20240510,091700,493377495,2610,2610,2625,2605,17648
|
|
20240510,091600,447180320,2605,2610,2615,2600,9131
|
|
20240510,091500,423391835,2615,2600,2615,2600,17986
|
|
20240510,091400,376501870,2600,2600,2600,2595,3517
|
|
20240510,091300,367360945,2595,2595,2600,2585,5131
|
|
20240510,091200,354037260,2595,2590,2595,2590,3986
|
|
20240510,091100,343698760,2575,2580,2590,2570,25076
|
|
20240510,091000,279145045,2590,2595,2600,2580,7098
|
|
20240510,090900,260729015,2600,2580,2600,2570,22773
|
|
20240510,090800,201772660,2585,2585,2590,2570,9885
|
|
20240510,090700,176272895,2585,2600,2600,2580,4738
|
|
20240510,090600,164013145,2605,2575,2615,2575,25640
|
|
20240510,090500,97371160,2590,2560,2595,2560,23952
|
|
20240510,090400,35496415,2560,2545,2570,2545,7998
|
|
20240510,090300,15033380,2540,2535,2540,2535,430
|
|
20240510,090200,13942575,2525,2525,2525,2525,2000
|
|
20240510,090100,8892575,2525,2525,2525,2525,2001
|
|
20240510,090000,3840050,2525,2525,2530,2525,1520
|