612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,190800,1452540585,2345,2345,2345,2345,0
|
|
20240603,190700,1452540585,2345,2345,2345,2345,0
|
|
20240603,190600,1452540585,2345,2345,2345,2345,0
|
|
20240603,190500,1452540585,2345,2345,2345,2345,0
|
|
20240603,190400,1452540585,2345,2345,2345,2345,0
|
|
20240603,190300,1452540585,2345,2345,2345,2345,0
|
|
20240603,190200,1452540585,2345,2345,2345,2345,0
|
|
20240603,190100,1452540585,2345,2345,2345,2345,0
|
|
20240603,190000,1452540585,2345,2345,2345,2345,0
|
|
20240603,185900,1452540585,2345,2345,2345,2345,0
|
|
20240603,185800,1452540585,2345,2345,2345,2345,0
|
|
20240603,185700,1452540585,2345,2345,2345,2345,0
|
|
20240603,185600,1452540585,2345,2345,2345,2345,0
|
|
20240603,185500,1452540585,2345,2345,2345,2345,0
|
|
20240603,185400,1452540585,2345,2345,2345,2345,0
|
|
20240603,185300,1452540585,2345,2345,2345,2345,0
|
|
20240603,185200,1452540585,2345,2345,2345,2345,0
|
|
20240603,185100,1452540585,2345,2345,2345,2345,0
|
|
20240603,185000,1452540585,2345,2345,2345,2345,0
|
|
20240603,184900,1452540585,2345,2345,2345,2345,0
|
|
20240603,184800,1452540585,2345,2345,2345,2345,0
|
|
20240603,184700,1452540585,2345,2345,2345,2345,0
|
|
20240603,184600,1452540585,2345,2345,2345,2345,0
|
|
20240603,184500,1452540585,2345,2345,2345,2345,0
|
|
20240603,184400,1452540585,2345,2345,2345,2345,0
|
|
20240603,184300,1452540585,2345,2345,2345,2345,0
|
|
20240603,184200,1452540585,2345,2345,2345,2345,0
|
|
20240603,184100,1452540585,2345,2345,2345,2345,0
|
|
20240603,184000,1452540585,2345,2345,2345,2345,0
|
|
20240603,183900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,183800,1452540585,2345,2345,2345,2345,0
|
|
20240603,183700,1452540585,2345,2345,2345,2345,0
|
|
20240603,183600,1452540585,2345,2345,2345,2345,0
|
|
20240603,183500,1452540585,2345,2345,2345,2345,0
|
|
20240603,183400,1452540585,2345,2345,2345,2345,0
|
|
20240603,183300,1452540585,2345,2345,2345,2345,0
|
|
20240603,183200,1452540585,2345,2345,2345,2345,0
|
|
20240603,183100,1452540585,2345,2345,2345,2345,0
|
|
20240603,183000,1452540585,2345,2345,2345,2345,0
|
|
20240603,182900,1452540585,2345,2345,2345,2345,0
|
|
20240603,182800,1452540585,2345,2345,2345,2345,0
|
|
20240603,182700,1452540585,2345,2345,2345,2345,0
|
|
20240603,182600,1452540585,2345,2345,2345,2345,0
|
|
20240603,182500,1452540585,2345,2345,2345,2345,0
|
|
20240603,182400,1452540585,2345,2345,2345,2345,0
|
|
20240603,182300,1452540585,2345,2345,2345,2345,0
|
|
20240603,182200,1452540585,2345,2345,2345,2345,0
|
|
20240603,182100,1452540585,2345,2345,2345,2345,0
|
|
20240603,182000,1452540585,2345,2345,2345,2345,0
|
|
20240603,181900,1452540585,2345,2345,2345,2345,0
|
|
20240603,181800,1452540585,2345,2345,2345,2345,0
|
|
20240603,181700,1452540585,2345,2345,2345,2345,0
|
|
20240603,181600,1452540585,2345,2345,2345,2345,0
|
|
20240603,181500,1452540585,2345,2345,2345,2345,0
|
|
20240603,181400,1452540585,2345,2345,2345,2345,0
|
|
20240603,181300,1452540585,2345,2345,2345,2345,0
|
|
20240603,181200,1452540585,2345,2345,2345,2345,0
|
|
20240603,181100,1452540585,2345,2345,2345,2345,0
|
|
20240603,181000,1452540585,2345,2345,2345,2345,0
|
|
20240603,180900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,180800,1452540585,2345,2345,2345,2345,0
|
|
20240603,180700,1452540585,2345,2345,2345,2345,0
|
|
20240603,180600,1452540585,2345,2345,2345,2345,0
|
|
20240603,180500,1452540585,2345,2345,2345,2345,0
|
|
20240603,180400,1452540585,2345,2345,2345,2345,0
|
|
20240603,180300,1452540585,2345,2345,2345,2345,0
|
|
20240603,180200,1452540585,2345,2345,2345,2345,0
|
|
20240603,180100,1452540585,2345,2345,2345,2345,0
|
|
20240603,180000,1452540585,2345,2345,2345,2345,0
|
|
20240603,175900,1452540585,2345,2345,2345,2345,0
|
|
20240603,175800,1452540585,2345,2345,2345,2345,0
|
|
20240603,175700,1452540585,2345,2345,2345,2345,0
|
|
20240603,175600,1452540585,2345,2345,2345,2345,0
|
|
20240603,175500,1452540585,2345,2345,2345,2345,0
|
|
20240603,175400,1452540585,2345,2345,2345,2345,0
|
|
20240603,175300,1452540585,2345,2345,2345,2345,0
|
|
20240603,175200,1452540585,2345,2345,2345,2345,0
|
|
20240603,175100,1452540585,2345,2345,2345,2345,0
|
|
20240603,175000,1452540585,2345,2345,2345,2345,0
|
|
20240603,174900,1452540585,2345,2345,2345,2345,0
|
|
20240603,174800,1452540585,2345,2345,2345,2345,0
|
|
20240603,174700,1452540585,2345,2345,2345,2345,0
|
|
20240603,174600,1452540585,2345,2345,2345,2345,0
|
|
20240603,174500,1452540585,2345,2345,2345,2345,0
|
|
20240603,174400,1452540585,2345,2345,2345,2345,0
|
|
20240603,174300,1452540585,2345,2345,2345,2345,0
|
|
20240603,174200,1452540585,2345,2345,2345,2345,0
|
|
20240603,174100,1452540585,2345,2345,2345,2345,0
|
|
20240603,174000,1452540585,2345,2345,2345,2345,0
|
|
20240603,173900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,173800,1452540585,2345,2345,2345,2345,0
|
|
20240603,173700,1452540585,2345,2345,2345,2345,0
|
|
20240603,173600,1452540585,2345,2345,2345,2345,0
|
|
20240603,173500,1452540585,2345,2345,2345,2345,0
|
|
20240603,173400,1452540585,2345,2345,2345,2345,0
|
|
20240603,173300,1452540585,2345,2345,2345,2345,0
|
|
20240603,173200,1452540585,2345,2345,2345,2345,0
|
|
20240603,173100,1452540585,2345,2345,2345,2345,0
|
|
20240603,173000,1452540585,2345,2345,2345,2345,0
|
|
20240603,172900,1452540585,2345,2345,2345,2345,0
|
|
20240603,172800,1452540585,2345,2345,2345,2345,0
|
|
20240603,172700,1452540585,2345,2345,2345,2345,0
|
|
20240603,172600,1452540585,2345,2345,2345,2345,0
|
|
20240603,172500,1452540585,2345,2345,2345,2345,0
|
|
20240603,172400,1452540585,2345,2345,2345,2345,0
|
|
20240603,172300,1452540585,2345,2345,2345,2345,0
|
|
20240603,172200,1452540585,2345,2345,2345,2345,0
|
|
20240603,172100,1452540585,2345,2345,2345,2345,0
|
|
20240603,172000,1452540585,2345,2345,2345,2345,0
|
|
20240603,171900,1452540585,2345,2345,2345,2345,0
|
|
20240603,171800,1452540585,2345,2345,2345,2345,0
|
|
20240603,171700,1452540585,2345,2345,2345,2345,0
|
|
20240603,171600,1452540585,2345,2345,2345,2345,0
|
|
20240603,171500,1452540585,2345,2345,2345,2345,0
|
|
20240603,171400,1452540585,2345,2345,2345,2345,0
|
|
20240603,171300,1452540585,2345,2345,2345,2345,0
|
|
20240603,171200,1452540585,2345,2345,2345,2345,0
|
|
20240603,171100,1452540585,2345,2345,2345,2345,0
|
|
20240603,171000,1452540585,2345,2345,2345,2345,0
|
|
20240603,170900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,170800,1452540585,2345,2345,2345,2345,0
|
|
20240603,170700,1452540585,2345,2345,2345,2345,0
|
|
20240603,170600,1452540585,2345,2345,2345,2345,0
|
|
20240603,170500,1452540585,2345,2345,2345,2345,0
|
|
20240603,170400,1452540585,2345,2345,2345,2345,0
|
|
20240603,170300,1452540585,2345,2345,2345,2345,0
|
|
20240603,170200,1452540585,2345,2345,2345,2345,0
|
|
20240603,170100,1452540585,2345,2345,2345,2345,0
|
|
20240603,170000,1452540585,2345,2345,2345,2345,0
|
|
20240603,165900,1452540585,2345,2345,2345,2345,0
|
|
20240603,165800,1452540585,2345,2345,2345,2345,0
|
|
20240603,165700,1452540585,2345,2345,2345,2345,0
|
|
20240603,165600,1452540585,2345,2345,2345,2345,0
|
|
20240603,165500,1452540585,2345,2345,2345,2345,0
|
|
20240603,165400,1452540585,2345,2345,2345,2345,0
|
|
20240603,165300,1452540585,2345,2345,2345,2345,0
|
|
20240603,165200,1452540585,2345,2345,2345,2345,0
|
|
20240603,165100,1452540585,2345,2345,2345,2345,0
|
|
20240603,165000,1452540585,2345,2345,2345,2345,0
|
|
20240603,164900,1452540585,2345,2345,2345,2345,0
|
|
20240603,164800,1452540585,2345,2345,2345,2345,0
|
|
20240603,164700,1452540585,2345,2345,2345,2345,0
|
|
20240603,164600,1452540585,2345,2345,2345,2345,0
|
|
20240603,164500,1452540585,2345,2345,2345,2345,0
|
|
20240603,164400,1452540585,2345,2345,2345,2345,0
|
|
20240603,164300,1452540585,2345,2345,2345,2345,0
|
|
20240603,164200,1452540585,2345,2345,2345,2345,0
|
|
20240603,164100,1452540585,2345,2345,2345,2345,0
|
|
20240603,164000,1452540585,2345,2345,2345,2345,0
|
|
20240603,163900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,163800,1452540585,2345,2345,2345,2345,0
|
|
20240603,163700,1452540585,2345,2345,2345,2345,0
|
|
20240603,163600,1452540585,2345,2345,2345,2345,0
|
|
20240603,163500,1452540585,2345,2345,2345,2345,0
|
|
20240603,163400,1452540585,2345,2345,2345,2345,0
|
|
20240603,163300,1452540585,2345,2345,2345,2345,0
|
|
20240603,163200,1452540585,2345,2345,2345,2345,0
|
|
20240603,163100,1452540585,2345,2345,2345,2345,0
|
|
20240603,163000,1452540585,2345,2345,2345,2345,0
|
|
20240603,162900,1452540585,2345,2345,2345,2345,0
|
|
20240603,162800,1452540585,2345,2345,2345,2345,0
|
|
20240603,162700,1452540585,2345,2345,2345,2345,0
|
|
20240603,162600,1452540585,2345,2345,2345,2345,0
|
|
20240603,162500,1452540585,2345,2345,2345,2345,0
|
|
20240603,162400,1452540585,2345,2345,2345,2345,0
|
|
20240603,162300,1452540585,2345,2345,2345,2345,0
|
|
20240603,162200,1452540585,2345,2345,2345,2345,0
|
|
20240603,162100,1452540585,2345,2345,2345,2345,0
|
|
20240603,162000,1452540585,2345,2345,2345,2345,0
|
|
20240603,161900,1452540585,2345,2345,2345,2345,0
|
|
20240603,161800,1452540585,2345,2345,2345,2345,0
|
|
20240603,161700,1452540585,2345,2345,2345,2345,0
|
|
20240603,161600,1452540585,2345,2345,2345,2345,0
|
|
20240603,161500,1452540585,2345,2345,2345,2345,0
|
|
20240603,161400,1452540585,2345,2345,2345,2345,0
|
|
20240603,161300,1452540585,2345,2345,2345,2345,0
|
|
20240603,161200,1452540585,2345,2345,2345,2345,0
|
|
20240603,161100,1452540585,2345,2345,2345,2345,0
|
|
20240603,161000,1452540585,2345,2345,2345,2345,0
|
|
20240603,160900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,160800,1452540585,2345,2345,2345,2345,0
|
|
20240603,160700,1452540585,2345,2345,2345,2345,0
|
|
20240603,160600,1452540585,2345,2345,2345,2345,0
|
|
20240603,160500,1452540585,2345,2345,2345,2345,0
|
|
20240603,160400,1452540585,2345,2345,2345,2345,0
|
|
20240603,160300,1452540585,2345,2345,2345,2345,0
|
|
20240603,160200,1452540585,2345,2345,2345,2345,0
|
|
20240603,160100,1452540585,2345,2345,2345,2345,0
|
|
20240603,160000,1452540585,2345,2345,2345,2345,0
|
|
20240603,155900,1452540585,2345,2345,2345,2345,0
|
|
20240603,155800,1452540585,2345,2345,2345,2345,0
|
|
20240603,155700,1452540585,2345,2345,2345,2345,0
|
|
20240603,155600,1452540585,2345,2345,2345,2345,0
|
|
20240603,155500,1452540585,2345,2345,2345,2345,0
|
|
20240603,155400,1452540585,2345,2345,2345,2345,0
|
|
20240603,155300,1452540585,2345,2345,2345,2345,0
|
|
20240603,155200,1452540585,2345,2345,2345,2345,0
|
|
20240603,155100,1452540585,2345,2345,2345,2345,0
|
|
20240603,155000,1452540585,2345,2345,2345,2345,0
|
|
20240603,154900,1452540585,2345,2345,2345,2345,0
|
|
20240603,154800,1452540585,2345,2345,2345,2345,0
|
|
20240603,154700,1452540585,2345,2345,2345,2345,0
|
|
20240603,154600,1452540585,2345,2345,2345,2345,0
|
|
20240603,154500,1452540585,2345,2345,2345,2345,0
|
|
20240603,154400,1452540585,2345,2345,2345,2345,0
|
|
20240603,154300,1452540585,2345,2345,2345,2345,0
|
|
20240603,154200,1452540585,2345,2345,2345,2345,0
|
|
20240603,154100,1452540585,2345,2345,2345,2345,0
|
|
20240603,154000,1452540585,2345,2345,2345,2345,0
|
|
20240603,153900,1452540585,2345,2345,2345,2345,16664
|
|
20240603,153800,1452540585,2345,2345,2345,2345,0
|
|
20240603,153700,1452540585,2345,2345,2345,2345,0
|
|
20240603,153600,1452540585,2345,2345,2345,2345,0
|
|
20240603,153500,1452540585,2345,2345,2345,2345,0
|
|
20240603,153400,1452540585,2345,2345,2345,2345,0
|
|
20240603,153300,1452540585,2345,2345,2345,2345,0
|
|
20240603,153200,1452540585,2345,2345,2345,2345,0
|
|
20240603,153100,1452540585,2345,2345,2345,2345,0
|
|
20240603,153000,1452540585,2345,2345,2345,2345,16664
|
|
20240603,152900,1413463505,2350,2350,2350,2350,0
|
|
20240603,152800,1413463505,2350,2350,2350,2350,0
|
|
20240603,152700,1413463505,2350,2350,2350,2350,0
|
|
20240603,152600,1413463505,2350,2350,2350,2350,0
|
|
20240603,152500,1413463505,2350,2350,2350,2350,0
|
|
20240603,152400,1413463505,2350,2350,2350,2350,0
|
|
20240603,152300,1413463505,2350,2350,2350,2350,0
|
|
20240603,152200,1413463505,2350,2350,2350,2350,0
|
|
20240603,152100,1413463505,2350,2350,2350,2350,0
|
|
20240603,152000,1413463505,2350,2350,2350,2350,0
|
|
20240603,151900,1413463505,2350,2335,2350,2335,11351
|
|
20240603,151800,1386893445,2335,2335,2335,2330,1513
|
|
20240603,151700,1383360630,2325,2330,2335,2325,11315
|
|
20240603,151600,1357036365,2335,2330,2335,2330,762
|
|
20240603,151500,1355258895,2330,2335,2335,2330,501
|
|
20240603,151400,1354089065,2335,2335,2335,2335,0
|
|
20240603,151300,1354089065,2335,2330,2335,2330,217
|
|
20240603,151200,1353582380,2330,2335,2335,2330,1567
|
|
20240603,151100,1349927630,2335,2335,2335,2335,1086
|
|
20240603,151000,1347391820,2335,2335,2335,2335,31
|
|
20240603,150900,1347319435,2335,2335,2335,2335,0
|
|
20240603,150800,1347319435,2335,2335,2335,2335,0
|
|
20240603,150700,1347319435,2335,2335,2335,2335,96
|
|
20240603,150600,1347095275,2340,2335,2340,2335,108
|
|
20240603,150500,1346842775,2335,2335,2335,2335,1375
|
|
20240603,150400,1343632150,2340,2335,2340,2335,309
|
|
20240603,150300,1342909490,2335,2335,2335,2335,593
|
|
20240603,150200,1341524835,2340,2330,2340,2330,511
|
|
20240603,150100,1340331595,2335,2335,2335,2335,800
|
|
20240603,150000,1338463595,2335,2335,2335,2335,0
|
|
20240603,145900,1338463595,2335,2330,2335,2330,1585
|
|
20240603,145800,1334763045,2330,2330,2330,2330,869
|
|
20240603,145700,1332738275,2330,2330,2330,2330,3
|
|
20240603,145600,1332731285,2330,2330,2330,2330,0
|
|
20240603,145500,1332731285,2330,2330,2330,2330,150
|
|
20240603,145400,1332381785,2335,2335,2335,2335,4924
|
|
20240603,145300,1320884245,2330,2330,2330,2330,1
|
|
20240603,145200,1320881915,2335,2335,2335,2335,801
|
|
20240603,145100,1319011580,2335,2335,2335,2335,107
|
|
20240603,145000,1318761735,2330,2330,2330,2330,0
|
|
20240603,144900,1318761735,2330,2330,2330,2330,3651
|
|
20240603,144800,1310254905,2330,2330,2330,2330,1592
|
|
20240603,144700,1306545545,2325,2325,2325,2325,1
|
|
20240603,144600,1306543220,2330,2330,2330,2330,0
|
|
20240603,144500,1306543220,2330,2330,2330,2330,0
|
|
20240603,144400,1306543220,2330,2330,2330,2330,29
|
|
20240603,144300,1306475650,2330,2325,2330,2320,6148
|
|
20240603,144200,1292188935,2330,2330,2330,2330,0
|
|
20240603,144100,1292188935,2330,2330,2330,2330,1779
|
|
20240603,144000,1288043865,2330,2330,2330,2330,3207
|
|
20240603,143900,1280571555,2330,2330,2330,2330,0
|
|
20240603,143800,1280571555,2330,2330,2330,2330,0
|
|
20240603,143700,1280571555,2330,2330,2330,2330,1058
|
|
20240603,143600,1278106415,2330,2330,2330,2330,1
|
|
20240603,143500,1278104085,2325,2325,2325,2325,0
|
|
20240603,143400,1278104085,2325,2325,2325,2325,2565
|
|
20240603,143300,1272140460,2325,2330,2330,2325,1507
|
|
20240603,143200,1268630420,2330,2330,2330,2330,954
|
|
20240603,143100,1266407600,2330,2330,2330,2330,1640
|
|
20240603,143000,1262586400,2330,2330,2330,2330,307
|
|
20240603,142900,1261871090,2325,2325,2325,2325,0
|
|
20240603,142800,1261871090,2325,2325,2325,2325,4008
|
|
20240603,142700,1252552490,2325,2325,2325,2325,0
|
|
20240603,142600,1252552490,2325,2325,2325,2320,11654
|
|
20240603,142500,1225458985,2325,2325,2325,2325,50
|
|
20240603,142400,1225342735,2325,2325,2325,2325,5
|
|
20240603,142300,1225331110,2320,2320,2320,2320,0
|
|
20240603,142200,1225331110,2320,2325,2325,2320,1644
|
|
20240603,142100,1221514530,2330,2330,2330,2330,0
|
|
20240603,142000,1221514530,2330,2320,2330,2320,1055
|
|
20240603,141900,1219066880,2325,2325,2325,2325,0
|
|
20240603,141800,1219066880,2325,2325,2325,2325,0
|
|
20240603,141700,1219066880,2325,2325,2325,2325,21
|
|
20240603,141600,1219018055,2335,2335,2335,2335,200
|
|
20240603,141500,1218551055,2330,2330,2330,2330,386
|
|
20240603,141400,1217651675,2335,2335,2335,2335,50
|
|
20240603,141300,1217534925,2320,2320,2320,2320,0
|
|
20240603,141200,1217534925,2320,2325,2325,2320,1000
|
|
20240603,141100,1215214615,2325,2325,2325,2325,350
|
|
20240603,141000,1214400865,2325,2335,2335,2325,2210
|
|
20240603,140900,1209251115,2330,2325,2335,2325,2407
|
|
20240603,140800,1203642970,2325,2330,2335,2325,3609
|
|
20240603,140700,1195235215,2330,2340,2340,2330,2583
|
|
20240603,140600,1189198485,2325,2345,2350,2325,15260
|
|
20240603,140500,1153445895,2345,2325,2345,2325,13983
|
|
20240603,140400,1120750120,2330,2325,2340,2325,20990
|
|
20240603,140300,1071788815,2320,2320,2320,2320,0
|
|
20240603,140200,1071788815,2320,2320,2320,2320,0
|
|
20240603,140100,1071788815,2320,2315,2320,2315,58
|
|
20240603,140000,1071654510,2315,2315,2315,2315,1
|
|
20240603,135900,1071652195,2325,2325,2325,2325,0
|
|
20240603,135800,1071652195,2325,2325,2325,2325,0
|
|
20240603,135700,1071652195,2325,2325,2325,2325,0
|
|
20240603,135600,1071652195,2325,2325,2325,2325,0
|
|
20240603,135500,1071652195,2325,2325,2325,2325,11
|
|
20240603,135400,1071626620,2315,2315,2315,2315,58
|
|
20240603,135300,1071492350,2315,2315,2315,2315,784
|
|
20240603,135200,1069677390,2315,2325,2325,2315,565
|
|
20240603,135100,1068366305,2325,2325,2325,2325,0
|
|
20240603,135000,1068366305,2325,2325,2325,2325,1011
|
|
20240603,134900,1066015730,2330,2330,2330,2330,180
|
|
20240603,134800,1065596330,2330,2325,2330,2325,5063
|
|
20240603,134700,1053824850,2320,2320,2320,2320,1000
|
|
20240603,134600,1051504850,2325,2325,2325,2325,0
|
|
20240603,134500,1051504850,2325,2320,2325,2320,620
|
|
20240603,134400,1050064600,2320,2320,2320,2320,2222
|
|
20240603,134300,1044909560,2320,2325,2325,2320,117
|
|
20240603,134200,1044638035,2325,2325,2325,2325,0
|
|
20240603,134100,1044638035,2325,2325,2325,2325,0
|
|
20240603,134000,1044638035,2325,2325,2325,2325,0
|
|
20240603,133900,1044638035,2325,2325,2325,2325,0
|
|
20240603,133800,1044638035,2325,2320,2325,2320,3925
|
|
20240603,133700,1035531850,2320,2320,2320,2320,0
|
|
20240603,133600,1035531850,2320,2320,2320,2320,3000
|
|
20240603,133500,1028571850,2320,2320,2320,2320,1
|
|
20240603,133400,1028569530,2320,2320,2320,2320,166
|
|
20240603,133300,1028184410,2320,2320,2320,2320,1
|
|
20240603,133200,1028182090,2315,2315,2315,2315,0
|
|
20240603,133100,1028182090,2315,2315,2315,2315,200
|
|
20240603,133000,1027719090,2315,2315,2315,2315,0
|
|
20240603,132900,1027719090,2315,2320,2320,2315,519
|
|
20240603,132800,1026515145,2320,2320,2320,2320,0
|
|
20240603,132700,1026515145,2320,2320,2320,2320,1
|
|
20240603,132600,1026512825,2315,2315,2315,2315,0
|
|
20240603,132500,1026512825,2315,2315,2315,2315,10
|
|
20240603,132400,1026489675,2315,2315,2315,2315,0
|
|
20240603,132300,1026489675,2315,2315,2315,2315,2001
|
|
20240603,132200,1021857360,2320,2320,2320,2320,0
|
|
20240603,132100,1021857360,2320,2320,2320,2320,1
|
|
20240603,132000,1021855040,2315,2320,2320,2315,2281
|
|
20240603,131900,1016563755,2320,2320,2320,2320,0
|
|
20240603,131800,1016563755,2320,2320,2320,2320,0
|
|
20240603,131700,1016563755,2320,2320,2320,2320,0
|
|
20240603,131600,1016563755,2320,2320,2320,2320,0
|
|
20240603,131500,1016563755,2320,2320,2320,2320,0
|
|
20240603,131400,1016563755,2320,2320,2320,2320,1
|
|
20240603,131300,1016561435,2320,2320,2320,2320,35
|
|
20240603,131200,1016480235,2320,2315,2320,2315,3
|
|
20240603,131100,1016473285,2315,2315,2315,2315,2277
|
|
20240603,131000,1011202030,2320,2315,2320,2315,605
|
|
20240603,130900,1009801450,2310,2310,2310,2310,0
|
|
20240603,130800,1009801450,2310,2315,2315,2310,6148
|
|
20240603,130700,995594605,2315,2315,2315,2315,0
|
|
20240603,130600,995594605,2315,2315,2315,2315,1488
|
|
20240603,130500,992149885,2315,2315,2315,2315,5123
|
|
20240603,130400,980290140,2315,2315,2315,2315,1000
|
|
20240603,130300,977975140,2320,2320,2320,2320,0
|
|
20240603,130200,977975140,2320,2320,2320,2320,0
|
|
20240603,130100,977975140,2320,2320,2320,2320,0
|
|
20240603,130000,977975140,2320,2320,2320,2320,1
|
|
20240603,125900,977972820,2315,2315,2320,2315,960
|
|
20240603,125800,975750415,2315,2315,2315,2315,86
|
|
20240603,125700,975551325,2320,2315,2320,2315,9001
|
|
20240603,125600,954714005,2320,2315,2320,2315,11
|
|
20240603,125500,954688535,2315,2315,2315,2315,0
|
|
20240603,125400,954688535,2315,2315,2315,2315,0
|
|
20240603,125300,954688535,2315,2315,2315,2315,0
|
|
20240603,125200,954688535,2315,2315,2315,2315,7
|
|
20240603,125100,954672330,2320,2320,2320,2320,1
|
|
20240603,125000,954670010,2315,2315,2315,2315,2178
|
|
20240603,124900,949627940,2320,2320,2320,2320,2000
|
|
20240603,124800,944987940,2320,2320,2320,2320,909
|
|
20240603,124700,942879060,2320,2320,2320,2320,0
|
|
20240603,124600,942879060,2320,2320,2320,2320,1592
|
|
20240603,124500,939185620,2320,2320,2320,2320,2940
|
|
20240603,124400,932364820,2315,2315,2315,2315,0
|
|
20240603,124300,932364820,2315,2320,2320,2315,5868
|
|
20240603,124200,918756060,2320,2320,2320,2320,3002
|
|
20240603,124100,911791420,2320,2320,2320,2320,0
|
|
20240603,124000,911791420,2320,2320,2320,2320,1423
|
|
20240603,123900,908490060,2325,2325,2325,2325,140
|
|
20240603,123800,908164560,2325,2325,2325,2325,1353
|
|
20240603,123700,905018835,2320,2330,2330,2320,2463
|
|
20240603,123600,899295980,2330,2330,2330,2330,0
|
|
20240603,123500,899295980,2330,2330,2330,2330,214
|
|
20240603,123400,898797360,2325,2325,2325,2325,0
|
|
20240603,123300,898797360,2325,2325,2325,2325,155
|
|
20240603,123200,898436985,2325,2325,2325,2325,0
|
|
20240603,123100,898436985,2325,2325,2325,2325,0
|
|
20240603,123000,898436985,2325,2325,2325,2325,2
|
|
20240603,122900,898432335,2320,2325,2325,2320,1741
|
|
20240603,122800,894392705,2325,2325,2325,2325,1
|
|
20240603,122700,894390380,2325,2325,2325,2325,1200
|
|
20240603,122600,891600380,2325,2325,2325,2325,1001
|
|
20240603,122500,889273055,2330,2330,2330,2330,0
|
|
20240603,122400,889273055,2330,2330,2330,2330,15
|
|
20240603,122300,889238105,2325,2325,2325,2325,0
|
|
20240603,122200,889238105,2325,2325,2325,2325,3500
|
|
20240603,122100,881100605,2325,2325,2325,2325,0
|
|
20240603,122000,881100605,2325,2325,2325,2325,200
|
|
20240603,121900,880635605,2330,2330,2330,2330,3
|
|
20240603,121800,880628615,2325,2325,2325,2325,762
|
|
20240603,121700,878856965,2325,2325,2325,2325,213
|
|
20240603,121600,878361740,2330,2330,2330,2330,2
|
|
20240603,121500,878357080,2325,2325,2325,2325,0
|
|
20240603,121400,878357080,2325,2325,2325,2325,929
|
|
20240603,121300,876197155,2325,2325,2325,2325,522
|
|
20240603,121200,874983505,2325,2325,2325,2325,105
|
|
20240603,121100,874739380,2325,2325,2325,2325,0
|
|
20240603,121000,874739380,2325,2325,2325,2325,0
|
|
20240603,120900,874739380,2325,2325,2325,2325,0
|
|
20240603,120800,874739380,2325,2325,2325,2325,0
|
|
20240603,120700,874739380,2325,2320,2325,2320,42
|
|
20240603,120600,874641890,2320,2320,2320,2320,150
|
|
20240603,120500,874293890,2320,2320,2320,2320,3209
|
|
20240603,120400,866849010,2325,2320,2325,2320,253
|
|
20240603,120300,866260790,2320,2320,2320,2320,3000
|
|
20240603,120200,859300790,2320,2320,2320,2320,1
|
|
20240603,120100,859298470,2325,2325,2325,2325,2959
|
|
20240603,120000,852418795,2320,2320,2320,2320,5
|
|
20240603,115900,852407195,2320,2320,2320,2320,3
|
|
20240603,115800,852400235,2325,2325,2325,2325,1001
|
|
20240603,115700,850072910,2325,2325,2325,2325,0
|
|
20240603,115600,850072910,2325,2325,2325,2325,0
|
|
20240603,115500,850072910,2325,2325,2325,2325,0
|
|
20240603,115400,850072910,2325,2325,2325,2325,0
|
|
20240603,115300,850072910,2325,2325,2325,2325,500
|
|
20240603,115200,848910410,2325,2325,2325,2325,100
|
|
20240603,115100,848677910,2325,2325,2325,2325,0
|
|
20240603,115000,848677910,2325,2325,2325,2325,500
|
|
20240603,114900,847515410,2325,2325,2325,2325,1601
|
|
20240603,114800,843793085,2325,2325,2325,2325,0
|
|
20240603,114700,843793085,2325,2325,2325,2325,350
|
|
20240603,114600,842979335,2325,2325,2325,2325,591
|
|
20240603,114500,841605260,2325,2325,2325,2325,0
|
|
20240603,114400,841605260,2325,2320,2325,2320,587
|
|
20240603,114300,840240920,2320,2320,2320,2320,0
|
|
20240603,114200,840240920,2320,2320,2320,2320,2
|
|
20240603,114100,840236280,2320,2320,2320,2320,1
|
|
20240603,114000,840233960,2320,2320,2320,2320,1
|
|
20240603,113900,840231640,2320,2320,2320,2320,2045
|
|
20240603,113800,835487240,2315,2320,2320,2315,615
|
|
20240603,113700,834062915,2320,2315,2320,2315,431
|
|
20240603,113600,833064995,2325,2325,2325,2325,4324
|
|
20240603,113500,823011695,2330,2330,2330,2330,3
|
|
20240603,113400,823004705,2330,2330,2330,2330,0
|
|
20240603,113300,823004705,2330,2335,2335,2330,3
|
|
20240603,113200,822997710,2335,2320,2335,2315,15039
|
|
20240603,113100,788004770,2320,2320,2320,2320,3
|
|
20240603,113000,787997810,2315,2315,2315,2315,433
|
|
20240603,112900,786995415,2320,2320,2320,2320,2
|
|
20240603,112800,786990775,2315,2315,2315,2315,0
|
|
20240603,112700,786990775,2315,2315,2315,2315,100
|
|
20240603,112600,786759275,2320,2320,2320,2320,0
|
|
20240603,112500,786759275,2320,2320,2320,2320,0
|
|
20240603,112400,786759275,2320,2320,2320,2320,54
|
|
20240603,112300,786633995,2325,2325,2325,2325,159
|
|
20240603,112200,786264320,2325,2315,2325,2315,6441
|
|
20240603,112100,771310650,2320,2325,2325,2320,2015
|
|
20240603,112000,766635775,2320,2315,2320,2315,28
|
|
20240603,111900,766570920,2315,2315,2315,2315,0
|
|
20240603,111800,766570920,2315,2315,2315,2315,0
|
|
20240603,111700,766570920,2315,2315,2315,2315,430
|
|
20240603,111600,765575470,2325,2325,2325,2325,0
|
|
20240603,111500,765575470,2325,2325,2325,2310,533
|
|
20240603,111400,764342695,2325,2320,2325,2320,1223
|
|
20240603,111300,761505230,2315,2310,2315,2295,19822
|
|
20240603,111200,715873540,2305,2320,2320,2305,19239
|
|
20240603,111100,671402240,2315,2315,2315,2315,0
|
|
20240603,111000,671402240,2315,2315,2315,2315,0
|
|
20240603,110900,671402240,2315,2315,2315,2315,1
|
|
20240603,110800,671399925,2315,2315,2315,2315,955
|
|
20240603,110700,669189100,2325,2315,2325,2315,4731
|
|
20240603,110600,658193825,2325,2325,2325,2325,0
|
|
20240603,110500,658193825,2325,2325,2325,2325,4576
|
|
20240603,110400,647554625,2310,2315,2315,2310,1500
|
|
20240603,110300,644085100,2325,2315,2325,2315,9956
|
|
20240603,110200,621031830,2315,2315,2315,2315,3024
|
|
20240603,110100,614031270,2320,2320,2320,2320,3
|
|
20240603,110000,614024310,2320,2320,2320,2320,2
|
|
20240603,105900,614019670,2320,2320,2320,2320,2000
|
|
20240603,105800,609379670,2320,2320,2320,2320,4115
|
|
20240603,105700,599832870,2325,2315,2325,2315,2100
|
|
20240603,105600,594970360,2320,2320,2325,2320,10528
|
|
20240603,105500,570545375,2325,2330,2330,2325,1782
|
|
20240603,105400,566402145,2325,2325,2325,2325,1254
|
|
20240603,105300,563486595,2320,2320,2320,2320,33
|
|
20240603,105200,563410035,2325,2325,2325,2325,0
|
|
20240603,105100,563410035,2325,2325,2325,2325,0
|
|
20240603,105000,563410035,2325,2315,2325,2315,12903
|
|
20240603,104900,533451045,2320,2320,2320,2320,0
|
|
20240603,104800,533451045,2320,2320,2320,2320,0
|
|
20240603,104700,533451045,2320,2320,2320,2320,706
|
|
20240603,104600,531813125,2325,2325,2325,2325,0
|
|
20240603,104500,531813125,2325,2315,2325,2315,2385
|
|
20240603,104400,526281815,2315,2315,2315,2315,1818
|
|
20240603,104300,522073145,2320,2315,2320,2315,1168
|
|
20240603,104200,519363390,2315,2315,2315,2315,101
|
|
20240603,104100,519129575,2315,2315,2315,2315,1000
|
|
20240603,104000,516814575,2315,2310,2315,2310,2411
|
|
20240603,103900,511243110,2310,2310,2310,2310,0
|
|
20240603,103800,511243110,2310,2310,2310,2310,1170
|
|
20240603,103700,508540410,2320,2315,2320,2315,942
|
|
20240603,103600,506359665,2320,2320,2320,2320,0
|
|
20240603,103500,506359665,2320,2310,2320,2310,1068
|
|
20240603,103400,503892085,2310,2315,2315,2310,4319
|
|
20240603,103300,493908930,2320,2315,2320,2315,2031
|
|
20240603,103200,489207150,2315,2310,2315,2310,10192
|
|
20240603,103100,465662670,2315,2320,2320,2315,10100
|
|
20240603,103000,442278330,2325,2325,2325,2325,8
|
|
20240603,102900,442259730,2320,2320,2320,2320,0
|
|
20240603,102800,442259730,2320,2320,2320,2320,6170
|
|
20240603,102700,427945330,2325,2325,2325,2325,252
|
|
20240603,102600,427359430,2325,2325,2330,2325,1873
|
|
20240603,102500,422996480,2325,2325,2325,2320,1788
|
|
20240603,102400,418839810,2320,2325,2325,2320,397
|
|
20240603,102300,417918260,2320,2320,2320,2320,1520
|
|
20240603,102200,414391860,2320,2320,2320,2320,0
|
|
20240603,102100,414391860,2320,2320,2320,2320,0
|
|
20240603,102000,414391860,2320,2330,2330,2320,162
|
|
20240603,101900,414014900,2330,2325,2330,2325,2152
|
|
20240603,101800,409011495,2330,2330,2330,2330,0
|
|
20240603,101700,409011495,2330,2320,2330,2320,8003
|
|
20240603,101600,390403820,2320,2320,2320,2320,3904
|
|
20240603,101500,381346540,2315,2320,2320,2315,39
|
|
20240603,101400,381256235,2320,2320,2320,2320,132
|
|
20240603,101300,380949995,2320,2320,2320,2320,419
|
|
20240603,101200,379977915,2325,2325,2325,2325,3
|
|
20240603,101100,379970940,2320,2325,2325,2320,1729
|
|
20240603,101000,375956805,2325,2325,2325,2325,151
|
|
20240603,100900,375605730,2320,2320,2320,2320,0
|
|
20240603,100800,375605730,2320,2320,2320,2320,43
|
|
20240603,100700,375505970,2325,2320,2325,2320,432
|
|
20240603,100600,374501575,2315,2320,2320,2315,12769
|
|
20240603,100500,344940820,2320,2320,2320,2320,0
|
|
20240603,100400,344940820,2320,2320,2320,2320,1203
|
|
20240603,100300,342149860,2320,2320,2320,2320,1339
|
|
20240603,100200,339043380,2325,2325,2325,2325,7530
|
|
20240603,100100,321536130,2325,2320,2325,2320,10352
|
|
20240603,100000,297518045,2315,2315,2315,2315,5095
|
|
20240603,095900,285723120,2310,2310,2310,2310,8
|
|
20240603,095800,285704640,2310,2310,2310,2310,100
|
|
20240603,095700,285473640,2315,2315,2315,2315,0
|
|
20240603,095600,285473640,2315,2315,2315,2315,0
|
|
20240603,095500,285473640,2315,2315,2315,2315,0
|
|
20240603,095400,285473640,2315,2315,2315,2315,699
|
|
20240603,095300,283855455,2315,2320,2320,2315,302
|
|
20240603,095200,283156320,2320,2315,2320,2315,305
|
|
20240603,095100,282450220,2315,2310,2320,2310,982
|
|
20240603,095000,280181785,2310,2310,2310,2310,8
|
|
20240603,094900,280163305,2320,2320,2320,2320,525
|
|
20240603,094800,278945305,2310,2310,2310,2310,1
|
|
20240603,094700,278942995,2310,2310,2315,2310,7045
|
|
20240603,094600,262638905,2310,2310,2310,2310,3216
|
|
20240603,094500,255209945,2305,2305,2305,2305,650
|
|
20240603,094400,253711695,2310,2310,2310,2310,2
|
|
20240603,094300,253707075,2305,2305,2305,2305,1011
|
|
20240603,094200,251376720,2310,2310,2310,2310,905
|
|
20240603,094100,249286170,2310,2310,2310,2310,0
|
|
20240603,094000,249286170,2310,2310,2310,2310,9
|
|
20240603,093900,249265380,2305,2305,2305,2305,0
|
|
20240603,093800,249265380,2305,2315,2315,2305,3564
|
|
20240603,093700,241049705,2310,2310,2310,2310,6
|
|
20240603,093600,241035845,2315,2315,2315,2315,2
|
|
20240603,093500,241031215,2315,2310,2315,2310,25
|
|
20240603,093400,240973455,2315,2310,2315,2310,408
|
|
20240603,093300,240030935,2310,2310,2310,2310,0
|
|
20240603,093200,240030935,2310,2310,2310,2310,901
|
|
20240603,093100,237949625,2310,2315,2315,2310,709
|
|
20240603,093000,236308620,2315,2310,2315,2310,2921
|
|
20240603,092900,229549005,2315,2310,2315,2310,5
|
|
20240603,092800,229537445,2310,2310,2310,2310,1426
|
|
20240603,092700,226243385,2310,2310,2310,2310,2410
|
|
20240603,092600,220676285,2305,2310,2310,2305,2125
|
|
20240603,092500,215767635,2310,2310,2310,2310,1320
|
|
20240603,092400,212718435,2310,2310,2315,2310,695
|
|
20240603,092300,211112980,2320,2315,2320,2315,401
|
|
20240603,092200,210184660,2315,2315,2315,2315,386
|
|
20240603,092100,209291070,2315,2315,2315,2310,2356
|
|
20240603,092000,203837680,2315,2315,2315,2315,500
|
|
20240603,091900,202680180,2315,2320,2320,2315,1158
|
|
20240603,091800,199994285,2320,2305,2320,2305,10499
|
|
20240603,091700,175675415,2315,2310,2315,2310,1360
|
|
20240603,091600,172532315,2310,2310,2310,2310,1
|
|
20240603,091500,172530005,2310,2305,2310,2305,6419
|
|
20240603,091400,157725115,2305,2310,2310,2305,1499
|
|
20240603,091300,154268395,2320,2320,2320,2320,85
|
|
20240603,091200,154071195,2320,2315,2320,2315,896
|
|
20240603,091100,151996655,2305,2305,2305,2305,10860
|
|
20240603,091000,126964355,2310,2310,2310,2310,2846
|
|
20240603,090900,120390095,2315,2315,2315,2315,935
|
|
20240603,090800,118225570,2315,2315,2315,2315,1050
|
|
20240603,090700,115794820,2320,2315,2320,2315,4157
|
|
20240603,090600,106161655,2315,2310,2315,2310,12509
|
|
20240603,090500,77265670,2310,2300,2315,2300,8318
|
|
20240603,090400,58064055,2305,2300,2305,2300,15033
|
|
20240603,090300,23436720,2300,2300,2300,2300,200
|
|
20240603,090200,22976720,2300,2295,2305,2295,3323
|
|
20240603,090100,15339325,2290,2280,2290,2280,1659
|
|
20240603,090000,11548245,2285,2285,2285,2280,3395
|