631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192800,310830685,2740,2740,2740,2740,1630
|
|
20240610,192700,310830685,2740,2740,2740,2740,0
|
|
20240610,192600,310830685,2740,2740,2740,2740,0
|
|
20240610,192500,310830685,2740,2740,2740,2740,0
|
|
20240610,192400,310830685,2740,2740,2740,2740,0
|
|
20240610,192300,310830685,2740,2740,2740,2740,0
|
|
20240610,192200,310830685,2740,2740,2740,2740,0
|
|
20240610,192100,310830685,2740,2740,2740,2740,0
|
|
20240610,192000,310830685,2740,2740,2740,2740,0
|
|
20240610,191900,310830685,2740,2740,2740,2740,0
|
|
20240610,191800,310830685,2740,2740,2740,2740,0
|
|
20240610,191700,310830685,2740,2740,2740,2740,0
|
|
20240610,191600,310830685,2740,2740,2740,2740,0
|
|
20240610,191500,310830685,2740,2740,2740,2740,0
|
|
20240610,191400,310830685,2740,2740,2740,2740,0
|
|
20240610,191300,310830685,2740,2740,2740,2740,0
|
|
20240610,191200,310830685,2740,2740,2740,2740,0
|
|
20240610,191100,310830685,2740,2740,2740,2740,0
|
|
20240610,191000,310830685,2740,2740,2740,2740,0
|
|
20240610,190900,310830685,2740,2740,2740,2740,0
|
|
20240610,190800,310830685,2740,2740,2740,2740,0
|
|
20240610,190700,310830685,2740,2740,2740,2740,0
|
|
20240610,190600,310830685,2740,2740,2740,2740,0
|
|
20240610,190500,310830685,2740,2740,2740,2740,0
|
|
20240610,190400,310830685,2740,2740,2740,2740,0
|
|
20240610,190300,310830685,2740,2740,2740,2740,0
|
|
20240610,190200,310830685,2740,2740,2740,2740,0
|
|
20240610,190100,310830685,2740,2740,2740,2740,0
|
|
20240610,190000,310830685,2740,2740,2740,2740,0
|
|
20240610,185900,310830685,2740,2740,2740,2740,0
|
|
20240610,185800,310830685,2740,2740,2740,2740,1630
|
|
20240610,185700,310830685,2740,2740,2740,2740,0
|
|
20240610,185600,310830685,2740,2740,2740,2740,0
|
|
20240610,185500,310830685,2740,2740,2740,2740,0
|
|
20240610,185400,310830685,2740,2740,2740,2740,0
|
|
20240610,185300,310830685,2740,2740,2740,2740,0
|
|
20240610,185200,310830685,2740,2740,2740,2740,0
|
|
20240610,185100,310830685,2740,2740,2740,2740,0
|
|
20240610,185000,310830685,2740,2740,2740,2740,0
|
|
20240610,184900,310830685,2740,2740,2740,2740,0
|
|
20240610,184800,310830685,2740,2740,2740,2740,0
|
|
20240610,184700,310830685,2740,2740,2740,2740,0
|
|
20240610,184600,310830685,2740,2740,2740,2740,0
|
|
20240610,184500,310830685,2740,2740,2740,2740,0
|
|
20240610,184400,310830685,2740,2740,2740,2740,0
|
|
20240610,184300,310830685,2740,2740,2740,2740,0
|
|
20240610,184200,310830685,2740,2740,2740,2740,0
|
|
20240610,184100,310830685,2740,2740,2740,2740,0
|
|
20240610,184000,310830685,2740,2740,2740,2740,0
|
|
20240610,183900,310830685,2740,2740,2740,2740,0
|
|
20240610,183800,310830685,2740,2740,2740,2740,0
|
|
20240610,183700,310830685,2740,2740,2740,2740,0
|
|
20240610,183600,310830685,2740,2740,2740,2740,0
|
|
20240610,183500,310830685,2740,2740,2740,2740,0
|
|
20240610,183400,310830685,2740,2740,2740,2740,0
|
|
20240610,183300,310830685,2740,2740,2740,2740,0
|
|
20240610,183200,310830685,2740,2740,2740,2740,0
|
|
20240610,183100,310830685,2740,2740,2740,2740,0
|
|
20240610,183000,310830685,2740,2740,2740,2740,0
|
|
20240610,182900,310830685,2740,2740,2740,2740,0
|
|
20240610,182800,310830685,2740,2740,2740,2740,1630
|
|
20240610,182700,310830685,2740,2740,2740,2740,0
|
|
20240610,182600,310830685,2740,2740,2740,2740,0
|
|
20240610,182500,310830685,2740,2740,2740,2740,0
|
|
20240610,182400,310830685,2740,2740,2740,2740,0
|
|
20240610,182300,310830685,2740,2740,2740,2740,0
|
|
20240610,182200,310830685,2740,2740,2740,2740,0
|
|
20240610,182100,310830685,2740,2740,2740,2740,0
|
|
20240610,182000,310830685,2740,2740,2740,2740,0
|
|
20240610,181900,310830685,2740,2740,2740,2740,0
|
|
20240610,181800,310830685,2740,2740,2740,2740,0
|
|
20240610,181700,310830685,2740,2740,2740,2740,0
|
|
20240610,181600,310830685,2740,2740,2740,2740,0
|
|
20240610,181500,310830685,2740,2740,2740,2740,0
|
|
20240610,181400,310830685,2740,2740,2740,2740,0
|
|
20240610,181300,310830685,2740,2740,2740,2740,0
|
|
20240610,181200,310830685,2740,2740,2740,2740,0
|
|
20240610,181100,310830685,2740,2740,2740,2740,0
|
|
20240610,181000,310830685,2740,2740,2740,2740,0
|
|
20240610,180900,310830685,2740,2740,2740,2740,0
|
|
20240610,180800,310830685,2740,2740,2740,2740,0
|
|
20240610,180700,310830685,2740,2740,2740,2740,0
|
|
20240610,180600,310830685,2740,2740,2740,2740,0
|
|
20240610,180500,310830685,2740,2740,2740,2740,0
|
|
20240610,180400,310830685,2740,2740,2740,2740,0
|
|
20240610,180300,310830685,2740,2740,2740,2740,0
|
|
20240610,180200,310830685,2740,2740,2740,2740,0
|
|
20240610,180100,310830685,2740,2740,2740,2740,0
|
|
20240610,180000,310830685,2740,2740,2740,2740,0
|
|
20240610,175900,310830685,2740,2740,2740,2740,0
|
|
20240610,175800,310830685,2740,2740,2740,2740,1630
|
|
20240610,175700,310830685,2740,2740,2740,2740,0
|
|
20240610,175600,310830685,2740,2740,2740,2740,0
|
|
20240610,175500,310830685,2740,2740,2740,2740,0
|
|
20240610,175400,310830685,2740,2740,2740,2740,0
|
|
20240610,175300,310830685,2740,2740,2740,2740,0
|
|
20240610,175200,310830685,2740,2740,2740,2740,0
|
|
20240610,175100,310830685,2740,2740,2740,2740,0
|
|
20240610,175000,310830685,2740,2740,2740,2740,0
|
|
20240610,174900,310830685,2740,2740,2740,2740,0
|
|
20240610,174800,310830685,2740,2740,2740,2740,0
|
|
20240610,174700,310830685,2740,2740,2740,2740,0
|
|
20240610,174600,310830685,2740,2740,2740,2740,0
|
|
20240610,174500,310830685,2740,2740,2740,2740,0
|
|
20240610,174400,310830685,2740,2740,2740,2740,0
|
|
20240610,174300,310830685,2740,2740,2740,2740,0
|
|
20240610,174200,310830685,2740,2740,2740,2740,0
|
|
20240610,174100,310830685,2740,2740,2740,2740,0
|
|
20240610,174000,310830685,2740,2740,2740,2740,0
|
|
20240610,173900,310830685,2740,2740,2740,2740,0
|
|
20240610,173800,310830685,2740,2740,2740,2740,0
|
|
20240610,173700,310830685,2740,2740,2740,2740,0
|
|
20240610,173600,310830685,2740,2740,2740,2740,0
|
|
20240610,173500,310830685,2740,2740,2740,2740,0
|
|
20240610,173400,310830685,2740,2740,2740,2740,0
|
|
20240610,173300,310830685,2740,2740,2740,2740,0
|
|
20240610,173200,310830685,2740,2740,2740,2740,0
|
|
20240610,173100,310830685,2740,2740,2740,2740,0
|
|
20240610,173000,310830685,2740,2740,2740,2740,0
|
|
20240610,172900,310830685,2740,2740,2740,2740,0
|
|
20240610,172800,310830685,2740,2740,2740,2740,1630
|
|
20240610,172700,310830685,2740,2740,2740,2740,0
|
|
20240610,172600,310830685,2740,2740,2740,2740,0
|
|
20240610,172500,310830685,2740,2740,2740,2740,0
|
|
20240610,172400,310830685,2740,2740,2740,2740,0
|
|
20240610,172300,310830685,2740,2740,2740,2740,0
|
|
20240610,172200,310830685,2740,2740,2740,2740,0
|
|
20240610,172100,310830685,2740,2740,2740,2740,0
|
|
20240610,172000,310830685,2740,2740,2740,2740,0
|
|
20240610,171900,310830685,2740,2740,2740,2740,0
|
|
20240610,171800,310830685,2740,2740,2740,2740,0
|
|
20240610,171700,310830685,2740,2740,2740,2740,0
|
|
20240610,171600,310830685,2740,2740,2740,2740,0
|
|
20240610,171500,310830685,2740,2740,2740,2740,0
|
|
20240610,171400,310830685,2740,2740,2740,2740,0
|
|
20240610,171300,310830685,2740,2740,2740,2740,0
|
|
20240610,171200,310830685,2740,2740,2740,2740,0
|
|
20240610,171100,310830685,2740,2740,2740,2740,0
|
|
20240610,171000,310830685,2740,2740,2740,2740,0
|
|
20240610,170900,310830685,2740,2740,2740,2740,0
|
|
20240610,170800,310830685,2740,2740,2740,2740,0
|
|
20240610,170700,310830685,2740,2740,2740,2740,0
|
|
20240610,170600,310830685,2740,2740,2740,2740,0
|
|
20240610,170500,310830685,2740,2740,2740,2740,0
|
|
20240610,170400,310830685,2740,2740,2740,2740,0
|
|
20240610,170300,310830685,2740,2740,2740,2740,0
|
|
20240610,170200,310830685,2740,2740,2740,2740,0
|
|
20240610,170100,310830685,2740,2740,2740,2740,0
|
|
20240610,170000,310830685,2740,2740,2740,2740,0
|
|
20240610,165900,310830685,2740,2740,2740,2740,0
|
|
20240610,165800,310830685,2740,2740,2740,2740,1630
|
|
20240610,165700,310830685,2740,2740,2740,2740,0
|
|
20240610,165600,310830685,2740,2740,2740,2740,0
|
|
20240610,165500,310830685,2740,2740,2740,2740,0
|
|
20240610,165400,310830685,2740,2740,2740,2740,0
|
|
20240610,165300,310830685,2740,2740,2740,2740,0
|
|
20240610,165200,310830685,2740,2740,2740,2740,0
|
|
20240610,165100,310830685,2740,2740,2740,2740,0
|
|
20240610,165000,310830685,2740,2740,2740,2740,0
|
|
20240610,164900,310830685,2740,2740,2740,2740,0
|
|
20240610,164800,310830685,2740,2740,2740,2740,0
|
|
20240610,164700,310830685,2740,2740,2740,2740,0
|
|
20240610,164600,310830685,2740,2740,2740,2740,0
|
|
20240610,164500,310830685,2740,2740,2740,2740,0
|
|
20240610,164400,310830685,2740,2740,2740,2740,0
|
|
20240610,164300,310830685,2740,2740,2740,2740,0
|
|
20240610,164200,310830685,2740,2740,2740,2740,0
|
|
20240610,164100,310830685,2740,2740,2740,2740,0
|
|
20240610,164000,310830685,2740,2740,2740,2740,0
|
|
20240610,163900,310830685,2740,2740,2740,2740,0
|
|
20240610,163800,310830685,2740,2740,2740,2740,0
|
|
20240610,163700,310830685,2740,2740,2740,2740,0
|
|
20240610,163600,310830685,2740,2740,2740,2740,0
|
|
20240610,163500,310830685,2740,2740,2740,2740,0
|
|
20240610,163400,310830685,2740,2740,2740,2740,0
|
|
20240610,163300,310830685,2740,2740,2740,2740,0
|
|
20240610,163200,310830685,2740,2740,2740,2740,0
|
|
20240610,163100,310830685,2740,2740,2740,2740,0
|
|
20240610,163000,310830685,2740,2740,2740,2740,0
|
|
20240610,162900,310830685,2740,2740,2740,2740,0
|
|
20240610,162800,310830685,2740,2740,2740,2740,1630
|
|
20240610,162700,310830685,2740,2740,2740,2740,0
|
|
20240610,162600,310830685,2740,2740,2740,2740,0
|
|
20240610,162500,310830685,2740,2740,2740,2740,0
|
|
20240610,162400,310830685,2740,2740,2740,2740,0
|
|
20240610,162300,310830685,2740,2740,2740,2740,0
|
|
20240610,162200,310830685,2740,2740,2740,2740,0
|
|
20240610,162100,310830685,2740,2740,2740,2740,0
|
|
20240610,162000,310830685,2740,2740,2740,2740,0
|
|
20240610,161900,310830685,2740,2740,2740,2740,0
|
|
20240610,161800,310830685,2740,2740,2740,2740,0
|
|
20240610,161700,310830685,2740,2740,2740,2740,0
|
|
20240610,161600,310830685,2740,2740,2740,2740,0
|
|
20240610,161500,310830685,2740,2740,2740,2740,0
|
|
20240610,161400,310830685,2740,2740,2740,2740,0
|
|
20240610,161300,310830685,2740,2740,2740,2740,0
|
|
20240610,161200,310830685,2740,2740,2740,2740,0
|
|
20240610,161100,310830685,2740,2740,2740,2740,0
|
|
20240610,161000,310830685,2740,2740,2740,2740,0
|
|
20240610,160900,310830685,2740,2740,2740,2740,0
|
|
20240610,160800,310830685,2740,2740,2740,2740,0
|
|
20240610,160700,310830685,2740,2740,2740,2740,0
|
|
20240610,160600,310830685,2740,2740,2740,2740,0
|
|
20240610,160500,310830685,2740,2740,2740,2740,0
|
|
20240610,160400,310830685,2740,2740,2740,2740,0
|
|
20240610,160300,310830685,2740,2740,2740,2740,0
|
|
20240610,160200,310830685,2740,2740,2740,2740,0
|
|
20240610,160100,310830685,2740,2740,2740,2740,0
|
|
20240610,160000,310830685,2740,2740,2740,2740,0
|
|
20240610,155900,310830685,2740,2740,2740,2740,0
|
|
20240610,155800,310830685,2740,2740,2740,2740,1630
|
|
20240610,155700,310830685,2740,2740,2740,2740,0
|
|
20240610,155600,310830685,2740,2740,2740,2740,0
|
|
20240610,155500,310830685,2740,2740,2740,2740,0
|
|
20240610,155400,310830685,2740,2740,2740,2740,0
|
|
20240610,155300,310830685,2740,2740,2740,2740,0
|
|
20240610,155200,310830685,2740,2740,2740,2740,0
|
|
20240610,155100,310830685,2740,2740,2740,2740,0
|
|
20240610,155000,310830685,2740,2740,2740,2740,0
|
|
20240610,154900,310830685,2740,2740,2740,2740,0
|
|
20240610,154800,310830685,2740,2740,2740,2740,0
|
|
20240610,154700,310830685,2740,2740,2740,2740,0
|
|
20240610,154600,310830685,2740,2740,2740,2740,0
|
|
20240610,154500,310830685,2740,2740,2740,2740,0
|
|
20240610,154400,310830685,2740,2740,2740,2740,0
|
|
20240610,154300,310830685,2740,2740,2740,2740,0
|
|
20240610,154200,310830685,2740,2740,2740,2740,0
|
|
20240610,154100,310830685,2740,2740,2740,2740,0
|
|
20240610,154000,310830685,2740,2740,2740,2740,0
|
|
20240610,153900,310830685,2740,2740,2740,2740,0
|
|
20240610,153800,310830685,2740,2740,2740,2740,0
|
|
20240610,153700,310830685,2740,2740,2740,2740,0
|
|
20240610,153600,310830685,2740,2740,2740,2740,0
|
|
20240610,153500,310830685,2740,2740,2740,2740,0
|
|
20240610,153400,310830685,2740,2740,2740,2740,0
|
|
20240610,153300,310830685,2740,2740,2740,2740,0
|
|
20240610,153200,310830685,2740,2740,2740,2740,0
|
|
20240610,153100,310830685,2740,2740,2740,2740,0
|
|
20240610,153000,310830685,2740,2740,2740,2740,1630
|
|
20240610,152900,306364485,2740,2740,2740,2740,0
|
|
20240610,152800,306364485,2740,2740,2740,2740,0
|
|
20240610,152700,306364485,2740,2740,2740,2740,0
|
|
20240610,152600,306364485,2740,2740,2740,2740,0
|
|
20240610,152500,306364485,2740,2740,2740,2740,0
|
|
20240610,152400,306364485,2740,2740,2740,2740,0
|
|
20240610,152300,306364485,2740,2740,2740,2740,0
|
|
20240610,152200,306364485,2740,2740,2740,2740,0
|
|
20240610,152100,306364485,2740,2740,2740,2740,0
|
|
20240610,152000,306364485,2740,2740,2740,2740,0
|
|
20240610,151900,306364485,2740,2740,2740,2740,2
|
|
20240610,151800,306359005,2730,2735,2735,2730,166
|
|
20240610,151700,305905745,2735,2735,2735,2735,51
|
|
20240610,151600,305766260,2735,2730,2735,2730,379
|
|
20240610,151500,304729700,2730,2730,2730,2730,230
|
|
20240610,151400,304101800,2730,2730,2730,2730,1
|
|
20240610,151300,304099070,2730,2730,2730,2730,1
|
|
20240610,151200,304096340,2735,2725,2735,2725,4
|
|
20240610,151100,304085415,2725,2725,2725,2725,0
|
|
20240610,151000,304085415,2725,2725,2735,2725,5
|
|
20240610,150900,304071760,2735,2725,2735,2725,5
|
|
20240610,150800,304058095,2725,2725,2725,2725,1
|
|
20240610,150700,304055370,2720,2730,2735,2720,357
|
|
20240610,150600,303084200,2725,2725,2730,2725,1333
|
|
20240610,150500,299451365,2730,2730,2730,2730,838
|
|
20240610,150400,297163625,2730,2730,2730,2730,700
|
|
20240610,150300,295252625,2730,2730,2730,2730,1
|
|
20240610,150200,295249895,2730,2730,2730,2730,1
|
|
20240610,150100,295247165,2730,2730,2730,2730,1
|
|
20240610,150000,295244435,2730,2730,2730,2730,1
|
|
20240610,145900,295241705,2740,2730,2740,2730,4
|
|
20240610,145800,295230765,2740,2730,2740,2730,2
|
|
20240610,145700,295225295,2740,2740,2740,2740,0
|
|
20240610,145600,295225295,2740,2740,2740,2740,1
|
|
20240610,145500,295222555,2730,2730,2730,2730,225
|
|
20240610,145400,294608305,2730,2740,2740,2730,5646
|
|
20240610,145300,279157330,2740,2740,2740,2740,1501
|
|
20240610,145200,275044590,2740,2740,2740,2740,0
|
|
20240610,145100,275044590,2740,2745,2745,2740,5300
|
|
20240610,145000,260521090,2745,2745,2745,2745,0
|
|
20240610,144900,260521090,2745,2745,2745,2745,728
|
|
20240610,144800,258522730,2740,2730,2740,2730,2874
|
|
20240610,144700,250647980,2730,2730,2730,2730,0
|
|
20240610,144600,250647980,2730,2730,2730,2730,0
|
|
20240610,144500,250647980,2730,2730,2730,2730,0
|
|
20240610,144400,250647980,2730,2730,2730,2730,0
|
|
20240610,144300,250647980,2730,2730,2730,2730,1
|
|
20240610,144200,250645250,2725,2725,2725,2725,0
|
|
20240610,144100,250645250,2725,2725,2725,2725,0
|
|
20240610,144000,250645250,2725,2725,2725,2725,0
|
|
20240610,143900,250645250,2725,2725,2725,2725,0
|
|
20240610,143800,250645250,2725,2725,2725,2725,310
|
|
20240610,143700,249800500,2725,2725,2725,2725,0
|
|
20240610,143600,249800500,2725,2735,2735,2725,455
|
|
20240610,143500,248560575,2735,2735,2735,2735,45
|
|
20240610,143400,248437500,2740,2730,2740,2730,3
|
|
20240610,143300,248429300,2725,2725,2725,2725,0
|
|
20240610,143200,248429300,2725,2725,2725,2725,0
|
|
20240610,143100,248429300,2725,2725,2725,2725,0
|
|
20240610,143000,248429300,2725,2725,2725,2725,386
|
|
20240610,142900,247377450,2730,2730,2730,2730,0
|
|
20240610,142800,247377450,2730,2730,2730,2730,610
|
|
20240610,142700,245712150,2740,2740,2740,2740,0
|
|
20240610,142600,245712150,2740,2740,2740,2740,0
|
|
20240610,142500,245712150,2740,2740,2740,2740,0
|
|
20240610,142400,245712150,2740,2740,2740,2740,10
|
|
20240610,142300,245684750,2740,2735,2740,2735,6
|
|
20240610,142200,245668335,2735,2735,2735,2735,4
|
|
20240610,142100,245657395,2730,2730,2730,2730,0
|
|
20240610,142000,245657395,2730,2740,2740,2730,130
|
|
20240610,141900,245302195,2740,2740,2740,2740,0
|
|
20240610,141800,245302195,2740,2740,2740,2740,0
|
|
20240610,141700,245302195,2740,2740,2740,2740,200
|
|
20240610,141600,244754195,2740,2730,2740,2730,400
|
|
20240610,141500,243660445,2730,2730,2730,2730,0
|
|
20240610,141400,243660445,2730,2730,2730,2730,184
|
|
20240610,141300,243158125,2730,2725,2730,2725,2
|
|
20240610,141200,243152670,2730,2730,2730,2730,10
|
|
20240610,141100,243125370,2730,2730,2730,2730,1
|
|
20240610,141000,243122640,2725,2725,2725,2725,0
|
|
20240610,140900,243122640,2725,2725,2725,2725,0
|
|
20240610,140800,243122640,2725,2725,2740,2725,317
|
|
20240610,140700,242258800,2740,2740,2740,2740,50
|
|
20240610,140600,242121800,2740,2740,2740,2740,0
|
|
20240610,140500,242121800,2740,2740,2740,2740,1
|
|
20240610,140400,242119060,2740,2730,2740,2730,2032
|
|
20240610,140300,236571690,2730,2730,2730,2730,0
|
|
20240610,140200,236571690,2730,2730,2730,2730,0
|
|
20240610,140100,236571690,2730,2730,2730,2730,1297
|
|
20240610,140000,233030880,2730,2730,2730,2730,2
|
|
20240610,135900,233025420,2730,2730,2730,2730,3
|
|
20240610,135800,233017230,2730,2730,2730,2730,0
|
|
20240610,135700,233017230,2730,2735,2735,2730,47
|
|
20240610,135600,232888870,2730,2730,2730,2730,0
|
|
20240610,135500,232888870,2730,2730,2730,2730,0
|
|
20240610,135400,232888870,2730,2730,2730,2730,1317
|
|
20240610,135300,229293460,2730,2730,2730,2730,0
|
|
20240610,135200,229293460,2730,2730,2730,2730,62
|
|
20240610,135100,229124200,2725,2725,2725,2725,0
|
|
20240610,135000,229124200,2725,2725,2725,2725,0
|
|
20240610,134900,229124200,2725,2725,2725,2725,0
|
|
20240610,134800,229124200,2725,2725,2725,2725,0
|
|
20240610,134700,229124200,2725,2725,2725,2725,0
|
|
20240610,134600,229124200,2725,2725,2725,2725,0
|
|
20240610,134500,229124200,2725,2725,2725,2725,661
|
|
20240610,134400,227322975,2725,2725,2725,2725,0
|
|
20240610,134300,227322975,2725,2725,2725,2725,533
|
|
20240610,134200,225870550,2735,2735,2735,2735,0
|
|
20240610,134100,225870550,2735,2735,2735,2735,1
|
|
20240610,134000,225867815,2725,2730,2730,2725,1598
|
|
20240610,133900,221511990,2730,2730,2730,2730,0
|
|
20240610,133800,221511990,2730,2730,2730,2730,130
|
|
20240610,133700,221157090,2730,2730,2730,2730,0
|
|
20240610,133600,221157090,2730,2730,2730,2730,16
|
|
20240610,133500,221113410,2730,2730,2730,2730,0
|
|
20240610,133400,221113410,2730,2730,2730,2725,619
|
|
20240610,133300,219423570,2735,2735,2735,2735,1
|
|
20240610,133200,219420835,2735,2735,2735,2735,0
|
|
20240610,133100,219420835,2735,2735,2735,2735,32
|
|
20240610,133000,219333315,2735,2735,2735,2735,406
|
|
20240610,132900,218222905,2735,2735,2735,2735,0
|
|
20240610,132800,218222905,2735,2735,2735,2735,182
|
|
20240610,132700,217725135,2735,2735,2735,2735,1
|
|
20240610,132600,217722400,2730,2730,2730,2730,18
|
|
20240610,132500,217673260,2730,2735,2735,2730,185
|
|
20240610,132400,217168110,2730,2730,2730,2730,0
|
|
20240610,132300,217168110,2730,2730,2730,2730,0
|
|
20240610,132200,217168110,2730,2730,2730,2730,0
|
|
20240610,132100,217168110,2730,2730,2730,2730,0
|
|
20240610,132000,217168110,2730,2730,2730,2730,0
|
|
20240610,131900,217168110,2730,2730,2730,2730,4
|
|
20240610,131800,217157190,2730,2730,2730,2730,2
|
|
20240610,131700,217151730,2730,2740,2740,2730,6
|
|
20240610,131600,217135310,2740,2740,2740,2740,20
|
|
20240610,131500,217080510,2740,2740,2740,2740,200
|
|
20240610,131400,216532510,2730,2730,2730,2730,0
|
|
20240610,131300,216532510,2730,2730,2730,2730,0
|
|
20240610,131200,216532510,2730,2725,2730,2725,108
|
|
20240610,131100,216238170,2730,2735,2735,2730,510
|
|
20240610,131000,214845860,2735,2735,2735,2735,460
|
|
20240610,130900,213587760,2740,2740,2740,2740,520
|
|
20240610,130800,212162960,2740,2740,2740,2740,100
|
|
20240610,130700,211888960,2740,2740,2740,2740,4
|
|
20240610,130600,211878000,2740,2740,2740,2740,0
|
|
20240610,130500,211878000,2740,2740,2740,2740,0
|
|
20240610,130400,211878000,2740,2740,2740,2740,0
|
|
20240610,130300,211878000,2740,2740,2740,2740,10
|
|
20240610,130200,211850600,2735,2735,2735,2735,2
|
|
20240610,130100,211845130,2740,2740,2740,2740,0
|
|
20240610,130000,211845130,2740,2740,2740,2740,36
|
|
20240610,125900,211746490,2740,2740,2740,2740,182
|
|
20240610,125800,211247810,2740,2740,2740,2740,35
|
|
20240610,125700,211151910,2735,2735,2735,2735,0
|
|
20240610,125600,211151910,2735,2740,2740,2735,536
|
|
20240610,125500,209685770,2740,2740,2740,2740,48
|
|
20240610,125400,209554250,2740,2740,2740,2740,0
|
|
20240610,125300,209554250,2740,2740,2740,2740,36
|
|
20240610,125200,209455610,2740,2740,2740,2740,0
|
|
20240610,125100,209455610,2740,2735,2740,2735,53
|
|
20240610,125000,209310475,2740,2740,2740,2740,35
|
|
20240610,124900,209214575,2740,2740,2740,2740,0
|
|
20240610,124800,209214575,2740,2735,2740,2735,37
|
|
20240610,124700,209113200,2740,2740,2740,2740,36
|
|
20240610,124600,209014560,2735,2735,2735,2735,0
|
|
20240610,124500,209014560,2735,2740,2740,2735,548
|
|
20240610,124400,207515600,2740,2740,2740,2740,100
|
|
20240610,124300,207241600,2740,2740,2740,2740,41
|
|
20240610,124200,207129260,2740,2740,2740,2740,36
|
|
20240610,124100,207030620,2740,2740,2740,2740,0
|
|
20240610,124000,207030620,2740,2740,2740,2740,236
|
|
20240610,123900,206383980,2740,2740,2740,2740,40
|
|
20240610,123800,206274380,2740,2740,2740,2740,100
|
|
20240610,123700,206000380,2740,2740,2740,2740,37
|
|
20240610,123600,205899000,2740,2740,2740,2740,0
|
|
20240610,123500,205899000,2740,2740,2740,2740,36
|
|
20240610,123400,205800360,2740,2740,2740,2740,36
|
|
20240610,123300,205701720,2745,2745,2745,2745,0
|
|
20240610,123200,205701720,2745,2745,2745,2745,35
|
|
20240610,123100,205605645,2745,2745,2745,2745,38
|
|
20240610,123000,205501335,2745,2745,2745,2745,109
|
|
20240610,122900,205202130,2750,2735,2750,2735,589
|
|
20240610,122800,203582395,2745,2745,2745,2745,0
|
|
20240610,122700,203582395,2745,2745,2745,2740,41
|
|
20240610,122600,203469865,2750,2750,2750,2750,43
|
|
20240610,122500,203351615,2750,2750,2750,2750,0
|
|
20240610,122400,203351615,2750,2750,2750,2750,37
|
|
20240610,122300,203249865,2745,2745,2745,2745,141
|
|
20240610,122200,202862820,2745,2745,2745,2745,473
|
|
20240610,122100,201564435,2745,2745,2745,2745,36
|
|
20240610,122000,201465615,2745,2745,2745,2745,1
|
|
20240610,121900,201462870,2745,2745,2745,2745,36
|
|
20240610,121800,201364050,2735,2735,2735,2735,819
|
|
20240610,121700,199124085,2735,2735,2735,2735,0
|
|
20240610,121600,199124085,2735,2735,2735,2735,35
|
|
20240610,121500,199028360,2735,2735,2735,2735,10
|
|
20240610,121400,199001010,2735,2735,2735,2735,76
|
|
20240610,121300,198793150,2735,2735,2735,2735,36
|
|
20240610,121200,198694690,2735,2735,2735,2735,0
|
|
20240610,121100,198694690,2735,2735,2735,2735,36
|
|
20240610,121000,198596230,2725,2740,2740,2725,736
|
|
20240610,120900,196589675,2730,2735,2735,2730,600
|
|
20240610,120800,194951625,2740,2730,2745,2730,641
|
|
20240610,120700,193201105,2730,2730,2730,2730,501
|
|
20240610,120600,191833375,2745,2745,2745,2745,36
|
|
20240610,120500,191734555,2730,2740,2740,2730,425
|
|
20240610,120400,190571655,2740,2740,2740,2740,0
|
|
20240610,120300,190571655,2740,2740,2740,2740,36
|
|
20240610,120200,190473015,2745,2745,2745,2745,36
|
|
20240610,120100,190374195,2730,2730,2730,2730,45
|
|
20240610,120000,190251345,2730,2740,2740,2730,2147
|
|
20240610,115900,184382145,2745,2745,2745,2745,0
|
|
20240610,115800,184382145,2745,2740,2745,2740,37
|
|
20240610,115700,184280590,2740,2740,2740,2740,175
|
|
20240610,115600,183801090,2740,2740,2740,2740,100
|
|
20240610,115500,183527090,2740,2740,2740,2740,36
|
|
20240610,115400,183428450,2740,2740,2740,2740,0
|
|
20240610,115300,183428450,2740,2735,2740,2735,236
|
|
20240610,115200,182782810,2740,2740,2740,2740,36
|
|
20240610,115100,182684170,2740,2740,2740,2740,0
|
|
20240610,115000,182684170,2740,2740,2740,2740,336
|
|
20240610,114900,181763530,2740,2740,2740,2740,36
|
|
20240610,114800,181664890,2740,2740,2740,2740,0
|
|
20240610,114700,181664890,2740,2745,2745,2740,281
|
|
20240610,114600,180894770,2750,2750,2750,2750,0
|
|
20240610,114500,180894770,2750,2740,2750,2740,56
|
|
20240610,114400,180740970,2740,2745,2745,2740,78
|
|
20240610,114300,180527070,2750,2750,2750,2750,31
|
|
20240610,114200,180441820,2750,2755,2755,2750,178
|
|
20240610,114100,179951635,2755,2755,2755,2755,135
|
|
20240610,114000,179579710,2755,2750,2755,2750,11
|
|
20240610,113900,179549455,2755,2755,2755,2755,37
|
|
20240610,113800,179447520,2750,2750,2750,2750,2
|
|
20240610,113700,179442020,2750,2750,2750,2750,396
|
|
20240610,113600,178353020,2750,2750,2750,2750,36
|
|
20240610,113500,178254020,2740,2750,2750,2740,455
|
|
20240610,113400,177006250,2750,2750,2750,2750,36
|
|
20240610,113300,176907250,2755,2755,2755,2755,36
|
|
20240610,113200,176808070,2755,2750,2755,2740,1211
|
|
20240610,113100,173477825,2750,2750,2750,2750,947
|
|
20240610,113000,170873575,2750,2750,2750,2750,101
|
|
20240610,112900,170595825,2750,2750,2750,2740,997
|
|
20240610,112800,167859090,2750,2745,2750,2745,56
|
|
20240610,112700,167705190,2745,2750,2750,2745,63
|
|
20240610,112600,167532240,2755,2745,2755,2745,136
|
|
20240610,112500,167158560,2745,2750,2750,2745,1434
|
|
20240610,112400,163216620,2755,2750,2755,2750,1435
|
|
20240610,112300,159270195,2755,2755,2755,2755,38
|
|
20240610,112200,159165505,2755,2755,2755,2755,20
|
|
20240610,112100,159110405,2750,2750,2750,2750,26
|
|
20240610,112000,159038905,2750,2750,2750,2750,36
|
|
20240610,111900,158939905,2750,2750,2750,2750,10
|
|
20240610,111800,158912405,2745,2755,2755,2745,157
|
|
20240610,111700,158479980,2750,2755,2755,2750,12
|
|
20240610,111600,158446955,2755,2755,2755,2755,98
|
|
20240610,111500,158176965,2750,2750,2750,2750,212
|
|
20240610,111400,157593965,2745,2750,2750,2745,268
|
|
20240610,111300,156858255,2750,2745,2750,2745,257
|
|
20240610,111200,156152605,2750,2750,2750,2750,36
|
|
20240610,111100,156053605,2755,2755,2755,2755,4
|
|
20240610,111000,156042585,2755,2750,2755,2750,63
|
|
20240610,110900,155869105,2755,2755,2755,2755,0
|
|
20240610,110800,155869105,2755,2755,2755,2750,319
|
|
20240610,110700,154991175,2755,2755,2755,2755,771
|
|
20240610,110600,152867070,2755,2745,2755,2745,91
|
|
20240610,110500,152616725,2745,2745,2745,2745,370
|
|
20240610,110400,151601075,2750,2750,2750,2750,399
|
|
20240610,110300,150503825,2750,2750,2750,2750,0
|
|
20240610,110200,150503825,2750,2750,2750,2750,38
|
|
20240610,110100,150399325,2750,2755,2755,2750,21
|
|
20240610,110000,150341570,2755,2750,2765,2750,2055
|
|
20240610,105900,144668635,2755,2745,2755,2745,1472
|
|
20240610,105800,140621975,2745,2745,2745,2740,724
|
|
20240610,105700,138635715,2745,2745,2745,2745,57
|
|
20240610,105600,138479250,2740,2740,2740,2740,645
|
|
20240610,105500,136711950,2740,2740,2740,2740,36
|
|
20240610,105400,136613310,2725,2735,2735,2725,61
|
|
20240610,105300,136446675,2735,2730,2735,2730,520
|
|
20240610,105200,135024605,2730,2730,2730,2730,2036
|
|
20240610,105100,129466325,2730,2730,2730,2730,46
|
|
20240610,105000,129340745,2730,2730,2730,2730,0
|
|
20240610,104900,129340745,2730,2730,2730,2730,46
|
|
20240610,104800,129215165,2730,2730,2730,2730,0
|
|
20240610,104700,129215165,2730,2725,2730,2725,39
|
|
20240610,104600,129108710,2730,2730,2730,2730,46
|
|
20240610,104500,128983130,2730,2730,2730,2730,36
|
|
20240610,104400,128884850,2730,2730,2730,2730,37
|
|
20240610,104300,128783840,2730,2730,2730,2725,57
|
|
20240610,104200,128628330,2730,2730,2730,2730,1
|
|
20240610,104100,128625600,2730,2730,2730,2730,37
|
|
20240610,104000,128524590,2725,2730,2730,2725,366
|
|
20240610,103900,127526995,2730,2735,2735,2730,39
|
|
20240610,103800,127420335,2735,2740,2740,2735,46
|
|
20240610,103700,127294345,2740,2740,2740,2740,50
|
|
20240610,103600,127157345,2740,2740,2740,2740,36
|
|
20240610,103500,127058705,2740,2740,2740,2740,36
|
|
20240610,103400,126960065,2740,2740,2740,2740,0
|
|
20240610,103300,126960065,2740,2740,2740,2740,35
|
|
20240610,103200,126864165,2740,2740,2740,2740,10
|
|
20240610,103100,126836765,2740,2735,2740,2735,293
|
|
20240610,103000,126035230,2740,2740,2740,2740,779
|
|
20240610,102900,123900770,2740,2725,2740,2725,1650
|
|
20240610,102800,119402535,2725,2725,2725,2725,241
|
|
20240610,102700,118745810,2705,2730,2730,2705,5675
|
|
20240610,102600,103348385,2730,2730,2730,2730,3896
|
|
20240610,102500,92712305,2730,2730,2730,2730,36
|
|
20240610,102400,92614025,2730,2730,2730,2730,6
|
|
20240610,102300,92597645,2730,2730,2730,2730,36
|
|
20240610,102200,92499365,2730,2730,2730,2730,36
|
|
20240610,102100,92401085,2720,2720,2720,2720,500
|
|
20240610,102000,91041085,2730,2725,2730,2725,299
|
|
20240610,101900,90226130,2730,2730,2730,2730,11
|
|
20240610,101800,90196100,2730,2730,2730,2730,36
|
|
20240610,101700,90097820,2730,2730,2730,2730,35
|
|
20240610,101600,90002270,2730,2730,2730,2730,12
|
|
20240610,101500,89969510,2730,2730,2730,2730,36
|
|
20240610,101400,89871230,2730,2730,2730,2730,36
|
|
20240610,101300,89772950,2730,2730,2730,2730,10
|
|
20240610,101200,89745650,2730,2730,2730,2730,86
|
|
20240610,101100,89510870,2730,2730,2730,2730,3
|
|
20240610,101000,89502680,2725,2725,2725,2725,210
|
|
20240610,100900,88930430,2730,2730,2730,2730,46
|
|
20240610,100800,88804850,2730,2725,2730,2725,20
|
|
20240610,100700,88750340,2725,2725,2725,2725,37
|
|
20240610,100600,88649515,2725,2725,2725,2725,36
|
|
20240610,100500,88551415,2720,2720,2720,2720,0
|
|
20240610,100400,88551415,2720,2725,2725,2720,136
|
|
20240610,100300,88181315,2720,2730,2730,2720,79
|
|
20240610,100200,87966060,2730,2730,2730,2730,118
|
|
20240610,100100,87643920,2725,2730,2730,2725,124
|
|
20240610,100000,87305785,2725,2730,2730,2725,42
|
|
20240610,095900,87191225,2730,2725,2730,2725,1108
|
|
20240610,095800,84170990,2725,2725,2725,2725,0
|
|
20240610,095700,84170990,2725,2725,2725,2725,40
|
|
20240610,095600,84061990,2725,2725,2725,2725,139
|
|
20240610,095500,83683215,2720,2730,2730,2720,20
|
|
20240610,095400,83628665,2730,2725,2730,2725,72
|
|
20240610,095300,83432440,2725,2725,2725,2725,36
|
|
20240610,095200,83334340,2725,2720,2725,2720,86
|
|
20240610,095100,83100415,2720,2720,2725,2710,752
|
|
20240610,095000,81055660,2725,2725,2725,2725,2
|
|
20240610,094900,81050210,2725,2725,2725,2725,883
|
|
20240610,094800,78644035,2720,2720,2720,2720,320
|
|
20240610,094700,77773635,2720,2720,2720,2720,1152
|
|
20240610,094600,74640195,2720,2720,2720,2720,46
|
|
20240610,094500,74515075,2720,2720,2720,2720,36
|
|
20240610,094400,74417155,2720,2720,2720,2720,1
|
|
20240610,094300,74414435,2720,2720,2720,2720,113
|
|
20240610,094200,74107075,2720,2720,2720,2720,0
|
|
20240610,094100,74107075,2720,2720,2720,2710,45
|
|
20240610,094000,73984685,2720,2710,2720,2710,3620
|
|
20240610,093900,64172925,2705,2710,2710,2705,1201
|
|
20240610,093800,60924215,2710,2710,2710,2710,341
|
|
20240610,093700,60000105,2710,2710,2710,2710,177
|
|
20240610,093600,59520435,2710,2710,2710,2710,48
|
|
20240610,093500,59390355,2710,2710,2710,2710,36
|
|
20240610,093400,59292795,2710,2710,2710,2710,0
|
|
20240610,093300,59292795,2710,2710,2710,2710,36
|
|
20240610,093200,59195235,2710,2710,2710,2710,536
|
|
20240610,093100,57742675,2710,2710,2710,2705,101
|
|
20240610,093000,57469400,2720,2720,2720,2720,37
|
|
20240610,092900,57368760,2710,2720,2720,2710,139
|
|
20240610,092800,56991710,2710,2715,2715,2710,97
|
|
20240610,092700,56728685,2720,2720,2720,2720,81
|
|
20240610,092600,56508365,2720,2720,2720,2720,1
|
|
20240610,092500,56505645,2720,2715,2720,2715,452
|
|
20240610,092400,55278285,2715,2715,2715,2715,37
|
|
20240610,092300,55177830,2715,2720,2720,2715,169
|
|
20240610,092200,54718165,2720,2720,2720,2715,38
|
|
20240610,092100,54614810,2720,2720,2720,2720,48
|
|
20240610,092000,54484250,2720,2710,2720,2710,201
|
|
20240610,091900,53939160,2700,2705,2705,2700,837
|
|
20240610,091800,51675985,2705,2700,2705,2700,3172
|
|
20240610,091700,43108555,2700,2705,2705,2700,815
|
|
20240610,091600,40904215,2705,2710,2710,2705,236
|
|
20240610,091500,40265655,2710,2710,2710,2710,91
|
|
20240610,091400,40019045,2715,2715,2715,2715,260
|
|
20240610,091300,39313145,2715,2710,2715,2710,110
|
|
20240610,091200,39014545,2715,2710,2715,2710,326
|
|
20240610,091100,38130905,2715,2715,2715,2715,79
|
|
20240610,091000,37916420,2715,2715,2715,2715,7
|
|
20240610,090900,37897415,2715,2715,2715,2715,51
|
|
20240610,090800,37758950,2720,2705,2720,2705,1745
|
|
20240610,090700,33038050,2705,2710,2710,2705,1268
|
|
20240610,090600,29604695,2710,2710,2710,2710,459
|
|
20240610,090500,28360805,2710,2710,2710,2710,2110
|
|
20240610,090400,22642705,2710,2720,2725,2710,6564
|
|
20240610,090300,4835125,2720,2720,2725,2720,159
|
|
20240610,090200,4402420,2720,2720,2730,2720,563
|
|
20240610,090100,2868725,2730,2720,2730,2720,86
|
|
20240610,090000,2634445,2720,2720,2730,2720,536
|