641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,193800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,193700,2246742615,2650,2650,2650,2650,0
|
|
20240617,193600,2246742615,2650,2650,2650,2650,0
|
|
20240617,193500,2246742615,2650,2650,2650,2650,0
|
|
20240617,193400,2246742615,2650,2650,2650,2650,0
|
|
20240617,193300,2246742615,2650,2650,2650,2650,0
|
|
20240617,193200,2246742615,2650,2650,2650,2650,0
|
|
20240617,193100,2246742615,2650,2650,2650,2650,0
|
|
20240617,193000,2246742615,2650,2650,2650,2650,0
|
|
20240617,192900,2246742615,2650,2650,2650,2650,0
|
|
20240617,192800,2246742615,2650,2650,2650,2650,0
|
|
20240617,192700,2246742615,2650,2650,2650,2650,0
|
|
20240617,192600,2246742615,2650,2650,2650,2650,0
|
|
20240617,192500,2246742615,2650,2650,2650,2650,0
|
|
20240617,192400,2246742615,2650,2650,2650,2650,0
|
|
20240617,192300,2246742615,2650,2650,2650,2650,0
|
|
20240617,192200,2246742615,2650,2650,2650,2650,0
|
|
20240617,192100,2246742615,2650,2650,2650,2650,0
|
|
20240617,192000,2246742615,2650,2650,2650,2650,0
|
|
20240617,191900,2246742615,2650,2650,2650,2650,0
|
|
20240617,191800,2246742615,2650,2650,2650,2650,0
|
|
20240617,191700,2246742615,2650,2650,2650,2650,0
|
|
20240617,191600,2246742615,2650,2650,2650,2650,0
|
|
20240617,191500,2246742615,2650,2650,2650,2650,0
|
|
20240617,191400,2246742615,2650,2650,2650,2650,0
|
|
20240617,191300,2246742615,2650,2650,2650,2650,0
|
|
20240617,191200,2246742615,2650,2650,2650,2650,0
|
|
20240617,191100,2246742615,2650,2650,2650,2650,0
|
|
20240617,191000,2246742615,2650,2650,2650,2650,0
|
|
20240617,190900,2246742615,2650,2650,2650,2650,0
|
|
20240617,190800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,190700,2246742615,2650,2650,2650,2650,0
|
|
20240617,190600,2246742615,2650,2650,2650,2650,0
|
|
20240617,190500,2246742615,2650,2650,2650,2650,0
|
|
20240617,190400,2246742615,2650,2650,2650,2650,0
|
|
20240617,190300,2246742615,2650,2650,2650,2650,0
|
|
20240617,190200,2246742615,2650,2650,2650,2650,0
|
|
20240617,190100,2246742615,2650,2650,2650,2650,0
|
|
20240617,190000,2246742615,2650,2650,2650,2650,0
|
|
20240617,185900,2246742615,2650,2650,2650,2650,0
|
|
20240617,185800,2246742615,2650,2650,2650,2650,0
|
|
20240617,185700,2246742615,2650,2650,2650,2650,0
|
|
20240617,185600,2246742615,2650,2650,2650,2650,0
|
|
20240617,185500,2246742615,2650,2650,2650,2650,0
|
|
20240617,185400,2246742615,2650,2650,2650,2650,0
|
|
20240617,185300,2246742615,2650,2650,2650,2650,0
|
|
20240617,185200,2246742615,2650,2650,2650,2650,0
|
|
20240617,185100,2246742615,2650,2650,2650,2650,0
|
|
20240617,185000,2246742615,2650,2650,2650,2650,0
|
|
20240617,184900,2246742615,2650,2650,2650,2650,0
|
|
20240617,184800,2246742615,2650,2650,2650,2650,0
|
|
20240617,184700,2246742615,2650,2650,2650,2650,0
|
|
20240617,184600,2246742615,2650,2650,2650,2650,0
|
|
20240617,184500,2246742615,2650,2650,2650,2650,0
|
|
20240617,184400,2246742615,2650,2650,2650,2650,0
|
|
20240617,184300,2246742615,2650,2650,2650,2650,0
|
|
20240617,184200,2246742615,2650,2650,2650,2650,0
|
|
20240617,184100,2246742615,2650,2650,2650,2650,0
|
|
20240617,184000,2246742615,2650,2650,2650,2650,0
|
|
20240617,183900,2246742615,2650,2650,2650,2650,0
|
|
20240617,183800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,183700,2246742615,2650,2650,2650,2650,0
|
|
20240617,183600,2246742615,2650,2650,2650,2650,0
|
|
20240617,183500,2246742615,2650,2650,2650,2650,0
|
|
20240617,183400,2246742615,2650,2650,2650,2650,0
|
|
20240617,183300,2246742615,2650,2650,2650,2650,0
|
|
20240617,183200,2246742615,2650,2650,2650,2650,0
|
|
20240617,183100,2246742615,2650,2650,2650,2650,0
|
|
20240617,183000,2246742615,2650,2650,2650,2650,0
|
|
20240617,182900,2246742615,2650,2650,2650,2650,0
|
|
20240617,182800,2246742615,2650,2650,2650,2650,0
|
|
20240617,182700,2246742615,2650,2650,2650,2650,0
|
|
20240617,182600,2246742615,2650,2650,2650,2650,0
|
|
20240617,182500,2246742615,2650,2650,2650,2650,0
|
|
20240617,182400,2246742615,2650,2650,2650,2650,0
|
|
20240617,182300,2246742615,2650,2650,2650,2650,0
|
|
20240617,182200,2246742615,2650,2650,2650,2650,0
|
|
20240617,182100,2246742615,2650,2650,2650,2650,0
|
|
20240617,182000,2246742615,2650,2650,2650,2650,0
|
|
20240617,181900,2246742615,2650,2650,2650,2650,0
|
|
20240617,181800,2246742615,2650,2650,2650,2650,0
|
|
20240617,181700,2246742615,2650,2650,2650,2650,0
|
|
20240617,181600,2246742615,2650,2650,2650,2650,0
|
|
20240617,181500,2246742615,2650,2650,2650,2650,0
|
|
20240617,181400,2246742615,2650,2650,2650,2650,0
|
|
20240617,181300,2246742615,2650,2650,2650,2650,0
|
|
20240617,181200,2246742615,2650,2650,2650,2650,0
|
|
20240617,181100,2246742615,2650,2650,2650,2650,0
|
|
20240617,181000,2246742615,2650,2650,2650,2650,0
|
|
20240617,180900,2246742615,2650,2650,2650,2650,0
|
|
20240617,180800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,180700,2246742615,2650,2650,2650,2650,0
|
|
20240617,180600,2246742615,2650,2650,2650,2650,0
|
|
20240617,180500,2246742615,2650,2650,2650,2650,0
|
|
20240617,180400,2246742615,2650,2650,2650,2650,0
|
|
20240617,180300,2246742615,2650,2650,2650,2650,0
|
|
20240617,180200,2246742615,2650,2650,2650,2650,0
|
|
20240617,180100,2246742615,2650,2650,2650,2650,0
|
|
20240617,180000,2246742615,2650,2650,2650,2650,0
|
|
20240617,175900,2246742615,2650,2650,2650,2650,0
|
|
20240617,175800,2246742615,2650,2650,2650,2650,0
|
|
20240617,175700,2246742615,2650,2650,2650,2650,0
|
|
20240617,175600,2246742615,2650,2650,2650,2650,0
|
|
20240617,175500,2246742615,2650,2650,2650,2650,0
|
|
20240617,175400,2246742615,2650,2650,2650,2650,0
|
|
20240617,175300,2246742615,2650,2650,2650,2650,0
|
|
20240617,175200,2246742615,2650,2650,2650,2650,0
|
|
20240617,175100,2246742615,2650,2650,2650,2650,0
|
|
20240617,175000,2246742615,2650,2650,2650,2650,0
|
|
20240617,174900,2246742615,2650,2650,2650,2650,0
|
|
20240617,174800,2246742615,2650,2650,2650,2650,0
|
|
20240617,174700,2246742615,2650,2650,2650,2650,0
|
|
20240617,174600,2246742615,2650,2650,2650,2650,0
|
|
20240617,174500,2246742615,2650,2650,2650,2650,0
|
|
20240617,174400,2246742615,2650,2650,2650,2650,0
|
|
20240617,174300,2246742615,2650,2650,2650,2650,0
|
|
20240617,174200,2246742615,2650,2650,2650,2650,0
|
|
20240617,174100,2246742615,2650,2650,2650,2650,0
|
|
20240617,174000,2246742615,2650,2650,2650,2650,0
|
|
20240617,173900,2246742615,2650,2650,2650,2650,0
|
|
20240617,173800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,173700,2246742615,2650,2650,2650,2650,0
|
|
20240617,173600,2246742615,2650,2650,2650,2650,0
|
|
20240617,173500,2246742615,2650,2650,2650,2650,0
|
|
20240617,173400,2246742615,2650,2650,2650,2650,0
|
|
20240617,173300,2246742615,2650,2650,2650,2650,0
|
|
20240617,173200,2246742615,2650,2650,2650,2650,0
|
|
20240617,173100,2246742615,2650,2650,2650,2650,0
|
|
20240617,173000,2246742615,2650,2650,2650,2650,0
|
|
20240617,172900,2246742615,2650,2650,2650,2650,0
|
|
20240617,172800,2246742615,2650,2650,2650,2650,0
|
|
20240617,172700,2246742615,2650,2650,2650,2650,0
|
|
20240617,172600,2246742615,2650,2650,2650,2650,0
|
|
20240617,172500,2246742615,2650,2650,2650,2650,0
|
|
20240617,172400,2246742615,2650,2650,2650,2650,0
|
|
20240617,172300,2246742615,2650,2650,2650,2650,0
|
|
20240617,172200,2246742615,2650,2650,2650,2650,0
|
|
20240617,172100,2246742615,2650,2650,2650,2650,0
|
|
20240617,172000,2246742615,2650,2650,2650,2650,0
|
|
20240617,171900,2246742615,2650,2650,2650,2650,0
|
|
20240617,171800,2246742615,2650,2650,2650,2650,0
|
|
20240617,171700,2246742615,2650,2650,2650,2650,0
|
|
20240617,171600,2246742615,2650,2650,2650,2650,0
|
|
20240617,171500,2246742615,2650,2650,2650,2650,0
|
|
20240617,171400,2246742615,2650,2650,2650,2650,0
|
|
20240617,171300,2246742615,2650,2650,2650,2650,0
|
|
20240617,171200,2246742615,2650,2650,2650,2650,0
|
|
20240617,171100,2246742615,2650,2650,2650,2650,0
|
|
20240617,171000,2246742615,2650,2650,2650,2650,0
|
|
20240617,170900,2246742615,2650,2650,2650,2650,0
|
|
20240617,170800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,170700,2246742615,2650,2650,2650,2650,0
|
|
20240617,170600,2246742615,2650,2650,2650,2650,0
|
|
20240617,170500,2246742615,2650,2650,2650,2650,0
|
|
20240617,170400,2246742615,2650,2650,2650,2650,0
|
|
20240617,170300,2246742615,2650,2650,2650,2650,0
|
|
20240617,170200,2246742615,2650,2650,2650,2650,0
|
|
20240617,170100,2246742615,2650,2650,2650,2650,0
|
|
20240617,170000,2246742615,2650,2650,2650,2650,0
|
|
20240617,165900,2246742615,2650,2650,2650,2650,0
|
|
20240617,165800,2246742615,2650,2650,2650,2650,0
|
|
20240617,165700,2246742615,2650,2650,2650,2650,0
|
|
20240617,165600,2246742615,2650,2650,2650,2650,0
|
|
20240617,165500,2246742615,2650,2650,2650,2650,0
|
|
20240617,165400,2246742615,2650,2650,2650,2650,0
|
|
20240617,165300,2246742615,2650,2650,2650,2650,0
|
|
20240617,165200,2246742615,2650,2650,2650,2650,0
|
|
20240617,165100,2246742615,2650,2650,2650,2650,0
|
|
20240617,165000,2246742615,2650,2650,2650,2650,0
|
|
20240617,164900,2246742615,2650,2650,2650,2650,0
|
|
20240617,164800,2246742615,2650,2650,2650,2650,0
|
|
20240617,164700,2246742615,2650,2650,2650,2650,0
|
|
20240617,164600,2246742615,2650,2650,2650,2650,0
|
|
20240617,164500,2246742615,2650,2650,2650,2650,0
|
|
20240617,164400,2246742615,2650,2650,2650,2650,0
|
|
20240617,164300,2246742615,2650,2650,2650,2650,0
|
|
20240617,164200,2246742615,2650,2650,2650,2650,0
|
|
20240617,164100,2246742615,2650,2650,2650,2650,0
|
|
20240617,164000,2246742615,2650,2650,2650,2650,0
|
|
20240617,163900,2246742615,2650,2650,2650,2650,0
|
|
20240617,163800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,163700,2246742615,2650,2650,2650,2650,0
|
|
20240617,163600,2246742615,2650,2650,2650,2650,0
|
|
20240617,163500,2246742615,2650,2650,2650,2650,0
|
|
20240617,163400,2246742615,2650,2650,2650,2650,0
|
|
20240617,163300,2246742615,2650,2650,2650,2650,0
|
|
20240617,163200,2246742615,2650,2650,2650,2650,0
|
|
20240617,163100,2246742615,2650,2650,2650,2650,0
|
|
20240617,163000,2246742615,2650,2650,2650,2650,0
|
|
20240617,162900,2246742615,2650,2650,2650,2650,0
|
|
20240617,162800,2246742615,2650,2650,2650,2650,0
|
|
20240617,162700,2246742615,2650,2650,2650,2650,0
|
|
20240617,162600,2246742615,2650,2650,2650,2650,0
|
|
20240617,162500,2246742615,2650,2650,2650,2650,0
|
|
20240617,162400,2246742615,2650,2650,2650,2650,0
|
|
20240617,162300,2246742615,2650,2650,2650,2650,0
|
|
20240617,162200,2246742615,2650,2650,2650,2650,0
|
|
20240617,162100,2246742615,2650,2650,2650,2650,0
|
|
20240617,162000,2246742615,2650,2650,2650,2650,0
|
|
20240617,161900,2246742615,2650,2650,2650,2650,0
|
|
20240617,161800,2246742615,2650,2650,2650,2650,0
|
|
20240617,161700,2246742615,2650,2650,2650,2650,0
|
|
20240617,161600,2246742615,2650,2650,2650,2650,0
|
|
20240617,161500,2246742615,2650,2650,2650,2650,0
|
|
20240617,161400,2246742615,2650,2650,2650,2650,0
|
|
20240617,161300,2246742615,2650,2650,2650,2650,0
|
|
20240617,161200,2246742615,2650,2650,2650,2650,0
|
|
20240617,161100,2246742615,2650,2650,2650,2650,0
|
|
20240617,161000,2246742615,2650,2650,2650,2650,0
|
|
20240617,160900,2246742615,2650,2650,2650,2650,0
|
|
20240617,160800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,160700,2246742615,2650,2650,2650,2650,0
|
|
20240617,160600,2246742615,2650,2650,2650,2650,0
|
|
20240617,160500,2246742615,2650,2650,2650,2650,0
|
|
20240617,160400,2246742615,2650,2650,2650,2650,0
|
|
20240617,160300,2246742615,2650,2650,2650,2650,0
|
|
20240617,160200,2246742615,2650,2650,2650,2650,0
|
|
20240617,160100,2246742615,2650,2650,2650,2650,0
|
|
20240617,160000,2246742615,2650,2650,2650,2650,0
|
|
20240617,155900,2246742615,2650,2650,2650,2650,0
|
|
20240617,155800,2246742615,2650,2650,2650,2650,0
|
|
20240617,155700,2246742615,2650,2650,2650,2650,0
|
|
20240617,155600,2246742615,2650,2650,2650,2650,0
|
|
20240617,155500,2246742615,2650,2650,2650,2650,0
|
|
20240617,155400,2246742615,2650,2650,2650,2650,0
|
|
20240617,155300,2246742615,2650,2650,2650,2650,0
|
|
20240617,155200,2246742615,2650,2650,2650,2650,0
|
|
20240617,155100,2246742615,2650,2650,2650,2650,0
|
|
20240617,155000,2246742615,2650,2650,2650,2650,0
|
|
20240617,154900,2246742615,2650,2650,2650,2650,0
|
|
20240617,154800,2246742615,2650,2650,2650,2650,0
|
|
20240617,154700,2246742615,2650,2650,2650,2650,0
|
|
20240617,154600,2246742615,2650,2650,2650,2650,0
|
|
20240617,154500,2246742615,2650,2650,2650,2650,0
|
|
20240617,154400,2246742615,2650,2650,2650,2650,0
|
|
20240617,154300,2246742615,2650,2650,2650,2650,0
|
|
20240617,154200,2246742615,2650,2650,2650,2650,0
|
|
20240617,154100,2246742615,2650,2650,2650,2650,0
|
|
20240617,154000,2246742615,2650,2650,2650,2650,0
|
|
20240617,153900,2246742615,2650,2650,2650,2650,0
|
|
20240617,153800,2246742615,2650,2650,2650,2650,10991
|
|
20240617,153700,2246742615,2650,2650,2650,2650,0
|
|
20240617,153600,2246742615,2650,2650,2650,2650,0
|
|
20240617,153500,2246742615,2650,2650,2650,2650,0
|
|
20240617,153400,2246742615,2650,2650,2650,2650,0
|
|
20240617,153300,2246742615,2650,2650,2650,2650,0
|
|
20240617,153200,2246742615,2650,2650,2650,2650,0
|
|
20240617,153100,2246742615,2650,2650,2650,2650,0
|
|
20240617,153000,2246742615,2650,2650,2650,2650,10991
|
|
20240617,152900,2217616465,2650,2650,2650,2650,0
|
|
20240617,152800,2217616465,2650,2650,2650,2650,0
|
|
20240617,152700,2217616465,2650,2650,2650,2650,0
|
|
20240617,152600,2217616465,2650,2650,2650,2650,0
|
|
20240617,152500,2217616465,2650,2650,2650,2650,0
|
|
20240617,152400,2217616465,2650,2650,2650,2650,0
|
|
20240617,152300,2217616465,2650,2650,2650,2650,0
|
|
20240617,152200,2217616465,2650,2650,2650,2650,0
|
|
20240617,152100,2217616465,2650,2650,2650,2650,0
|
|
20240617,152000,2217616465,2650,2650,2650,2650,0
|
|
20240617,151900,2217616465,2650,2645,2650,2640,7222
|
|
20240617,151800,2198521385,2645,2650,2650,2645,869
|
|
20240617,151700,2196222865,2650,2645,2650,2645,141
|
|
20240617,151600,2195849905,2640,2645,2650,2640,3471
|
|
20240617,151500,2186669985,2645,2650,2650,2645,1295
|
|
20240617,151400,2183238250,2650,2645,2650,2645,542
|
|
20240617,151300,2181804650,2650,2650,2650,2645,1666
|
|
20240617,151200,2177395550,2650,2645,2650,2640,2259
|
|
20240617,151100,2171419610,2640,2640,2645,2640,4049
|
|
20240617,151000,2160727730,2640,2645,2645,2640,2974
|
|
20240617,150900,2152875930,2640,2635,2645,2635,14953
|
|
20240617,150800,2113404640,2630,2635,2640,2630,11416
|
|
20240617,150700,2083362495,2640,2640,2640,2640,50
|
|
20240617,150600,2083230495,2640,2645,2645,2640,1423
|
|
20240617,150500,2079473540,2645,2645,2645,2635,14915
|
|
20240617,150400,2040136050,2640,2645,2645,2640,4390
|
|
20240617,150300,2028541365,2645,2645,2645,2640,7865
|
|
20240617,150200,2007777695,2640,2650,2650,2640,5751
|
|
20240617,150100,1992574055,2645,2650,2650,2645,289
|
|
20240617,150000,1991809295,2650,2650,2650,2645,147
|
|
20240617,145900,1991419895,2655,2650,2655,2645,3003
|
|
20240617,145800,1983473655,2655,2655,2655,2650,401
|
|
20240617,145700,1982410000,2655,2645,2655,2645,1117
|
|
20240617,145600,1979452410,2655,2660,2660,2645,6203
|
|
20240617,145500,1963045435,2645,2655,2660,2645,8523
|
|
20240617,145400,1940474760,2660,2655,2660,2655,606
|
|
20240617,145300,1938864550,2660,2655,2660,2655,404
|
|
20240617,145200,1937791910,2660,2655,2660,2655,2851
|
|
20240617,145100,1930222480,2655,2660,2665,2655,1021
|
|
20240617,145000,1927509165,2660,2655,2660,2655,355
|
|
20240617,144900,1926566635,2655,2665,2665,2655,1556
|
|
20240617,144800,1922435050,2660,2665,2665,2660,1854
|
|
20240617,144700,1917503400,2665,2650,2665,2650,29272
|
|
20240617,144600,1839916910,2650,2645,2650,2645,45
|
|
20240617,144500,1839797815,2650,2650,2650,2645,103
|
|
20240617,144400,1839525365,2645,2650,2650,2645,73
|
|
20240617,144300,1839332180,2645,2650,2650,2645,770
|
|
20240617,144200,1837295505,2650,2650,2650,2645,576
|
|
20240617,144100,1835771905,2650,2650,2650,2645,267
|
|
20240617,144000,1835065660,2645,2650,2650,2645,168
|
|
20240617,143900,1834620510,2650,2650,2650,2650,78
|
|
20240617,143800,1834413810,2645,2650,2650,2645,344
|
|
20240617,143700,1833503825,2650,2645,2650,2645,568
|
|
20240617,143600,1832001460,2645,2650,2650,2645,1465
|
|
20240617,143500,1828121210,2650,2650,2650,2650,7087
|
|
20240617,143400,1809340660,2650,2650,2655,2650,437
|
|
20240617,143300,1808182600,2650,2655,2655,2650,1190
|
|
20240617,143200,1805029085,2650,2650,2655,2650,1251
|
|
20240617,143100,1801713680,2650,2650,2650,2650,94
|
|
20240617,143000,1801464580,2655,2655,2655,2655,2
|
|
20240617,142900,1801459270,2655,2655,2655,2655,42
|
|
20240617,142800,1801347760,2650,2655,2655,2650,62
|
|
20240617,142700,1801183160,2655,2655,2655,2655,508
|
|
20240617,142600,1799834420,2655,2655,2655,2650,6495
|
|
20240617,142500,1782620630,2655,2655,2655,2655,80
|
|
20240617,142400,1782408230,2650,2655,2655,2650,752
|
|
20240617,142300,1780415420,2650,2650,2655,2650,2342
|
|
20240617,142200,1774208935,2650,2650,2655,2650,1616
|
|
20240617,142100,1769926530,2650,2650,2655,2650,1542
|
|
20240617,142000,1765835200,2650,2650,2655,2650,761
|
|
20240617,141900,1763816045,2650,2650,2655,2650,364
|
|
20240617,141800,1762851190,2650,2655,2655,2650,356
|
|
20240617,141700,1761907500,2650,2655,2655,2650,34
|
|
20240617,141600,1761817390,2650,2650,2650,2650,0
|
|
20240617,141500,1761817390,2650,2650,2650,2650,0
|
|
20240617,141400,1761817390,2650,2655,2655,2650,3
|
|
20240617,141300,1761809435,2655,2655,2655,2655,1428
|
|
20240617,141200,1758018095,2650,2650,2650,2650,580
|
|
20240617,141100,1756481095,2650,2655,2655,2650,122
|
|
20240617,141000,1756157685,2655,2650,2655,2650,6505
|
|
20240617,140900,1738910930,2650,2655,2655,2650,739
|
|
20240617,140800,1736952570,2650,2655,2655,2650,1330
|
|
20240617,140700,1733427420,2655,2655,2655,2655,10
|
|
20240617,140600,1733400870,2655,2655,2660,2655,1276
|
|
20240617,140500,1730013085,2655,2655,2655,2655,57
|
|
20240617,140400,1729861750,2655,2655,2655,2650,799
|
|
20240617,140300,1727741470,2650,2655,2655,2650,1472
|
|
20240617,140200,1723840310,2655,2655,2655,2650,3102
|
|
20240617,140100,1715618480,2655,2655,2655,2655,205
|
|
20240617,140000,1715074205,2655,2655,2660,2655,1049
|
|
20240617,135900,1712289105,2655,2660,2660,2655,3169
|
|
20240617,135800,1703875405,2655,2655,2655,2650,2002
|
|
20240617,135700,1698567905,2655,2655,2655,2655,5444
|
|
20240617,135600,1684114085,2655,2660,2660,2655,2397
|
|
20240617,135500,1677749550,2660,2655,2660,2655,174
|
|
20240617,135400,1677287570,2655,2660,2660,2655,687
|
|
20240617,135300,1675463580,2655,2655,2660,2655,133
|
|
20240617,135200,1675110455,2655,2660,2660,2655,7
|
|
20240617,135100,1675091845,2660,2655,2660,2655,61
|
|
20240617,135000,1674929885,2655,2655,2655,2655,56
|
|
20240617,134900,1674781205,2655,2655,2655,2655,4010
|
|
20240617,134800,1664134655,2660,2660,2660,2655,4008
|
|
20240617,134700,1653482760,2660,2660,2660,2660,0
|
|
20240617,134600,1653482760,2660,2660,2660,2660,3
|
|
20240617,134500,1653474780,2655,2655,2655,2655,200
|
|
20240617,134400,1652943780,2660,2660,2660,2660,150
|
|
20240617,134300,1652544780,2665,2665,2665,2655,1002
|
|
20240617,134200,1649884450,2655,2660,2660,2655,306
|
|
20240617,134100,1649071490,2660,2660,2660,2660,1114
|
|
20240617,134000,1646108250,2660,2660,2660,2660,827
|
|
20240617,133900,1643908430,2660,2660,2660,2660,1000
|
|
20240617,133800,1641248430,2660,2660,2660,2660,2441
|
|
20240617,133700,1634755370,2655,2660,2660,2655,119
|
|
20240617,133600,1634438835,2655,2655,2655,2655,1
|
|
20240617,133500,1634436180,2655,2655,2655,2655,20
|
|
20240617,133400,1634383080,2660,2660,2660,2655,257
|
|
20240617,133300,1633700685,2665,2665,2665,2660,133
|
|
20240617,133200,1633346875,2655,2655,2660,2655,514
|
|
20240617,133100,1631982190,2655,2655,2660,2655,1865
|
|
20240617,133000,1627030450,2655,2660,2660,2655,111
|
|
20240617,132900,1626735495,2655,2660,2660,2655,18
|
|
20240617,132800,1626687655,2660,2660,2660,2660,23
|
|
20240617,132700,1626626475,2660,2665,2665,2660,3017
|
|
20240617,132600,1618601240,2665,2660,2665,2660,79
|
|
20240617,132500,1618391080,2655,2660,2665,2655,1047
|
|
20240617,132400,1615608515,2660,2665,2665,2660,334
|
|
20240617,132300,1614719060,2655,2655,2665,2655,202
|
|
20240617,132200,1614182680,2665,2660,2665,2660,474
|
|
20240617,132100,1612921815,2665,2660,2665,2660,108
|
|
20240617,132000,1612634510,2665,2660,2665,2660,2669
|
|
20240617,131900,1605534955,2660,2660,2660,2660,700
|
|
20240617,131800,1603672955,2660,2660,2660,2660,230
|
|
20240617,131700,1603061155,2655,2655,2660,2655,166
|
|
20240617,131600,1602619910,2655,2655,2660,2650,1164
|
|
20240617,131500,1599529880,2655,2655,2655,2655,25
|
|
20240617,131400,1599463505,2655,2655,2660,2655,16
|
|
20240617,131300,1599420990,2655,2660,2660,2655,82
|
|
20240617,131200,1599203220,2660,2655,2660,2650,1083
|
|
20240617,131100,1596328050,2655,2655,2660,2655,143
|
|
20240617,131000,1595948200,2660,2655,2660,2655,22
|
|
20240617,130900,1595889785,2660,2655,2660,2650,1113
|
|
20240617,130800,1592940265,2655,2655,2655,2655,33
|
|
20240617,130700,1592852650,2655,2655,2660,2655,2555
|
|
20240617,130600,1586069120,2655,2660,2660,2655,212
|
|
20240617,130500,1585506200,2655,2655,2655,2655,90
|
|
20240617,130400,1585267250,2655,2655,2655,2655,67
|
|
20240617,130300,1585089365,2660,2660,2660,2660,192
|
|
20240617,130200,1584578645,2660,2660,2660,2655,137
|
|
20240617,130100,1584214250,2660,2665,2665,2660,2326
|
|
20240617,130000,1578024575,2660,2660,2665,2660,3
|
|
20240617,125900,1578016590,2660,2660,2660,2660,1
|
|
20240617,125800,1578013930,2665,2665,2665,2660,325
|
|
20240617,125700,1577147920,2660,2660,2660,2660,767
|
|
20240617,125600,1575107700,2660,2655,2660,2655,1474
|
|
20240617,125500,1571192915,2655,2660,2660,2655,81
|
|
20240617,125400,1570977460,2660,2660,2660,2660,482
|
|
20240617,125300,1569695340,2660,2660,2660,2660,560
|
|
20240617,125200,1568205740,2655,2660,2660,2655,422
|
|
20240617,125100,1567083330,2660,2660,2660,2655,2021
|
|
20240617,125000,1561707475,2660,2655,2660,2650,657
|
|
20240617,124900,1559964010,2650,2655,2655,2650,2454
|
|
20240617,124800,1553448690,2655,2655,2660,2655,2210
|
|
20240617,124700,1547581135,2655,2655,2655,2655,2
|
|
20240617,124600,1547575825,2655,2655,2655,2655,5
|
|
20240617,124500,1547562550,2650,2655,2655,2650,1432
|
|
20240617,124400,1543767690,2655,2650,2655,2650,2536
|
|
20240617,124300,1537047180,2655,2650,2655,2650,721
|
|
20240617,124200,1535134925,2650,2660,2660,2650,332
|
|
20240617,124100,1534254615,2655,2660,2660,2655,964
|
|
20240617,124000,1531695060,2655,2655,2655,2655,49
|
|
20240617,123900,1531564965,2655,2655,2655,2655,10
|
|
20240617,123800,1531538415,2655,2660,2660,2655,159
|
|
20240617,123700,1531116185,2655,2660,2660,2655,851
|
|
20240617,123600,1528856775,2655,2655,2655,2655,6519
|
|
20240617,123500,1511548830,2655,2660,2660,2655,3
|
|
20240617,123400,1511540855,2660,2660,2665,2660,410
|
|
20240617,123300,1510450245,2660,2660,2660,2660,1019
|
|
20240617,123200,1507739705,2660,2660,2660,2660,532
|
|
20240617,123100,1506324585,2660,2660,2665,2660,181
|
|
20240617,123000,1505843120,2660,2660,2660,2660,423
|
|
20240617,122900,1504717940,2665,2660,2665,2660,125
|
|
20240617,122800,1504385435,2660,2660,2660,2660,6135
|
|
20240617,122700,1488066335,2660,2665,2665,2660,517
|
|
20240617,122600,1486691060,2665,2660,2665,2660,1247
|
|
20240617,122500,1483374035,2660,2660,2660,2660,827
|
|
20240617,122400,1481174215,2660,2660,2665,2660,3864
|
|
20240617,122300,1470895835,2665,2660,2665,2660,2
|
|
20240617,122200,1470890510,2665,2660,2665,2660,2054
|
|
20240617,122100,1465426860,2670,2670,2670,2670,0
|
|
20240617,122000,1465426860,2670,2665,2670,2665,3
|
|
20240617,121900,1465418860,2670,2660,2670,2660,1506
|
|
20240617,121800,1461405385,2660,2660,2660,2660,2574
|
|
20240617,121700,1454558545,2660,2660,2660,2660,194
|
|
20240617,121600,1454042505,2660,2660,2660,2655,1110
|
|
20240617,121500,1451094905,2660,2660,2665,2660,213
|
|
20240617,121400,1450528320,2660,2660,2660,2660,159
|
|
20240617,121300,1450105380,2660,2660,2660,2660,0
|
|
20240617,121200,1450105380,2660,2660,2660,2660,5
|
|
20240617,121100,1450092080,2660,2660,2660,2655,2257
|
|
20240617,121000,1444099730,2655,2655,2660,2655,1546
|
|
20240617,120900,1439995095,2665,2665,2665,2665,11
|
|
20240617,120800,1439965780,2670,2670,2670,2655,2508
|
|
20240617,120700,1433302650,2660,2660,2660,2660,593
|
|
20240617,120600,1431725270,2660,2670,2670,2655,757
|
|
20240617,120500,1429711470,2665,2655,2665,2655,3232
|
|
20240617,120400,1421107610,2660,2655,2660,2655,1545
|
|
20240617,120300,1417005520,2660,2660,2660,2660,1578
|
|
20240617,120200,1412808040,2655,2660,2660,2655,31
|
|
20240617,120100,1412725680,2655,2655,2655,2655,0
|
|
20240617,120000,1412725680,2655,2655,2655,2655,2935
|
|
20240617,115900,1404933255,2655,2660,2660,2655,1003
|
|
20240617,115800,1402270280,2660,2660,2660,2660,278
|
|
20240617,115700,1401530800,2660,2655,2660,2655,782
|
|
20240617,115600,1399454585,2655,2655,2655,2650,207
|
|
20240617,115500,1398905005,2655,2650,2655,2650,1731
|
|
20240617,115400,1394317750,2655,2650,2655,2650,1901
|
|
20240617,115300,1389280095,2655,2655,2655,2655,1658
|
|
20240617,115200,1384878105,2655,2655,2655,2655,0
|
|
20240617,115100,1384878105,2655,2660,2660,2655,2079
|
|
20240617,115000,1379358110,2660,2660,2660,2660,3940
|
|
20240617,114900,1368877710,2660,2660,2660,2660,2
|
|
20240617,114800,1368872390,2655,2650,2655,2650,4138
|
|
20240617,114700,1357900790,2650,2655,2655,2650,2261
|
|
20240617,114600,1351897840,2660,2650,2660,2650,5246
|
|
20240617,114500,1337983730,2650,2655,2655,2650,2059
|
|
20240617,114400,1332517635,2655,2655,2655,2650,1165
|
|
20240617,114300,1329424565,2655,2655,2655,2655,2090
|
|
20240617,114200,1323875615,2655,2655,2660,2655,644
|
|
20240617,114100,1322165790,2655,2655,2660,2650,2318
|
|
20240617,114000,1316022850,2655,2655,2655,2655,401
|
|
20240617,113900,1314958195,2655,2660,2660,2655,1842
|
|
20240617,113800,1310067320,2660,2660,2660,2660,938
|
|
20240617,113700,1307572240,2655,2655,2655,2655,1602
|
|
20240617,113600,1303318930,2665,2665,2665,2665,0
|
|
20240617,113500,1303318930,2665,2660,2665,2660,2
|
|
20240617,113400,1303313605,2660,2665,2665,2660,51
|
|
20240617,113300,1303177940,2650,2655,2655,2650,424
|
|
20240617,113200,1302054135,2665,2660,2665,2655,991
|
|
20240617,113100,1299421650,2665,2660,2670,2660,1002
|
|
20240617,113000,1296753310,2655,2655,2665,2655,1790
|
|
20240617,112900,1291994965,2655,2660,2660,2650,14100
|
|
20240617,112800,1254623635,2660,2665,2665,2655,999
|
|
20240617,112700,1251969510,2665,2665,2670,2655,75677
|
|
20240617,112600,1050633680,2675,2670,2675,2670,603
|
|
20240617,112500,1049023665,2670,2670,2675,2670,985
|
|
20240617,112400,1046393710,2670,2670,2670,2670,94
|
|
20240617,112300,1046142730,2670,2670,2670,2670,6
|
|
20240617,112200,1046126710,2670,2675,2675,2670,412
|
|
20240617,112100,1045025635,2675,2675,2675,2670,406
|
|
20240617,112000,1043940600,2670,2670,2670,2670,337
|
|
20240617,111900,1043040810,2675,2675,2675,2665,1158
|
|
20240617,111800,1039954525,2680,2675,2680,2675,6
|
|
20240617,111700,1039938470,2680,2675,2680,2670,42
|
|
20240617,111600,1039826210,2675,2680,2680,2670,418
|
|
20240617,111500,1038710055,2670,2680,2680,2670,1781
|
|
20240617,111400,1033953030,2680,2675,2680,2675,986
|
|
20240617,111300,1031315470,2670,2670,2680,2670,1439
|
|
20240617,111200,1027471290,2675,2675,2675,2675,324
|
|
20240617,111100,1026604590,2675,2675,2680,2665,6293
|
|
20240617,111000,1009802195,2675,2670,2675,2670,1771
|
|
20240617,110900,1005071775,2670,2670,2670,2670,1422
|
|
20240617,110800,1001275035,2675,2675,2680,2675,1228
|
|
20240617,110700,997990130,2675,2675,2675,2675,2268
|
|
20240617,110600,991923230,2680,2680,2680,2675,74
|
|
20240617,110500,991724935,2680,2680,2680,2680,4
|
|
20240617,110400,991714215,2680,2680,2680,2680,8
|
|
20240617,110300,991692775,2680,2675,2680,2675,21
|
|
20240617,110200,991636595,2675,2675,2675,2675,1225
|
|
20240617,110100,988359720,2680,2680,2680,2680,1
|
|
20240617,110000,988357040,2675,2675,2675,2675,200
|
|
20240617,105900,987822040,2675,2675,2680,2675,354
|
|
20240617,105800,986875085,2675,2675,2675,2670,238
|
|
20240617,105700,986239435,2670,2675,2675,2670,308
|
|
20240617,105600,985415785,2675,2675,2680,2675,1313
|
|
20240617,105500,981903505,2680,2680,2680,2680,0
|
|
20240617,105400,981903505,2680,2680,2680,2680,111
|
|
20240617,105300,981606025,2675,2680,2680,2675,1300
|
|
20240617,105200,978128440,2680,2680,2680,2675,172
|
|
20240617,105100,977668230,2675,2680,2680,2675,43
|
|
20240617,105000,977552995,2680,2680,2680,2680,36
|
|
20240617,104900,977456515,2680,2680,2680,2680,20
|
|
20240617,104800,977402915,2680,2675,2680,2675,651
|
|
20240617,104700,975661485,2670,2675,2675,2670,916
|
|
20240617,104600,973212695,2675,2675,2675,2670,439
|
|
20240617,104500,972039620,2675,2670,2675,2670,8
|
|
20240617,104400,972018255,2675,2680,2680,2675,342
|
|
20240617,104300,971103285,2680,2675,2680,2675,468
|
|
20240617,104200,969850365,2680,2680,2685,2675,2625
|
|
20240617,104100,962819000,2685,2680,2685,2680,56
|
|
20240617,104000,962668890,2685,2680,2685,2680,1503
|
|
20240617,103900,958640840,2680,2685,2685,2680,492
|
|
20240617,103800,957321255,2685,2680,2685,2680,199
|
|
20240617,103700,956787930,2680,2685,2685,2680,2182
|
|
20240617,103600,950937380,2685,2675,2685,2675,470
|
|
20240617,103500,949680120,2675,2675,2675,2675,1944
|
|
20240617,103400,944479920,2685,2680,2685,2680,7094
|
|
20240617,103300,925467835,2680,2685,2685,2680,10473
|
|
20240617,103200,897399595,2685,2680,2685,2680,542
|
|
20240617,103100,895946775,2680,2670,2680,2670,4607
|
|
20240617,103000,883613530,2670,2680,2680,2670,1256
|
|
20240617,102900,880257875,2680,2675,2680,2670,1116
|
|
20240617,102800,877276940,2680,2675,2680,2675,11
|
|
20240617,102700,877247510,2680,2670,2680,2665,1117
|
|
20240617,102600,874265675,2680,2675,2680,2670,715
|
|
20240617,102500,872355595,2680,2680,2680,2680,1
|
|
20240617,102400,872352915,2680,2680,2680,2670,674
|
|
20240617,102300,870550525,2680,2675,2680,2670,3292
|
|
20240617,102200,861760300,2680,2680,2680,2675,203
|
|
20240617,102100,861217030,2680,2675,2680,2670,121
|
|
20240617,102000,860893735,2680,2680,2680,2680,1372
|
|
20240617,101900,857216775,2680,2680,2680,2680,2031
|
|
20240617,101800,851773695,2680,2680,2680,2680,21
|
|
20240617,101700,851717415,2680,2680,2680,2680,0
|
|
20240617,101600,851717415,2680,2680,2680,2680,51
|
|
20240617,101500,851580735,2680,2680,2680,2680,22
|
|
20240617,101400,851521775,2680,2680,2680,2680,103
|
|
20240617,101300,851245735,2680,2680,2680,2670,755
|
|
20240617,101200,849225625,2680,2675,2680,2670,10088
|
|
20240617,101100,822248355,2675,2670,2675,2670,148
|
|
20240617,101000,821852600,2675,2675,2675,2670,632
|
|
20240617,100900,820164140,2675,2675,2675,2675,372
|
|
20240617,100800,819169040,2680,2680,2680,2670,6627
|
|
20240617,100700,801465045,2680,2680,2680,2680,257
|
|
20240617,100600,800776285,2685,2680,2685,2675,2397
|
|
20240617,100500,794360790,2680,2680,2685,2675,836
|
|
20240617,100400,792121275,2685,2685,2685,2680,353
|
|
20240617,100300,791175160,2685,2680,2685,2680,682
|
|
20240617,100200,789347350,2680,2680,2680,2670,18221
|
|
20240617,100100,740639830,2680,2685,2685,2680,1084
|
|
20240617,100000,737729655,2690,2695,2695,2690,2506
|
|
20240617,095900,730988490,2695,2690,2695,2685,1466
|
|
20240617,095800,727048290,2695,2690,2695,2680,1163
|
|
20240617,095700,723926370,2690,2695,2695,2690,47
|
|
20240617,095600,723799710,2695,2695,2695,2695,66
|
|
20240617,095500,723621840,2685,2695,2695,2685,467
|
|
20240617,095400,722365975,2695,2695,2695,2695,500
|
|
20240617,095300,721018475,2695,2695,2695,2690,1808
|
|
20240617,095200,716149295,2695,2690,2695,2685,12900
|
|
20240617,095100,681391310,2685,2685,2685,2685,2717
|
|
20240617,095000,674096165,2685,2685,2685,2680,880
|
|
20240617,094900,671734865,2685,2685,2685,2685,1
|
|
20240617,094800,671732180,2685,2685,2685,2670,3484
|
|
20240617,094700,662409925,2685,2685,2685,2685,0
|
|
20240617,094600,662409925,2685,2685,2685,2680,976
|
|
20240617,094500,659793695,2685,2685,2685,2680,205
|
|
20240617,094400,659243290,2690,2690,2690,2690,13
|
|
20240617,094300,659208320,2680,2690,2690,2680,2
|
|
20240617,094200,659202950,2690,2680,2690,2675,1072
|
|
20240617,094100,656331620,2680,2680,2680,2680,1035
|
|
20240617,094000,653557820,2685,2685,2685,2685,1061
|
|
20240617,093900,650709035,2690,2690,2690,2690,1506
|
|
20240617,093800,646657895,2685,2685,2690,2680,324
|
|
20240617,093700,645788525,2685,2690,2690,2685,1107
|
|
20240617,093600,642811770,2690,2680,2690,2675,1922
|
|
20240617,093500,637669915,2680,2690,2690,2670,8038
|
|
20240617,093400,616165985,2690,2685,2690,2685,1278
|
|
20240617,093300,612734515,2685,2685,2690,2685,181
|
|
20240617,093200,612247785,2685,2685,2690,2680,1447
|
|
20240617,093100,608368770,2690,2690,2690,2690,13
|
|
20240617,093000,608333800,2690,2685,2690,2670,4177
|
|
20240617,092900,597172810,2670,2680,2690,2670,5659
|
|
20240617,092800,582033500,2685,2685,2685,2670,4801
|
|
20240617,092700,569198220,2685,2680,2685,2675,16079
|
|
20240617,092600,526185460,2680,2685,2685,2680,1684
|
|
20240617,092500,521670275,2680,2690,2690,2680,1064
|
|
20240617,092400,518808795,2680,2690,2690,2680,2275
|
|
20240617,092300,512706995,2690,2690,2695,2690,354
|
|
20240617,092200,511754725,2695,2685,2695,2680,5234
|
|
20240617,092100,497671290,2680,2685,2685,2680,1052
|
|
20240617,092000,494849920,2685,2685,2685,2685,241
|
|
20240617,091900,494202835,2685,2680,2685,2680,292
|
|
20240617,091800,493420145,2680,2690,2695,2680,5554
|
|
20240617,091700,478462670,2690,2680,2690,2670,6194
|
|
20240617,091600,461860100,2680,2670,2680,2670,1029
|
|
20240617,091500,459102420,2670,2670,2680,2670,11746
|
|
20240617,091400,427700820,2670,2670,2670,2660,1686
|
|
20240617,091300,423208620,2670,2660,2670,2655,3229
|
|
20240617,091200,414608930,2660,2665,2670,2655,2435
|
|
20240617,091100,408127225,2660,2660,2670,2655,17682
|
|
20240617,091000,361121705,2665,2660,2670,2660,9616
|
|
20240617,090900,335527030,2665,2675,2675,2660,21935
|
|
20240617,090800,277079595,2665,2680,2680,2660,22342
|
|
20240617,090700,217453475,2680,2685,2690,2675,9814
|
|
20240617,090600,191169875,2685,2690,2695,2680,766
|
|
20240617,090500,189115005,2690,2700,2700,2680,17157
|
|
20240617,090400,143062840,2705,2700,2705,2695,1007
|
|
20240617,090300,140345195,2700,2690,2710,2690,4741
|
|
20240617,090200,127546125,2685,2700,2710,2685,16856
|
|
20240617,090100,82095800,2705,2705,2705,2690,13984
|
|
20240617,090000,44362940,2695,2695,2705,2695,10094
|