651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194800,241372190,2480,2480,2480,2480,780
|
|
20240610,194700,241372190,2480,2480,2480,2480,0
|
|
20240610,194600,241372190,2480,2480,2480,2480,0
|
|
20240610,194500,241372190,2480,2480,2480,2480,0
|
|
20240610,194400,241372190,2480,2480,2480,2480,0
|
|
20240610,194300,241372190,2480,2480,2480,2480,0
|
|
20240610,194200,241372190,2480,2480,2480,2480,0
|
|
20240610,194100,241372190,2480,2480,2480,2480,0
|
|
20240610,194000,241372190,2480,2480,2480,2480,0
|
|
20240610,193900,241372190,2480,2480,2480,2480,0
|
|
20240610,193800,241372190,2480,2480,2480,2480,0
|
|
20240610,193700,241372190,2480,2480,2480,2480,0
|
|
20240610,193600,241372190,2480,2480,2480,2480,0
|
|
20240610,193500,241372190,2480,2480,2480,2480,0
|
|
20240610,193400,241372190,2480,2480,2480,2480,0
|
|
20240610,193300,241372190,2480,2480,2480,2480,0
|
|
20240610,193200,241372190,2480,2480,2480,2480,0
|
|
20240610,193100,241372190,2480,2480,2480,2480,0
|
|
20240610,193000,241372190,2480,2480,2480,2480,0
|
|
20240610,192900,241372190,2480,2480,2480,2480,0
|
|
20240610,192800,241372190,2480,2480,2480,2480,0
|
|
20240610,192700,241372190,2480,2480,2480,2480,0
|
|
20240610,192600,241372190,2480,2480,2480,2480,0
|
|
20240610,192500,241372190,2480,2480,2480,2480,0
|
|
20240610,192400,241372190,2480,2480,2480,2480,0
|
|
20240610,192300,241372190,2480,2480,2480,2480,0
|
|
20240610,192200,241372190,2480,2480,2480,2480,0
|
|
20240610,192100,241372190,2480,2480,2480,2480,0
|
|
20240610,192000,241372190,2480,2480,2480,2480,0
|
|
20240610,191900,241372190,2480,2480,2480,2480,0
|
|
20240610,191800,241372190,2480,2480,2480,2480,780
|
|
20240610,191700,241372190,2480,2480,2480,2480,0
|
|
20240610,191600,241372190,2480,2480,2480,2480,0
|
|
20240610,191500,241372190,2480,2480,2480,2480,0
|
|
20240610,191400,241372190,2480,2480,2480,2480,0
|
|
20240610,191300,241372190,2480,2480,2480,2480,0
|
|
20240610,191200,241372190,2480,2480,2480,2480,0
|
|
20240610,191100,241372190,2480,2480,2480,2480,0
|
|
20240610,191000,241372190,2480,2480,2480,2480,0
|
|
20240610,190900,241372190,2480,2480,2480,2480,0
|
|
20240610,190800,241372190,2480,2480,2480,2480,0
|
|
20240610,190700,241372190,2480,2480,2480,2480,0
|
|
20240610,190600,241372190,2480,2480,2480,2480,0
|
|
20240610,190500,241372190,2480,2480,2480,2480,0
|
|
20240610,190400,241372190,2480,2480,2480,2480,0
|
|
20240610,190300,241372190,2480,2480,2480,2480,0
|
|
20240610,190200,241372190,2480,2480,2480,2480,0
|
|
20240610,190100,241372190,2480,2480,2480,2480,0
|
|
20240610,190000,241372190,2480,2480,2480,2480,0
|
|
20240610,185900,241372190,2480,2480,2480,2480,0
|
|
20240610,185800,241372190,2480,2480,2480,2480,0
|
|
20240610,185700,241372190,2480,2480,2480,2480,0
|
|
20240610,185600,241372190,2480,2480,2480,2480,0
|
|
20240610,185500,241372190,2480,2480,2480,2480,0
|
|
20240610,185400,241372190,2480,2480,2480,2480,0
|
|
20240610,185300,241372190,2480,2480,2480,2480,0
|
|
20240610,185200,241372190,2480,2480,2480,2480,0
|
|
20240610,185100,241372190,2480,2480,2480,2480,0
|
|
20240610,185000,241372190,2480,2480,2480,2480,0
|
|
20240610,184900,241372190,2480,2480,2480,2480,0
|
|
20240610,184800,241372190,2480,2480,2480,2480,780
|
|
20240610,184700,241372190,2480,2480,2480,2480,0
|
|
20240610,184600,241372190,2480,2480,2480,2480,0
|
|
20240610,184500,241372190,2480,2480,2480,2480,0
|
|
20240610,184400,241372190,2480,2480,2480,2480,0
|
|
20240610,184300,241372190,2480,2480,2480,2480,0
|
|
20240610,184200,241372190,2480,2480,2480,2480,0
|
|
20240610,184100,241372190,2480,2480,2480,2480,0
|
|
20240610,184000,241372190,2480,2480,2480,2480,0
|
|
20240610,183900,241372190,2480,2480,2480,2480,0
|
|
20240610,183800,241372190,2480,2480,2480,2480,0
|
|
20240610,183700,241372190,2480,2480,2480,2480,0
|
|
20240610,183600,241372190,2480,2480,2480,2480,0
|
|
20240610,183500,241372190,2480,2480,2480,2480,0
|
|
20240610,183400,241372190,2480,2480,2480,2480,0
|
|
20240610,183300,241372190,2480,2480,2480,2480,0
|
|
20240610,183200,241372190,2480,2480,2480,2480,0
|
|
20240610,183100,241372190,2480,2480,2480,2480,0
|
|
20240610,183000,241372190,2480,2480,2480,2480,0
|
|
20240610,182900,241372190,2480,2480,2480,2480,0
|
|
20240610,182800,241372190,2480,2480,2480,2480,0
|
|
20240610,182700,241372190,2480,2480,2480,2480,0
|
|
20240610,182600,241372190,2480,2480,2480,2480,0
|
|
20240610,182500,241372190,2480,2480,2480,2480,0
|
|
20240610,182400,241372190,2480,2480,2480,2480,0
|
|
20240610,182300,241372190,2480,2480,2480,2480,0
|
|
20240610,182200,241372190,2480,2480,2480,2480,0
|
|
20240610,182100,241372190,2480,2480,2480,2480,0
|
|
20240610,182000,241372190,2480,2480,2480,2480,0
|
|
20240610,181900,241372190,2480,2480,2480,2480,0
|
|
20240610,181800,241372190,2480,2480,2480,2480,780
|
|
20240610,181700,241372190,2480,2480,2480,2480,0
|
|
20240610,181600,241372190,2480,2480,2480,2480,0
|
|
20240610,181500,241372190,2480,2480,2480,2480,0
|
|
20240610,181400,241372190,2480,2480,2480,2480,0
|
|
20240610,181300,241372190,2480,2480,2480,2480,0
|
|
20240610,181200,241372190,2480,2480,2480,2480,0
|
|
20240610,181100,241372190,2480,2480,2480,2480,0
|
|
20240610,181000,241372190,2480,2480,2480,2480,0
|
|
20240610,180900,241372190,2480,2480,2480,2480,0
|
|
20240610,180800,241372190,2480,2480,2480,2480,0
|
|
20240610,180700,241372190,2480,2480,2480,2480,0
|
|
20240610,180600,241372190,2480,2480,2480,2480,0
|
|
20240610,180500,241372190,2480,2480,2480,2480,0
|
|
20240610,180400,241372190,2480,2480,2480,2480,0
|
|
20240610,180300,241372190,2480,2480,2480,2480,0
|
|
20240610,180200,241372190,2480,2480,2480,2480,0
|
|
20240610,180100,241372190,2480,2480,2480,2480,0
|
|
20240610,180000,241372190,2480,2480,2480,2480,0
|
|
20240610,175900,241372190,2480,2480,2480,2480,0
|
|
20240610,175800,241372190,2480,2480,2480,2480,0
|
|
20240610,175700,241372190,2480,2480,2480,2480,0
|
|
20240610,175600,241372190,2480,2480,2480,2480,0
|
|
20240610,175500,241372190,2480,2480,2480,2480,0
|
|
20240610,175400,241372190,2480,2480,2480,2480,0
|
|
20240610,175300,241372190,2480,2480,2480,2480,0
|
|
20240610,175200,241372190,2480,2480,2480,2480,0
|
|
20240610,175100,241372190,2480,2480,2480,2480,0
|
|
20240610,175000,241372190,2480,2480,2480,2480,0
|
|
20240610,174900,241372190,2480,2480,2480,2480,0
|
|
20240610,174800,241372190,2480,2480,2480,2480,780
|
|
20240610,174700,241372190,2480,2480,2480,2480,0
|
|
20240610,174600,241372190,2480,2480,2480,2480,0
|
|
20240610,174500,241372190,2480,2480,2480,2480,0
|
|
20240610,174400,241372190,2480,2480,2480,2480,0
|
|
20240610,174300,241372190,2480,2480,2480,2480,0
|
|
20240610,174200,241372190,2480,2480,2480,2480,0
|
|
20240610,174100,241372190,2480,2480,2480,2480,0
|
|
20240610,174000,241372190,2480,2480,2480,2480,0
|
|
20240610,173900,241372190,2480,2480,2480,2480,0
|
|
20240610,173800,241372190,2480,2480,2480,2480,0
|
|
20240610,173700,241372190,2480,2480,2480,2480,0
|
|
20240610,173600,241372190,2480,2480,2480,2480,0
|
|
20240610,173500,241372190,2480,2480,2480,2480,0
|
|
20240610,173400,241372190,2480,2480,2480,2480,0
|
|
20240610,173300,241372190,2480,2480,2480,2480,0
|
|
20240610,173200,241372190,2480,2480,2480,2480,0
|
|
20240610,173100,241372190,2480,2480,2480,2480,0
|
|
20240610,173000,241372190,2480,2480,2480,2480,0
|
|
20240610,172900,241372190,2480,2480,2480,2480,0
|
|
20240610,172800,241372190,2480,2480,2480,2480,0
|
|
20240610,172700,241372190,2480,2480,2480,2480,0
|
|
20240610,172600,241372190,2480,2480,2480,2480,0
|
|
20240610,172500,241372190,2480,2480,2480,2480,0
|
|
20240610,172400,241372190,2480,2480,2480,2480,0
|
|
20240610,172300,241372190,2480,2480,2480,2480,0
|
|
20240610,172200,241372190,2480,2480,2480,2480,0
|
|
20240610,172100,241372190,2480,2480,2480,2480,0
|
|
20240610,172000,241372190,2480,2480,2480,2480,0
|
|
20240610,171900,241372190,2480,2480,2480,2480,0
|
|
20240610,171800,241372190,2480,2480,2480,2480,780
|
|
20240610,171700,241372190,2480,2480,2480,2480,0
|
|
20240610,171600,241372190,2480,2480,2480,2480,0
|
|
20240610,171500,241372190,2480,2480,2480,2480,0
|
|
20240610,171400,241372190,2480,2480,2480,2480,0
|
|
20240610,171300,241372190,2480,2480,2480,2480,0
|
|
20240610,171200,241372190,2480,2480,2480,2480,0
|
|
20240610,171100,241372190,2480,2480,2480,2480,0
|
|
20240610,171000,241372190,2480,2480,2480,2480,0
|
|
20240610,170900,241372190,2480,2480,2480,2480,0
|
|
20240610,170800,241372190,2480,2480,2480,2480,0
|
|
20240610,170700,241372190,2480,2480,2480,2480,0
|
|
20240610,170600,241372190,2480,2480,2480,2480,0
|
|
20240610,170500,241372190,2480,2480,2480,2480,0
|
|
20240610,170400,241372190,2480,2480,2480,2480,0
|
|
20240610,170300,241372190,2480,2480,2480,2480,0
|
|
20240610,170200,241372190,2480,2480,2480,2480,0
|
|
20240610,170100,241372190,2480,2480,2480,2480,0
|
|
20240610,170000,241372190,2480,2480,2480,2480,0
|
|
20240610,165900,241372190,2480,2480,2480,2480,0
|
|
20240610,165800,241372190,2480,2480,2480,2480,0
|
|
20240610,165700,241372190,2480,2480,2480,2480,0
|
|
20240610,165600,241372190,2480,2480,2480,2480,0
|
|
20240610,165500,241372190,2480,2480,2480,2480,0
|
|
20240610,165400,241372190,2480,2480,2480,2480,0
|
|
20240610,165300,241372190,2480,2480,2480,2480,0
|
|
20240610,165200,241372190,2480,2480,2480,2480,0
|
|
20240610,165100,241372190,2480,2480,2480,2480,0
|
|
20240610,165000,241372190,2480,2480,2480,2480,0
|
|
20240610,164900,241372190,2480,2480,2480,2480,0
|
|
20240610,164800,241372190,2480,2480,2480,2480,780
|
|
20240610,164700,241372190,2480,2480,2480,2480,0
|
|
20240610,164600,241372190,2480,2480,2480,2480,0
|
|
20240610,164500,241372190,2480,2480,2480,2480,0
|
|
20240610,164400,241372190,2480,2480,2480,2480,0
|
|
20240610,164300,241372190,2480,2480,2480,2480,0
|
|
20240610,164200,241372190,2480,2480,2480,2480,0
|
|
20240610,164100,241372190,2480,2480,2480,2480,0
|
|
20240610,164000,241372190,2480,2480,2480,2480,0
|
|
20240610,163900,241372190,2480,2480,2480,2480,0
|
|
20240610,163800,241372190,2480,2480,2480,2480,0
|
|
20240610,163700,241372190,2480,2480,2480,2480,0
|
|
20240610,163600,241372190,2480,2480,2480,2480,0
|
|
20240610,163500,241372190,2480,2480,2480,2480,0
|
|
20240610,163400,241372190,2480,2480,2480,2480,0
|
|
20240610,163300,241372190,2480,2480,2480,2480,0
|
|
20240610,163200,241372190,2480,2480,2480,2480,0
|
|
20240610,163100,241372190,2480,2480,2480,2480,0
|
|
20240610,163000,241372190,2480,2480,2480,2480,0
|
|
20240610,162900,241372190,2480,2480,2480,2480,0
|
|
20240610,162800,241372190,2480,2480,2480,2480,0
|
|
20240610,162700,241372190,2480,2480,2480,2480,0
|
|
20240610,162600,241372190,2480,2480,2480,2480,0
|
|
20240610,162500,241372190,2480,2480,2480,2480,0
|
|
20240610,162400,241372190,2480,2480,2480,2480,0
|
|
20240610,162300,241372190,2480,2480,2480,2480,0
|
|
20240610,162200,241372190,2480,2480,2480,2480,0
|
|
20240610,162100,241372190,2480,2480,2480,2480,0
|
|
20240610,162000,241372190,2480,2480,2480,2480,0
|
|
20240610,161900,241372190,2480,2480,2480,2480,0
|
|
20240610,161800,241372190,2480,2480,2480,2480,780
|
|
20240610,161700,241372190,2480,2480,2480,2480,0
|
|
20240610,161600,241372190,2480,2480,2480,2480,0
|
|
20240610,161500,241372190,2480,2480,2480,2480,0
|
|
20240610,161400,241372190,2480,2480,2480,2480,0
|
|
20240610,161300,241372190,2480,2480,2480,2480,0
|
|
20240610,161200,241372190,2480,2480,2480,2480,0
|
|
20240610,161100,241372190,2480,2480,2480,2480,0
|
|
20240610,161000,241372190,2480,2480,2480,2480,0
|
|
20240610,160900,241372190,2480,2480,2480,2480,0
|
|
20240610,160800,241372190,2480,2480,2480,2480,0
|
|
20240610,160700,241372190,2480,2480,2480,2480,0
|
|
20240610,160600,241372190,2480,2480,2480,2480,0
|
|
20240610,160500,241372190,2480,2480,2480,2480,0
|
|
20240610,160400,241372190,2480,2480,2480,2480,0
|
|
20240610,160300,241372190,2480,2480,2480,2480,0
|
|
20240610,160200,241372190,2480,2480,2480,2480,0
|
|
20240610,160100,241372190,2480,2480,2480,2480,0
|
|
20240610,160000,241372190,2480,2480,2480,2480,0
|
|
20240610,155900,241372190,2480,2480,2480,2480,0
|
|
20240610,155800,241372190,2480,2480,2480,2480,0
|
|
20240610,155700,241372190,2480,2480,2480,2480,0
|
|
20240610,155600,241372190,2480,2480,2480,2480,0
|
|
20240610,155500,241372190,2480,2480,2480,2480,0
|
|
20240610,155400,241372190,2480,2480,2480,2480,0
|
|
20240610,155300,241372190,2480,2480,2480,2480,0
|
|
20240610,155200,241372190,2480,2480,2480,2480,0
|
|
20240610,155100,241372190,2480,2480,2480,2480,0
|
|
20240610,155000,241372190,2480,2480,2480,2480,0
|
|
20240610,154900,241372190,2480,2480,2480,2480,0
|
|
20240610,154800,241372190,2480,2480,2480,2480,780
|
|
20240610,154700,241372190,2480,2480,2480,2480,0
|
|
20240610,154600,241372190,2480,2480,2480,2480,0
|
|
20240610,154500,241372190,2480,2480,2480,2480,0
|
|
20240610,154400,241372190,2480,2480,2480,2480,0
|
|
20240610,154300,241372190,2480,2480,2480,2480,0
|
|
20240610,154200,241372190,2480,2480,2480,2480,0
|
|
20240610,154100,241372190,2480,2480,2480,2480,0
|
|
20240610,154000,241372190,2480,2480,2480,2480,0
|
|
20240610,153900,241372190,2480,2480,2480,2480,0
|
|
20240610,153800,241372190,2480,2480,2480,2480,0
|
|
20240610,153700,241372190,2480,2480,2480,2480,0
|
|
20240610,153600,241372190,2480,2480,2480,2480,0
|
|
20240610,153500,241372190,2480,2480,2480,2480,0
|
|
20240610,153400,241372190,2480,2480,2480,2480,0
|
|
20240610,153300,241372190,2480,2480,2480,2480,0
|
|
20240610,153200,241372190,2480,2480,2480,2480,0
|
|
20240610,153100,241372190,2480,2480,2480,2480,0
|
|
20240610,153000,241372190,2480,2480,2480,2480,780
|
|
20240610,152900,239437790,2470,2470,2470,2470,0
|
|
20240610,152800,239437790,2470,2470,2470,2470,0
|
|
20240610,152700,239437790,2470,2470,2470,2470,0
|
|
20240610,152600,239437790,2470,2470,2470,2470,0
|
|
20240610,152500,239437790,2470,2470,2470,2470,0
|
|
20240610,152400,239437790,2470,2470,2470,2470,0
|
|
20240610,152300,239437790,2470,2470,2470,2470,0
|
|
20240610,152200,239437790,2470,2470,2470,2470,0
|
|
20240610,152100,239437790,2470,2470,2470,2470,0
|
|
20240610,152000,239437790,2470,2470,2470,2470,0
|
|
20240610,151900,239437790,2470,2480,2480,2470,97
|
|
20240610,151800,239198090,2470,2470,2480,2470,221
|
|
20240610,151700,238652115,2480,2480,2480,2480,0
|
|
20240610,151600,238652115,2480,2480,2480,2480,0
|
|
20240610,151500,238652115,2480,2480,2480,2480,0
|
|
20240610,151400,238652115,2480,2480,2480,2480,0
|
|
20240610,151300,238652115,2480,2480,2480,2480,0
|
|
20240610,151200,238652115,2480,2480,2480,2480,0
|
|
20240610,151100,238652115,2480,2480,2480,2480,0
|
|
20240610,151000,238652115,2480,2480,2480,2480,0
|
|
20240610,150900,238652115,2480,2480,2480,2480,11
|
|
20240610,150800,238624835,2475,2475,2475,2475,390
|
|
20240610,150700,237659585,2475,2475,2475,2475,0
|
|
20240610,150600,237659585,2475,2475,2475,2475,0
|
|
20240610,150500,237659585,2475,2475,2475,2475,0
|
|
20240610,150400,237659585,2475,2475,2475,2475,0
|
|
20240610,150300,237659585,2475,2475,2475,2475,91
|
|
20240610,150200,237434360,2480,2480,2480,2480,0
|
|
20240610,150100,237434360,2480,2480,2480,2480,0
|
|
20240610,150000,237434360,2480,2480,2480,2480,0
|
|
20240610,145900,237434360,2480,2480,2480,2480,0
|
|
20240610,145800,237434360,2480,2475,2480,2475,14
|
|
20240610,145700,237399655,2475,2475,2475,2475,5
|
|
20240610,145600,237387280,2480,2480,2480,2480,11
|
|
20240610,145500,237360000,2480,2480,2480,2480,0
|
|
20240610,145400,237360000,2480,2480,2480,2480,0
|
|
20240610,145300,237360000,2480,2480,2480,2480,0
|
|
20240610,145200,237360000,2480,2480,2480,2480,0
|
|
20240610,145100,237360000,2480,2480,2480,2480,0
|
|
20240610,145000,237360000,2480,2480,2480,2480,536
|
|
20240610,144900,236030720,2480,2475,2480,2475,78
|
|
20240610,144800,235837615,2475,2475,2475,2475,0
|
|
20240610,144700,235837615,2475,2470,2475,2470,57
|
|
20240610,144600,235696575,2470,2470,2475,2470,30
|
|
20240610,144500,235622455,2475,2470,2475,2470,65
|
|
20240610,144400,235461900,2470,2475,2480,2470,5
|
|
20240610,144300,235449535,2480,2480,2480,2480,0
|
|
20240610,144200,235449535,2480,2475,2480,2475,1764
|
|
20240610,144100,231083625,2465,2450,2465,2450,2252
|
|
20240610,144000,225544075,2450,2450,2450,2450,0
|
|
20240610,143900,225544075,2450,2450,2450,2450,0
|
|
20240610,143800,225544075,2450,2450,2450,2450,0
|
|
20240610,143700,225544075,2450,2450,2450,2450,0
|
|
20240610,143600,225544075,2450,2450,2450,2450,0
|
|
20240610,143500,225544075,2450,2450,2450,2450,40
|
|
20240610,143400,225446075,2450,2450,2450,2450,0
|
|
20240610,143300,225446075,2450,2450,2450,2450,0
|
|
20240610,143200,225446075,2450,2450,2450,2450,0
|
|
20240610,143100,225446075,2450,2450,2450,2450,0
|
|
20240610,143000,225446075,2450,2450,2450,2450,0
|
|
20240610,142900,225446075,2450,2450,2450,2450,0
|
|
20240610,142800,225446075,2450,2450,2450,2450,0
|
|
20240610,142700,225446075,2450,2450,2450,2450,40
|
|
20240610,142600,225348075,2450,2450,2450,2450,0
|
|
20240610,142500,225348075,2450,2450,2450,2450,0
|
|
20240610,142400,225348075,2450,2450,2450,2450,0
|
|
20240610,142300,225348075,2450,2450,2450,2450,81
|
|
20240610,142200,225149625,2460,2460,2460,2460,0
|
|
20240610,142100,225149625,2460,2460,2460,2460,0
|
|
20240610,142000,225149625,2460,2460,2460,2460,0
|
|
20240610,141900,225149625,2460,2460,2460,2460,0
|
|
20240610,141800,225149625,2460,2460,2460,2460,0
|
|
20240610,141700,225149625,2460,2460,2460,2460,0
|
|
20240610,141600,225149625,2460,2460,2460,2460,0
|
|
20240610,141500,225149625,2460,2460,2460,2460,0
|
|
20240610,141400,225149625,2460,2460,2460,2460,1
|
|
20240610,141300,225147165,2450,2450,2450,2450,0
|
|
20240610,141200,225147165,2450,2455,2455,2450,79
|
|
20240610,141100,224953585,2460,2460,2460,2460,0
|
|
20240610,141000,224953585,2460,2460,2460,2460,0
|
|
20240610,140900,224953585,2460,2460,2460,2460,0
|
|
20240610,140800,224953585,2460,2460,2460,2460,0
|
|
20240610,140700,224953585,2460,2460,2460,2460,0
|
|
20240610,140600,224953585,2460,2460,2460,2460,0
|
|
20240610,140500,224953585,2460,2460,2460,2460,0
|
|
20240610,140400,224953585,2460,2460,2460,2460,0
|
|
20240610,140300,224953585,2460,2460,2460,2460,100
|
|
20240610,140200,224707585,2460,2460,2460,2460,0
|
|
20240610,140100,224707585,2460,2460,2460,2460,0
|
|
20240610,140000,224707585,2460,2460,2460,2460,0
|
|
20240610,135900,224707585,2460,2460,2460,2460,0
|
|
20240610,135800,224707585,2460,2460,2460,2460,0
|
|
20240610,135700,224707585,2460,2460,2460,2460,0
|
|
20240610,135600,224707585,2460,2460,2460,2460,0
|
|
20240610,135500,224707585,2460,2460,2460,2460,0
|
|
20240610,135400,224707585,2460,2460,2460,2460,0
|
|
20240610,135300,224707585,2460,2460,2460,2460,0
|
|
20240610,135200,224707585,2460,2460,2460,2460,0
|
|
20240610,135100,224707585,2460,2460,2460,2460,2
|
|
20240610,135000,224702665,2460,2460,2460,2460,0
|
|
20240610,134900,224702665,2460,2460,2460,2460,0
|
|
20240610,134800,224702665,2460,2460,2460,2460,0
|
|
20240610,134700,224702665,2460,2460,2460,2460,0
|
|
20240610,134600,224702665,2460,2460,2460,2460,0
|
|
20240610,134500,224702665,2460,2460,2460,2460,0
|
|
20240610,134400,224702665,2460,2460,2460,2460,0
|
|
20240610,134300,224702665,2460,2460,2460,2460,0
|
|
20240610,134200,224702665,2460,2460,2460,2460,0
|
|
20240610,134100,224702665,2460,2460,2460,2460,0
|
|
20240610,134000,224702665,2460,2460,2460,2460,0
|
|
20240610,133900,224702665,2460,2460,2460,2460,0
|
|
20240610,133800,224702665,2460,2460,2460,2460,0
|
|
20240610,133700,224702665,2460,2460,2460,2460,0
|
|
20240610,133600,224702665,2460,2460,2460,2460,0
|
|
20240610,133500,224702665,2460,2460,2460,2460,0
|
|
20240610,133400,224702665,2460,2460,2460,2460,11
|
|
20240610,133300,224675605,2455,2455,2455,2455,0
|
|
20240610,133200,224675605,2455,2455,2455,2455,21
|
|
20240610,133100,224624050,2455,2455,2455,2455,0
|
|
20240610,133000,224624050,2455,2455,2455,2455,0
|
|
20240610,132900,224624050,2455,2455,2455,2455,0
|
|
20240610,132800,224624050,2455,2455,2455,2455,420
|
|
20240610,132700,223592950,2465,2465,2465,2465,0
|
|
20240610,132600,223592950,2465,2465,2465,2465,0
|
|
20240610,132500,223592950,2465,2465,2465,2465,0
|
|
20240610,132400,223592950,2465,2465,2465,2465,373
|
|
20240610,132300,222673505,2465,2465,2465,2465,0
|
|
20240610,132200,222673505,2465,2465,2465,2465,15
|
|
20240610,132100,222636530,2465,2465,2465,2465,0
|
|
20240610,132000,222636530,2465,2465,2465,2465,0
|
|
20240610,131900,222636530,2465,2465,2465,2465,0
|
|
20240610,131800,222636530,2465,2460,2465,2460,27
|
|
20240610,131700,222570105,2460,2460,2460,2460,1
|
|
20240610,131600,222567645,2455,2455,2455,2455,0
|
|
20240610,131500,222567645,2455,2455,2455,2455,0
|
|
20240610,131400,222567645,2455,2455,2455,2455,0
|
|
20240610,131300,222567645,2455,2455,2455,2455,0
|
|
20240610,131200,222567645,2455,2455,2455,2455,0
|
|
20240610,131100,222567645,2455,2455,2455,2455,0
|
|
20240610,131000,222567645,2455,2455,2455,2455,176
|
|
20240610,130900,222135565,2460,2460,2460,2450,784
|
|
20240610,130800,220213565,2460,2460,2460,2460,0
|
|
20240610,130700,220213565,2460,2460,2460,2460,0
|
|
20240610,130600,220213565,2460,2460,2460,2460,0
|
|
20240610,130500,220213565,2460,2460,2460,2460,0
|
|
20240610,130400,220213565,2460,2460,2460,2460,0
|
|
20240610,130300,220213565,2460,2460,2460,2460,0
|
|
20240610,130200,220213565,2460,2460,2460,2460,97
|
|
20240610,130100,219974945,2460,2460,2460,2460,0
|
|
20240610,130000,219974945,2460,2460,2460,2460,20
|
|
20240610,125900,219925745,2455,2455,2455,2455,0
|
|
20240610,125800,219925745,2455,2455,2455,2455,0
|
|
20240610,125700,219925745,2455,2455,2455,2455,0
|
|
20240610,125600,219925745,2455,2455,2455,2455,0
|
|
20240610,125500,219925745,2455,2455,2455,2455,0
|
|
20240610,125400,219925745,2455,2455,2455,2455,10
|
|
20240610,125300,219901195,2460,2460,2460,2460,0
|
|
20240610,125200,219901195,2460,2460,2460,2460,0
|
|
20240610,125100,219901195,2460,2460,2460,2460,0
|
|
20240610,125000,219901195,2460,2460,2460,2460,0
|
|
20240610,124900,219901195,2460,2460,2460,2460,119
|
|
20240610,124800,219608455,2455,2455,2455,2455,0
|
|
20240610,124700,219608455,2455,2455,2455,2455,0
|
|
20240610,124600,219608455,2455,2455,2455,2455,0
|
|
20240610,124500,219608455,2455,2455,2455,2455,0
|
|
20240610,124400,219608455,2455,2455,2455,2455,0
|
|
20240610,124300,219608455,2455,2455,2455,2455,13
|
|
20240610,124200,219576540,2460,2460,2460,2460,29
|
|
20240610,124100,219505200,2460,2460,2460,2460,0
|
|
20240610,124000,219505200,2460,2460,2460,2460,20
|
|
20240610,123900,219456000,2465,2465,2465,2465,0
|
|
20240610,123800,219456000,2465,2465,2465,2465,0
|
|
20240610,123700,219456000,2465,2465,2465,2465,0
|
|
20240610,123600,219456000,2465,2465,2465,2465,0
|
|
20240610,123500,219456000,2465,2465,2465,2465,11
|
|
20240610,123400,219428885,2460,2460,2460,2460,50
|
|
20240610,123300,219305885,2465,2465,2465,2465,0
|
|
20240610,123200,219305885,2465,2465,2465,2465,0
|
|
20240610,123100,219305885,2465,2465,2465,2465,0
|
|
20240610,123000,219305885,2465,2465,2465,2465,0
|
|
20240610,122900,219305885,2465,2465,2465,2465,0
|
|
20240610,122800,219305885,2465,2465,2465,2465,0
|
|
20240610,122700,219305885,2465,2465,2465,2465,0
|
|
20240610,122600,219305885,2465,2465,2465,2465,0
|
|
20240610,122500,219305885,2465,2460,2465,2460,3
|
|
20240610,122400,219298495,2465,2465,2465,2465,0
|
|
20240610,122300,219298495,2465,2465,2465,2465,0
|
|
20240610,122200,219298495,2465,2465,2465,2465,0
|
|
20240610,122100,219298495,2465,2465,2465,2465,0
|
|
20240610,122000,219298495,2465,2465,2465,2465,0
|
|
20240610,121900,219298495,2465,2465,2465,2465,0
|
|
20240610,121800,219298495,2465,2465,2465,2465,0
|
|
20240610,121700,219298495,2465,2460,2465,2460,128
|
|
20240610,121600,218983560,2455,2455,2455,2455,0
|
|
20240610,121500,218983560,2455,2455,2455,2455,0
|
|
20240610,121400,218983560,2455,2455,2455,2455,7
|
|
20240610,121300,218966375,2465,2465,2465,2465,0
|
|
20240610,121200,218966375,2465,2465,2465,2465,0
|
|
20240610,121100,218966375,2465,2465,2465,2465,11
|
|
20240610,121000,218939260,2455,2455,2455,2455,8
|
|
20240610,120900,218919620,2460,2460,2460,2460,73
|
|
20240610,120800,218740040,2460,2460,2460,2460,0
|
|
20240610,120700,218740040,2460,2460,2460,2460,0
|
|
20240610,120600,218740040,2460,2460,2460,2460,0
|
|
20240610,120500,218740040,2460,2460,2460,2460,0
|
|
20240610,120400,218740040,2460,2460,2460,2460,0
|
|
20240610,120300,218740040,2460,2460,2460,2460,73
|
|
20240610,120200,218560460,2460,2460,2460,2460,0
|
|
20240610,120100,218560460,2460,2460,2460,2460,0
|
|
20240610,120000,218560460,2460,2460,2460,2460,0
|
|
20240610,115900,218560460,2460,2460,2460,2460,0
|
|
20240610,115800,218560460,2460,2460,2460,2460,0
|
|
20240610,115700,218560460,2460,2460,2460,2460,0
|
|
20240610,115600,218560460,2460,2460,2460,2460,0
|
|
20240610,115500,218560460,2460,2460,2460,2460,27
|
|
20240610,115400,218494040,2455,2455,2455,2455,6
|
|
20240610,115300,218479310,2460,2460,2460,2460,1
|
|
20240610,115200,218476850,2450,2450,2450,2450,0
|
|
20240610,115100,218476850,2450,2450,2450,2450,0
|
|
20240610,115000,218476850,2450,2450,2450,2450,0
|
|
20240610,114900,218476850,2450,2450,2450,2450,0
|
|
20240610,114800,218476850,2450,2460,2460,2450,1500
|
|
20240610,114700,214801300,2470,2470,2470,2470,0
|
|
20240610,114600,214801300,2470,2470,2470,2470,0
|
|
20240610,114500,214801300,2470,2470,2470,2470,16
|
|
20240610,114400,214761780,2465,2465,2465,2465,0
|
|
20240610,114300,214761780,2465,2465,2465,2465,51
|
|
20240610,114200,214636065,2460,2460,2460,2460,0
|
|
20240610,114100,214636065,2460,2460,2460,2460,4
|
|
20240610,114000,214626225,2465,2465,2465,2465,11
|
|
20240610,113900,214599110,2465,2465,2465,2465,2
|
|
20240610,113800,214594180,2470,2470,2470,2470,0
|
|
20240610,113700,214594180,2470,2470,2470,2470,0
|
|
20240610,113600,214594180,2470,2470,2470,2470,0
|
|
20240610,113500,214594180,2470,2470,2470,2470,0
|
|
20240610,113400,214594180,2470,2470,2470,2470,0
|
|
20240610,113300,214594180,2470,2470,2470,2470,0
|
|
20240610,113200,214594180,2470,2470,2470,2470,32
|
|
20240610,113100,214515140,2470,2465,2470,2465,481
|
|
20240610,113000,213327340,2465,2465,2465,2465,0
|
|
20240610,112900,213327340,2465,2465,2465,2465,11
|
|
20240610,112800,213300225,2460,2460,2460,2460,153
|
|
20240610,112700,212923845,2460,2460,2460,2460,0
|
|
20240610,112600,212923845,2460,2460,2460,2460,0
|
|
20240610,112500,212923845,2460,2460,2460,2460,130
|
|
20240610,112400,212604045,2460,2460,2460,2460,0
|
|
20240610,112300,212604045,2460,2460,2460,2460,63
|
|
20240610,112200,212449065,2460,2470,2470,2460,188
|
|
20240610,112100,211986550,2460,2460,2460,2460,0
|
|
20240610,112000,211986550,2460,2460,2460,2460,0
|
|
20240610,111900,211986550,2460,2460,2460,2460,0
|
|
20240610,111800,211986550,2460,2460,2460,2460,0
|
|
20240610,111700,211986550,2460,2460,2460,2460,150
|
|
20240610,111600,211617550,2470,2470,2470,2470,0
|
|
20240610,111500,211617550,2470,2470,2470,2470,0
|
|
20240610,111400,211617550,2470,2475,2475,2470,5
|
|
20240610,111300,211605185,2460,2460,2460,2460,471
|
|
20240610,111200,210446525,2460,2460,2460,2460,0
|
|
20240610,111100,210446525,2460,2460,2460,2460,0
|
|
20240610,111000,210446525,2460,2460,2460,2460,3
|
|
20240610,110900,210439145,2465,2465,2465,2465,1
|
|
20240610,110800,210436680,2450,2450,2450,2450,0
|
|
20240610,110700,210436680,2450,2450,2450,2450,0
|
|
20240610,110600,210436680,2450,2450,2450,2450,0
|
|
20240610,110500,210436680,2450,2460,2460,2450,400
|
|
20240610,110400,209456005,2465,2470,2470,2465,2
|
|
20240610,110300,209451070,2470,2470,2470,2470,0
|
|
20240610,110200,209451070,2470,2455,2470,2455,1435
|
|
20240610,110100,205928130,2450,2460,2460,2450,1013
|
|
20240610,110000,203445055,2460,2485,2485,2460,1122
|
|
20240610,105900,200682050,2490,2480,2490,2480,1434
|
|
20240610,105800,197111420,2480,2435,2490,2435,20085
|
|
20240610,105700,147183760,2440,2435,2440,2435,26
|
|
20240610,105600,147120335,2425,2435,2440,2425,6
|
|
20240610,105500,147105760,2420,2420,2435,2420,4196
|
|
20240610,105400,136913120,2410,2410,2410,2410,0
|
|
20240610,105300,136913120,2410,2420,2420,2410,5
|
|
20240610,105200,136901060,2415,2410,2415,2410,6
|
|
20240610,105100,136886595,2410,2410,2410,2410,0
|
|
20240610,105000,136886595,2410,2420,2420,2410,15
|
|
20240610,104900,136850335,2415,2410,2415,2410,1194
|
|
20240610,104800,133971675,2410,2410,2410,2410,0
|
|
20240610,104700,133971675,2410,2410,2410,2410,4
|
|
20240610,104600,133962035,2410,2410,2410,2410,5
|
|
20240610,104500,133949985,2410,2410,2410,2410,0
|
|
20240610,104400,133949985,2410,2410,2410,2410,4
|
|
20240610,104300,133940345,2410,2410,2410,2410,5
|
|
20240610,104200,133928295,2415,2415,2415,2415,5
|
|
20240610,104100,133916220,2410,2410,2410,2410,4
|
|
20240610,104000,133906580,2410,2410,2410,2410,5
|
|
20240610,103900,133894530,2415,2415,2415,2415,11
|
|
20240610,103800,133867965,2410,2410,2410,2410,4
|
|
20240610,103700,133858325,2415,2405,2415,2405,8
|
|
20240610,103600,133839055,2415,2415,2415,2415,11
|
|
20240610,103500,133812490,2405,2415,2415,2405,6
|
|
20240610,103400,133798040,2405,2405,2405,2405,5
|
|
20240610,103300,133786015,2415,2415,2415,2415,0
|
|
20240610,103200,133786015,2415,2410,2415,2405,99
|
|
20240610,103100,133547455,2410,2410,2410,2410,5
|
|
20240610,103000,133535405,2415,2415,2415,2415,0
|
|
20240610,102900,133535405,2415,2415,2415,2415,1
|
|
20240610,102800,133532990,2420,2420,2420,2420,3
|
|
20240610,102700,133525730,2410,2410,2410,2410,4
|
|
20240610,102600,133516090,2420,2420,2420,2410,14
|
|
20240610,102500,133482260,2430,2420,2430,2420,4
|
|
20240610,102400,133472570,2410,2410,2410,2410,4
|
|
20240610,102300,133462930,2430,2410,2430,2410,31
|
|
20240610,102200,133387945,2415,2415,2415,2415,1
|
|
20240610,102100,133385530,2420,2420,2420,2420,1
|
|
20240610,102000,133383110,2425,2425,2425,2425,1
|
|
20240610,101900,133380685,2425,2420,2425,2420,57
|
|
20240610,101800,133242735,2420,2420,2420,2420,4
|
|
20240610,101700,133233055,2420,2420,2420,2420,5
|
|
20240610,101600,133220955,2430,2420,2430,2420,9
|
|
20240610,101500,133199135,2410,2410,2410,2410,6
|
|
20240610,101400,133184675,2420,2420,2420,2420,2
|
|
20240610,101300,133179835,2425,2425,2425,2425,0
|
|
20240610,101200,133179835,2425,2425,2425,2425,2
|
|
20240610,101100,133174985,2425,2425,2425,2425,5
|
|
20240610,101000,133162860,2425,2425,2425,2425,3
|
|
20240610,100900,133155585,2425,2430,2430,2425,6
|
|
20240610,100800,133141025,2430,2425,2430,2425,14
|
|
20240610,100700,133107030,2430,2425,2430,2425,1481
|
|
20240610,100600,129515560,2425,2415,2425,2415,1417
|
|
20240610,100500,126086435,2420,2415,2420,2415,6
|
|
20240610,100400,126071940,2420,2420,2420,2420,0
|
|
20240610,100300,126071940,2420,2415,2420,2410,8
|
|
20240610,100200,126052630,2420,2415,2420,2415,6
|
|
20240610,100100,126038135,2420,2420,2420,2420,591
|
|
20240610,100000,124607915,2420,2415,2430,2400,25855
|
|
20240610,095900,62470715,2430,2435,2435,2430,78
|
|
20240610,095800,62281170,2430,2445,2445,2430,628
|
|
20240610,095700,60749385,2450,2440,2450,2440,39
|
|
20240610,095600,60654045,2445,2445,2450,2445,7
|
|
20240610,095500,60636925,2445,2450,2450,2445,5
|
|
20240610,095400,60624690,2445,2445,2445,2445,4
|
|
20240610,095300,60614910,2450,2450,2450,2450,10
|
|
20240610,095200,60590410,2445,2445,2450,2445,8
|
|
20240610,095100,60570845,2450,2445,2450,2440,506
|
|
20240610,095000,59333685,2455,2440,2460,2440,129
|
|
20240610,094900,59018640,2435,2415,2435,2415,5202
|
|
20240610,094800,46404725,2420,2405,2420,2400,1738
|
|
20240610,094700,42215880,2410,2405,2410,2405,194
|
|
20240610,094600,41749305,2405,2400,2405,2400,6
|
|
20240610,094500,41734900,2405,2400,2405,2400,12
|
|
20240610,094400,41706060,2405,2405,2405,2405,0
|
|
20240610,094300,41706060,2405,2400,2405,2400,105
|
|
20240610,094200,41453560,2405,2400,2405,2400,5
|
|
20240610,094100,41441555,2405,2405,2405,2405,1
|
|
20240610,094000,41439150,2400,2405,2405,2400,6
|
|
20240610,093900,41424745,2405,2400,2405,2400,8
|
|
20240610,093800,41405525,2405,2405,2405,2405,2
|
|
20240610,093700,41400715,2400,2400,2400,2400,5
|
|
20240610,093600,41388715,2405,2400,2405,2400,5
|
|
20240610,093500,41376710,2405,2400,2405,2400,14
|
|
20240610,093400,41343045,2405,2400,2405,2400,12
|
|
20240610,093300,41314225,2405,2400,2405,2400,5
|
|
20240610,093200,41302220,2405,2405,2405,2405,100
|
|
20240610,093100,41061720,2405,2405,2405,2395,11
|
|
20240610,093000,41035315,2405,2395,2405,2395,64
|
|
20240610,092900,40881715,2400,2400,2400,2400,3
|
|
20240610,092800,40874515,2395,2400,2400,2395,8
|
|
20240610,092700,40855335,2395,2395,2400,2395,26
|
|
20240610,092600,40792955,2395,2395,2400,2395,7
|
|
20240610,092500,40776185,2395,2390,2400,2390,14
|
|
20240610,092400,40742675,2390,2390,2395,2390,8
|
|
20240610,092300,40723550,2390,2395,2395,2390,196
|
|
20240610,092200,40254145,2400,2395,2400,2395,8
|
|
20240610,092100,40234975,2395,2390,2395,2390,750
|
|
20240610,092000,38441805,2390,2380,2390,2365,3187
|
|
20240610,091900,30870805,2385,2390,2400,2375,4446
|
|
20240610,091800,20287145,2395,2420,2420,2380,2658
|
|
20240610,091700,13932635,2420,2420,2420,2410,11
|
|
20240610,091600,13906065,2405,2410,2410,2405,51
|
|
20240610,091500,13783380,2405,2405,2405,2405,0
|
|
20240610,091400,13783380,2405,2420,2420,2405,7
|
|
20240610,091300,13766525,2415,2405,2415,2405,172
|
|
20240610,091200,13351185,2405,2405,2405,2405,51
|
|
20240610,091100,13228530,2405,2405,2405,2405,5
|
|
20240610,091000,13216505,2405,2405,2405,2405,4
|
|
20240610,090900,13206885,2405,2425,2425,2405,960
|
|
20240610,090800,10887720,2435,2420,2435,2420,110
|
|
20240610,090700,10621505,2425,2430,2445,2425,885
|
|
20240610,090600,8470035,2445,2440,2445,2430,293
|
|
20240610,090500,7756055,2450,2460,2460,2450,5
|
|
20240610,090400,7743765,2460,2455,2460,2450,435
|
|
20240610,090300,6677910,2460,2460,2460,2460,14
|
|
20240610,090200,6643470,2460,2440,2460,2440,1391
|
|
20240610,090100,3222875,2460,2435,2460,2435,528
|
|
20240610,090000,1924280,2460,2440,2460,2440,785
|