641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,193800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,193700,3357106990,2800,2800,2800,2800,0
|
|
20240610,193600,3357106990,2800,2800,2800,2800,0
|
|
20240610,193500,3357106990,2800,2800,2800,2800,0
|
|
20240610,193400,3357106990,2800,2800,2800,2800,0
|
|
20240610,193300,3357106990,2800,2800,2800,2800,0
|
|
20240610,193200,3357106990,2800,2800,2800,2800,0
|
|
20240610,193100,3357106990,2800,2800,2800,2800,0
|
|
20240610,193000,3357106990,2800,2800,2800,2800,0
|
|
20240610,192900,3357106990,2800,2800,2800,2800,0
|
|
20240610,192800,3357106990,2800,2800,2800,2800,0
|
|
20240610,192700,3357106990,2800,2800,2800,2800,0
|
|
20240610,192600,3357106990,2800,2800,2800,2800,0
|
|
20240610,192500,3357106990,2800,2800,2800,2800,0
|
|
20240610,192400,3357106990,2800,2800,2800,2800,0
|
|
20240610,192300,3357106990,2800,2800,2800,2800,0
|
|
20240610,192200,3357106990,2800,2800,2800,2800,0
|
|
20240610,192100,3357106990,2800,2800,2800,2800,0
|
|
20240610,192000,3357106990,2800,2800,2800,2800,0
|
|
20240610,191900,3357106990,2800,2800,2800,2800,0
|
|
20240610,191800,3357106990,2800,2800,2800,2800,0
|
|
20240610,191700,3357106990,2800,2800,2800,2800,0
|
|
20240610,191600,3357106990,2800,2800,2800,2800,0
|
|
20240610,191500,3357106990,2800,2800,2800,2800,0
|
|
20240610,191400,3357106990,2800,2800,2800,2800,0
|
|
20240610,191300,3357106990,2800,2800,2800,2800,0
|
|
20240610,191200,3357106990,2800,2800,2800,2800,0
|
|
20240610,191100,3357106990,2800,2800,2800,2800,0
|
|
20240610,191000,3357106990,2800,2800,2800,2800,0
|
|
20240610,190900,3357106990,2800,2800,2800,2800,0
|
|
20240610,190800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,190700,3357106990,2800,2800,2800,2800,0
|
|
20240610,190600,3357106990,2800,2800,2800,2800,0
|
|
20240610,190500,3357106990,2800,2800,2800,2800,0
|
|
20240610,190400,3357106990,2800,2800,2800,2800,0
|
|
20240610,190300,3357106990,2800,2800,2800,2800,0
|
|
20240610,190200,3357106990,2800,2800,2800,2800,0
|
|
20240610,190100,3357106990,2800,2800,2800,2800,0
|
|
20240610,190000,3357106990,2800,2800,2800,2800,0
|
|
20240610,185900,3357106990,2800,2800,2800,2800,0
|
|
20240610,185800,3357106990,2800,2800,2800,2800,0
|
|
20240610,185700,3357106990,2800,2800,2800,2800,0
|
|
20240610,185600,3357106990,2800,2800,2800,2800,0
|
|
20240610,185500,3357106990,2800,2800,2800,2800,0
|
|
20240610,185400,3357106990,2800,2800,2800,2800,0
|
|
20240610,185300,3357106990,2800,2800,2800,2800,0
|
|
20240610,185200,3357106990,2800,2800,2800,2800,0
|
|
20240610,185100,3357106990,2800,2800,2800,2800,0
|
|
20240610,185000,3357106990,2800,2800,2800,2800,0
|
|
20240610,184900,3357106990,2800,2800,2800,2800,0
|
|
20240610,184800,3357106990,2800,2800,2800,2800,0
|
|
20240610,184700,3357106990,2800,2800,2800,2800,0
|
|
20240610,184600,3357106990,2800,2800,2800,2800,0
|
|
20240610,184500,3357106990,2800,2800,2800,2800,0
|
|
20240610,184400,3357106990,2800,2800,2800,2800,0
|
|
20240610,184300,3357106990,2800,2800,2800,2800,0
|
|
20240610,184200,3357106990,2800,2800,2800,2800,0
|
|
20240610,184100,3357106990,2800,2800,2800,2800,0
|
|
20240610,184000,3357106990,2800,2800,2800,2800,0
|
|
20240610,183900,3357106990,2800,2800,2800,2800,0
|
|
20240610,183800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,183700,3357106990,2800,2800,2800,2800,0
|
|
20240610,183600,3357106990,2800,2800,2800,2800,0
|
|
20240610,183500,3357106990,2800,2800,2800,2800,0
|
|
20240610,183400,3357106990,2800,2800,2800,2800,0
|
|
20240610,183300,3357106990,2800,2800,2800,2800,0
|
|
20240610,183200,3357106990,2800,2800,2800,2800,0
|
|
20240610,183100,3357106990,2800,2800,2800,2800,0
|
|
20240610,183000,3357106990,2800,2800,2800,2800,0
|
|
20240610,182900,3357106990,2800,2800,2800,2800,0
|
|
20240610,182800,3357106990,2800,2800,2800,2800,0
|
|
20240610,182700,3357106990,2800,2800,2800,2800,0
|
|
20240610,182600,3357106990,2800,2800,2800,2800,0
|
|
20240610,182500,3357106990,2800,2800,2800,2800,0
|
|
20240610,182400,3357106990,2800,2800,2800,2800,0
|
|
20240610,182300,3357106990,2800,2800,2800,2800,0
|
|
20240610,182200,3357106990,2800,2800,2800,2800,0
|
|
20240610,182100,3357106990,2800,2800,2800,2800,0
|
|
20240610,182000,3357106990,2800,2800,2800,2800,0
|
|
20240610,181900,3357106990,2800,2800,2800,2800,0
|
|
20240610,181800,3357106990,2800,2800,2800,2800,0
|
|
20240610,181700,3357106990,2800,2800,2800,2800,0
|
|
20240610,181600,3357106990,2800,2800,2800,2800,0
|
|
20240610,181500,3357106990,2800,2800,2800,2800,0
|
|
20240610,181400,3357106990,2800,2800,2800,2800,0
|
|
20240610,181300,3357106990,2800,2800,2800,2800,0
|
|
20240610,181200,3357106990,2800,2800,2800,2800,0
|
|
20240610,181100,3357106990,2800,2800,2800,2800,0
|
|
20240610,181000,3357106990,2800,2800,2800,2800,0
|
|
20240610,180900,3357106990,2800,2800,2800,2800,0
|
|
20240610,180800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,180700,3357106990,2800,2800,2800,2800,0
|
|
20240610,180600,3357106990,2800,2800,2800,2800,0
|
|
20240610,180500,3357106990,2800,2800,2800,2800,0
|
|
20240610,180400,3357106990,2800,2800,2800,2800,0
|
|
20240610,180300,3357106990,2800,2800,2800,2800,0
|
|
20240610,180200,3357106990,2800,2800,2800,2800,0
|
|
20240610,180100,3357106990,2800,2800,2800,2800,0
|
|
20240610,180000,3357106990,2800,2800,2800,2800,0
|
|
20240610,175900,3357106990,2800,2800,2800,2800,0
|
|
20240610,175800,3357106990,2800,2800,2800,2800,0
|
|
20240610,175700,3357106990,2800,2800,2800,2800,0
|
|
20240610,175600,3357106990,2800,2800,2800,2800,0
|
|
20240610,175500,3357106990,2800,2800,2800,2800,0
|
|
20240610,175400,3357106990,2800,2800,2800,2800,0
|
|
20240610,175300,3357106990,2800,2800,2800,2800,0
|
|
20240610,175200,3357106990,2800,2800,2800,2800,0
|
|
20240610,175100,3357106990,2800,2800,2800,2800,0
|
|
20240610,175000,3357106990,2800,2800,2800,2800,0
|
|
20240610,174900,3357106990,2800,2800,2800,2800,0
|
|
20240610,174800,3357106990,2800,2800,2800,2800,0
|
|
20240610,174700,3357106990,2800,2800,2800,2800,0
|
|
20240610,174600,3357106990,2800,2800,2800,2800,0
|
|
20240610,174500,3357106990,2800,2800,2800,2800,0
|
|
20240610,174400,3357106990,2800,2800,2800,2800,0
|
|
20240610,174300,3357106990,2800,2800,2800,2800,0
|
|
20240610,174200,3357106990,2800,2800,2800,2800,0
|
|
20240610,174100,3357106990,2800,2800,2800,2800,0
|
|
20240610,174000,3357106990,2800,2800,2800,2800,0
|
|
20240610,173900,3357106990,2800,2800,2800,2800,0
|
|
20240610,173800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,173700,3357106990,2800,2800,2800,2800,0
|
|
20240610,173600,3357106990,2800,2800,2800,2800,0
|
|
20240610,173500,3357106990,2800,2800,2800,2800,0
|
|
20240610,173400,3357106990,2800,2800,2800,2800,0
|
|
20240610,173300,3357106990,2800,2800,2800,2800,0
|
|
20240610,173200,3357106990,2800,2800,2800,2800,0
|
|
20240610,173100,3357106990,2800,2800,2800,2800,0
|
|
20240610,173000,3357106990,2800,2800,2800,2800,0
|
|
20240610,172900,3357106990,2800,2800,2800,2800,0
|
|
20240610,172800,3357106990,2800,2800,2800,2800,0
|
|
20240610,172700,3357106990,2800,2800,2800,2800,0
|
|
20240610,172600,3357106990,2800,2800,2800,2800,0
|
|
20240610,172500,3357106990,2800,2800,2800,2800,0
|
|
20240610,172400,3357106990,2800,2800,2800,2800,0
|
|
20240610,172300,3357106990,2800,2800,2800,2800,0
|
|
20240610,172200,3357106990,2800,2800,2800,2800,0
|
|
20240610,172100,3357106990,2800,2800,2800,2800,0
|
|
20240610,172000,3357106990,2800,2800,2800,2800,0
|
|
20240610,171900,3357106990,2800,2800,2800,2800,0
|
|
20240610,171800,3357106990,2800,2800,2800,2800,0
|
|
20240610,171700,3357106990,2800,2800,2800,2800,0
|
|
20240610,171600,3357106990,2800,2800,2800,2800,0
|
|
20240610,171500,3357106990,2800,2800,2800,2800,0
|
|
20240610,171400,3357106990,2800,2800,2800,2800,0
|
|
20240610,171300,3357106990,2800,2800,2800,2800,0
|
|
20240610,171200,3357106990,2800,2800,2800,2800,0
|
|
20240610,171100,3357106990,2800,2800,2800,2800,0
|
|
20240610,171000,3357106990,2800,2800,2800,2800,0
|
|
20240610,170900,3357106990,2800,2800,2800,2800,0
|
|
20240610,170800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,170700,3357106990,2800,2800,2800,2800,0
|
|
20240610,170600,3357106990,2800,2800,2800,2800,0
|
|
20240610,170500,3357106990,2800,2800,2800,2800,0
|
|
20240610,170400,3357106990,2800,2800,2800,2800,0
|
|
20240610,170300,3357106990,2800,2800,2800,2800,0
|
|
20240610,170200,3357106990,2800,2800,2800,2800,0
|
|
20240610,170100,3357106990,2800,2800,2800,2800,0
|
|
20240610,170000,3357106990,2800,2800,2800,2800,0
|
|
20240610,165900,3357106990,2800,2800,2800,2800,0
|
|
20240610,165800,3357106990,2800,2800,2800,2800,0
|
|
20240610,165700,3357106990,2800,2800,2800,2800,0
|
|
20240610,165600,3357106990,2800,2800,2800,2800,0
|
|
20240610,165500,3357106990,2800,2800,2800,2800,0
|
|
20240610,165400,3357106990,2800,2800,2800,2800,0
|
|
20240610,165300,3357106990,2800,2800,2800,2800,0
|
|
20240610,165200,3357106990,2800,2800,2800,2800,0
|
|
20240610,165100,3357106990,2800,2800,2800,2800,0
|
|
20240610,165000,3357106990,2800,2800,2800,2800,0
|
|
20240610,164900,3357106990,2800,2800,2800,2800,0
|
|
20240610,164800,3357106990,2800,2800,2800,2800,0
|
|
20240610,164700,3357106990,2800,2800,2800,2800,0
|
|
20240610,164600,3357106990,2800,2800,2800,2800,0
|
|
20240610,164500,3357106990,2800,2800,2800,2800,0
|
|
20240610,164400,3357106990,2800,2800,2800,2800,0
|
|
20240610,164300,3357106990,2800,2800,2800,2800,0
|
|
20240610,164200,3357106990,2800,2800,2800,2800,0
|
|
20240610,164100,3357106990,2800,2800,2800,2800,0
|
|
20240610,164000,3357106990,2800,2800,2800,2800,0
|
|
20240610,163900,3357106990,2800,2800,2800,2800,0
|
|
20240610,163800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,163700,3357106990,2800,2800,2800,2800,0
|
|
20240610,163600,3357106990,2800,2800,2800,2800,0
|
|
20240610,163500,3357106990,2800,2800,2800,2800,0
|
|
20240610,163400,3357106990,2800,2800,2800,2800,0
|
|
20240610,163300,3357106990,2800,2800,2800,2800,0
|
|
20240610,163200,3357106990,2800,2800,2800,2800,0
|
|
20240610,163100,3357106990,2800,2800,2800,2800,0
|
|
20240610,163000,3357106990,2800,2800,2800,2800,0
|
|
20240610,162900,3357106990,2800,2800,2800,2800,0
|
|
20240610,162800,3357106990,2800,2800,2800,2800,0
|
|
20240610,162700,3357106990,2800,2800,2800,2800,0
|
|
20240610,162600,3357106990,2800,2800,2800,2800,0
|
|
20240610,162500,3357106990,2800,2800,2800,2800,0
|
|
20240610,162400,3357106990,2800,2800,2800,2800,0
|
|
20240610,162300,3357106990,2800,2800,2800,2800,0
|
|
20240610,162200,3357106990,2800,2800,2800,2800,0
|
|
20240610,162100,3357106990,2800,2800,2800,2800,0
|
|
20240610,162000,3357106990,2800,2800,2800,2800,0
|
|
20240610,161900,3357106990,2800,2800,2800,2800,0
|
|
20240610,161800,3357106990,2800,2800,2800,2800,0
|
|
20240610,161700,3357106990,2800,2800,2800,2800,0
|
|
20240610,161600,3357106990,2800,2800,2800,2800,0
|
|
20240610,161500,3357106990,2800,2800,2800,2800,0
|
|
20240610,161400,3357106990,2800,2800,2800,2800,0
|
|
20240610,161300,3357106990,2800,2800,2800,2800,0
|
|
20240610,161200,3357106990,2800,2800,2800,2800,0
|
|
20240610,161100,3357106990,2800,2800,2800,2800,0
|
|
20240610,161000,3357106990,2800,2800,2800,2800,0
|
|
20240610,160900,3357106990,2800,2800,2800,2800,0
|
|
20240610,160800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,160700,3357106990,2800,2800,2800,2800,0
|
|
20240610,160600,3357106990,2800,2800,2800,2800,0
|
|
20240610,160500,3357106990,2800,2800,2800,2800,0
|
|
20240610,160400,3357106990,2800,2800,2800,2800,0
|
|
20240610,160300,3357106990,2800,2800,2800,2800,0
|
|
20240610,160200,3357106990,2800,2800,2800,2800,0
|
|
20240610,160100,3357106990,2800,2800,2800,2800,0
|
|
20240610,160000,3357106990,2800,2800,2800,2800,0
|
|
20240610,155900,3357106990,2800,2800,2800,2800,0
|
|
20240610,155800,3357106990,2800,2800,2800,2800,0
|
|
20240610,155700,3357106990,2800,2800,2800,2800,0
|
|
20240610,155600,3357106990,2800,2800,2800,2800,0
|
|
20240610,155500,3357106990,2800,2800,2800,2800,0
|
|
20240610,155400,3357106990,2800,2800,2800,2800,0
|
|
20240610,155300,3357106990,2800,2800,2800,2800,0
|
|
20240610,155200,3357106990,2800,2800,2800,2800,0
|
|
20240610,155100,3357106990,2800,2800,2800,2800,0
|
|
20240610,155000,3357106990,2800,2800,2800,2800,0
|
|
20240610,154900,3357106990,2800,2800,2800,2800,0
|
|
20240610,154800,3357106990,2800,2800,2800,2800,0
|
|
20240610,154700,3357106990,2800,2800,2800,2800,0
|
|
20240610,154600,3357106990,2800,2800,2800,2800,0
|
|
20240610,154500,3357106990,2800,2800,2800,2800,0
|
|
20240610,154400,3357106990,2800,2800,2800,2800,0
|
|
20240610,154300,3357106990,2800,2800,2800,2800,0
|
|
20240610,154200,3357106990,2800,2800,2800,2800,0
|
|
20240610,154100,3357106990,2800,2800,2800,2800,0
|
|
20240610,154000,3357106990,2800,2800,2800,2800,0
|
|
20240610,153900,3357106990,2800,2800,2800,2800,0
|
|
20240610,153800,3357106990,2800,2800,2800,2800,19440
|
|
20240610,153700,3357106990,2800,2800,2800,2800,0
|
|
20240610,153600,3357106990,2800,2800,2800,2800,0
|
|
20240610,153500,3357106990,2800,2800,2800,2800,0
|
|
20240610,153400,3357106990,2800,2800,2800,2800,0
|
|
20240610,153300,3357106990,2800,2800,2800,2800,0
|
|
20240610,153200,3357106990,2800,2800,2800,2800,0
|
|
20240610,153100,3357106990,2800,2800,2800,2800,0
|
|
20240610,153000,3357106990,2800,2800,2800,2800,19440
|
|
20240610,152900,3302674990,2810,2810,2810,2810,0
|
|
20240610,152800,3302674990,2810,2810,2810,2810,0
|
|
20240610,152700,3302674990,2810,2810,2810,2810,0
|
|
20240610,152600,3302674990,2810,2810,2810,2810,0
|
|
20240610,152500,3302674990,2810,2810,2810,2810,0
|
|
20240610,152400,3302674990,2810,2810,2810,2810,0
|
|
20240610,152300,3302674990,2810,2810,2810,2810,0
|
|
20240610,152200,3302674990,2810,2810,2810,2810,0
|
|
20240610,152100,3302674990,2810,2810,2810,2810,0
|
|
20240610,152000,3302674990,2810,2810,2810,2810,0
|
|
20240610,151900,3302674990,2810,2810,2810,2805,1597
|
|
20240610,151800,3298193920,2810,2805,2810,2805,4012
|
|
20240610,151700,3286935235,2810,2810,2810,2805,4975
|
|
20240610,151600,3272955985,2815,2810,2815,2805,8205
|
|
20240610,151500,3249907425,2810,2810,2810,2810,3238
|
|
20240610,151400,3240808645,2810,2815,2815,2810,602
|
|
20240610,151300,3239116730,2815,2810,2815,2810,1837
|
|
20240610,151200,3233954750,2815,2815,2815,2810,475
|
|
20240610,151100,3232617875,2815,2810,2815,2810,168
|
|
20240610,151000,3232145455,2810,2810,2815,2810,7649
|
|
20240610,150900,3210651660,2810,2810,2810,2810,88
|
|
20240610,150800,3210404380,2810,2805,2810,2805,1191
|
|
20240610,150700,3207063295,2805,2810,2810,2800,3141
|
|
20240610,150600,3198253640,2810,2805,2810,2805,1145
|
|
20240610,150500,3195041715,2805,2810,2810,2800,706
|
|
20240610,150400,3193062445,2805,2805,2805,2805,1543
|
|
20240610,150300,3188734330,2810,2810,2810,2810,373
|
|
20240610,150200,3187686200,2810,2805,2810,2800,2226
|
|
20240610,150100,3181444540,2805,2810,2810,2805,12924
|
|
20240610,150000,3145192405,2810,2805,2810,2805,2576
|
|
20240610,145900,3137966320,2810,2805,2810,2805,538
|
|
20240610,145800,3136457225,2805,2805,2810,2805,1524
|
|
20240610,145700,3132182400,2810,2810,2810,2805,1021
|
|
20240610,145600,3129318390,2805,2810,2810,2805,2368
|
|
20240610,145500,3122672060,2805,2810,2810,2795,752
|
|
20240610,145400,3120560405,2810,2805,2810,2795,1580
|
|
20240610,145300,3116134130,2810,2805,2810,2805,461
|
|
20240610,145200,3114840825,2810,2810,2810,2810,60
|
|
20240610,145100,3114672225,2810,2810,2810,2805,121
|
|
20240610,145000,3114332715,2810,2810,2810,2805,438
|
|
20240610,144900,3113103935,2810,2800,2810,2800,13898
|
|
20240610,144800,3074137265,2805,2805,2805,2800,1391
|
|
20240610,144700,3070242200,2805,2805,2805,2805,930
|
|
20240610,144600,3067633550,2805,2805,2805,2805,214
|
|
20240610,144500,3067033280,2810,2800,2810,2800,838
|
|
20240610,144400,3064684015,2800,2810,2810,2800,4860
|
|
20240610,144300,3051037600,2815,2810,2815,2810,1189
|
|
20240610,144200,3047696005,2815,2815,2815,2815,1401
|
|
20240610,144100,3043752190,2815,2810,2815,2810,2901
|
|
20240610,144000,3035597590,2810,2810,2820,2810,13997
|
|
20240610,143900,2996203705,2810,2805,2815,2805,1342
|
|
20240610,143800,2992437675,2805,2810,2815,2805,5600
|
|
20240610,143700,2976695750,2815,2815,2815,2815,6301
|
|
20240610,143600,2958958435,2815,2805,2815,2805,173
|
|
20240610,143500,2958473150,2810,2810,2810,2810,4897
|
|
20240610,143400,2944712580,2810,2810,2810,2810,8
|
|
20240610,143300,2944690100,2800,2810,2810,2800,4298
|
|
20240610,143200,2932637005,2810,2815,2815,2810,317
|
|
20240610,143100,2931745535,2815,2805,2815,2805,3895
|
|
20240610,143000,2920802340,2805,2800,2805,2800,10439
|
|
20240610,142900,2891548210,2800,2810,2810,2800,1052
|
|
20240610,142800,2888602525,2805,2795,2805,2795,4752
|
|
20240610,142700,2875295060,2795,2795,2800,2795,749
|
|
20240610,142600,2873199100,2795,2800,2800,2795,1494
|
|
20240610,142500,2869016435,2805,2795,2805,2795,2797
|
|
20240610,142400,2861197230,2795,2800,2805,2795,3557
|
|
20240610,142300,2851244290,2800,2805,2805,2800,18
|
|
20240610,142200,2851193810,2805,2805,2805,2805,60
|
|
20240610,142100,2851025510,2805,2805,2805,2800,56
|
|
20240610,142000,2850868505,2805,2800,2805,2800,2959
|
|
20240610,141900,2842583300,2800,2800,2800,2800,2617
|
|
20240610,141800,2835255700,2800,2795,2800,2795,183
|
|
20240610,141700,2834743305,2795,2800,2800,2795,1110
|
|
20240610,141600,2831640690,2805,2805,2805,2790,1755
|
|
20240610,141500,2826743155,2805,2805,2810,2780,29119
|
|
20240610,141400,2745400845,2810,2805,2810,2805,115
|
|
20240610,141300,2745077765,2815,2815,2815,2815,0
|
|
20240610,141200,2745077765,2815,2805,2815,2805,41
|
|
20240610,141100,2744962750,2815,2815,2815,2805,585
|
|
20240610,141000,2743321795,2815,2805,2815,2805,1503
|
|
20240610,140900,2739090860,2815,2810,2815,2805,867
|
|
20240610,140800,2736658765,2805,2805,2815,2805,2293
|
|
20240610,140700,2730226590,2815,2815,2815,2815,0
|
|
20240610,140600,2730226590,2815,2815,2820,2810,2102
|
|
20240610,140500,2724319705,2820,2815,2820,2815,539
|
|
20240610,140400,2722802415,2810,2810,2815,2810,152
|
|
20240610,140300,2722375285,2810,2815,2815,2810,2731
|
|
20240610,140200,2714687550,2815,2820,2820,2815,509
|
|
20240610,140100,2713254520,2815,2820,2820,2815,430
|
|
20240610,140000,2712043070,2820,2815,2820,2815,370
|
|
20240610,135900,2711000040,2815,2820,2820,2815,3913
|
|
20240610,135800,2699967205,2815,2820,2820,2815,1909
|
|
20240610,135700,2694584440,2820,2815,2825,2815,2363
|
|
20240610,135600,2687921070,2820,2820,2820,2815,626
|
|
20240610,135500,2686156830,2820,2820,2820,2820,1514
|
|
20240610,135400,2681887350,2820,2820,2820,2820,26
|
|
20240610,135300,2681814030,2820,2820,2820,2815,1050
|
|
20240610,135200,2678853200,2820,2810,2820,2810,4636
|
|
20240610,135100,2665803185,2815,2815,2820,2815,3012
|
|
20240610,135000,2657324350,2815,2810,2815,2810,1170
|
|
20240610,134900,2654036595,2800,2805,2805,2800,732
|
|
20240610,134800,2651983395,2810,2810,2810,2810,841
|
|
20240610,134700,2649620185,2815,2810,2815,2810,2170
|
|
20240610,134600,2643516635,2815,2815,2820,2810,7901
|
|
20240610,134500,2621311635,2820,2815,2820,2810,1929
|
|
20240610,134400,2615882310,2815,2815,2820,2810,4666
|
|
20240610,134300,2602748325,2815,2805,2815,2805,8669
|
|
20240610,134200,2578403770,2805,2800,2805,2800,261
|
|
20240610,134100,2577672955,2805,2805,2805,2800,155
|
|
20240610,134000,2577238190,2805,2800,2805,2800,414
|
|
20240610,133900,2576078975,2800,2800,2800,2795,1162
|
|
20240610,133800,2572829075,2800,2800,2800,2795,105
|
|
20240610,133700,2572535385,2800,2795,2805,2795,2251
|
|
20240610,133600,2566228390,2805,2805,2805,2795,2012
|
|
20240610,133500,2560603725,2805,2795,2805,2795,2152
|
|
20240610,133400,2554588865,2805,2800,2805,2800,291
|
|
20240610,133300,2553774055,2805,2800,2805,2800,761
|
|
20240610,133200,2551640965,2800,2800,2800,2800,1236
|
|
20240610,133100,2548180165,2805,2800,2805,2795,1527
|
|
20240610,133000,2543904565,2805,2795,2805,2795,202
|
|
20240610,132900,2543339955,2795,2810,2810,2795,3
|
|
20240610,132800,2543331540,2795,2805,2810,2795,1529
|
|
20240610,132700,2539052575,2805,2805,2805,2785,1237
|
|
20240610,132600,2535592965,2785,2780,2795,2780,14292
|
|
20240610,132500,2495808745,2785,2800,2800,2780,36525
|
|
20240610,132400,2393923405,2800,2800,2805,2800,391
|
|
20240610,132300,2392828545,2805,2805,2805,2805,3
|
|
20240610,132200,2392820130,2800,2805,2805,2800,100
|
|
20240610,132100,2392539880,2805,2800,2805,2800,1187
|
|
20240610,132000,2389216275,2800,2800,2800,2800,80
|
|
20240610,131900,2388992275,2800,2800,2800,2795,7244
|
|
20240610,131800,2368731320,2805,2805,2805,2800,191
|
|
20240610,131700,2368196455,2805,2805,2805,2805,271
|
|
20240610,131600,2367436300,2805,2805,2805,2800,307
|
|
20240610,131500,2366576070,2800,2805,2805,2800,124
|
|
20240610,131400,2366228860,2800,2805,2810,2800,2358
|
|
20240610,131300,2359624950,2805,2805,2805,2805,1
|
|
20240610,131200,2359622145,2810,2810,2810,2800,10593
|
|
20240610,131100,2329888885,2810,2805,2810,2800,455
|
|
20240610,131000,2328613855,2805,2805,2805,2805,876
|
|
20240610,130900,2326156675,2805,2810,2810,2805,2605
|
|
20240610,130800,2318849615,2815,2815,2815,2815,0
|
|
20240610,130700,2318849615,2815,2805,2815,2805,839
|
|
20240610,130600,2316491985,2815,2810,2815,2810,3238
|
|
20240610,130500,2307393175,2815,2810,2815,2810,56
|
|
20240610,130400,2307235790,2820,2820,2820,2820,5
|
|
20240610,130300,2307221690,2820,2820,2820,2810,84
|
|
20240610,130200,2306985280,2820,2810,2820,2805,11014
|
|
20240610,130100,2275942385,2815,2810,2815,2805,169
|
|
20240610,130000,2275468195,2810,2815,2815,2810,250
|
|
20240610,125900,2274764695,2815,2815,2815,2815,208
|
|
20240610,125800,2274179175,2815,2810,2815,2810,740
|
|
20240610,125700,2272096080,2810,2810,2810,2800,935
|
|
20240610,125600,2269468830,2810,2810,2810,2810,149
|
|
20240610,125500,2269050140,2800,2800,2800,2800,0
|
|
20240610,125400,2269050140,2800,2800,2800,2800,0
|
|
20240610,125300,2269050140,2800,2800,2800,2800,182
|
|
20240610,125200,2268540540,2800,2805,2805,2800,692
|
|
20240610,125100,2266602675,2805,2810,2815,2805,674
|
|
20240610,125000,2264709140,2815,2815,2815,2815,1
|
|
20240610,124900,2264706325,2815,2810,2815,2810,473
|
|
20240610,124800,2263377185,2810,2810,2810,2810,202
|
|
20240610,124700,2262809565,2810,2810,2810,2805,17
|
|
20240610,124600,2262761870,2805,2805,2805,2800,999
|
|
20240610,124500,2259960030,2805,2800,2805,2800,1320
|
|
20240610,124400,2256264025,2805,2810,2810,2805,968
|
|
20240610,124300,2253548780,2805,2805,2810,2805,122
|
|
20240610,124200,2253206565,2810,2810,2810,2810,0
|
|
20240610,124100,2253206565,2810,2810,2810,2810,6
|
|
20240610,124000,2253189705,2805,2805,2805,2805,34
|
|
20240610,123900,2253094335,2815,2815,2815,2810,765
|
|
20240610,123800,2250944130,2815,2820,2820,2815,3040
|
|
20240610,123700,2242386415,2820,2820,2820,2820,493
|
|
20240610,123600,2240996155,2820,2820,2820,2820,215
|
|
20240610,123500,2240389855,2820,2820,2820,2820,413
|
|
20240610,123400,2239225195,2815,2820,2820,2815,2403
|
|
20240610,123300,2232448825,2820,2815,2820,2815,6894
|
|
20240610,123200,2213010830,2825,2820,2825,2810,2348
|
|
20240610,123100,2206404155,2810,2810,2810,2810,19
|
|
20240610,123000,2206350765,2825,2815,2825,2815,4866
|
|
20240610,122900,2192646485,2810,2810,2810,2810,1876
|
|
20240610,122800,2187374925,2810,2810,2810,2810,458
|
|
20240610,122700,2186087945,2810,2810,2810,2810,5
|
|
20240610,122600,2186073895,2810,2800,2810,2800,405
|
|
20240610,122500,2184939885,2815,2815,2815,2795,2161
|
|
20240610,122400,2178888165,2815,2815,2815,2815,3
|
|
20240610,122300,2178879720,2800,2810,2815,2800,3028
|
|
20240610,122200,2170372670,2805,2800,2810,2800,1723
|
|
20240610,122100,2165543160,2800,2805,2810,2800,880
|
|
20240610,122000,2163077380,2795,2805,2810,2795,10730
|
|
20240610,121900,2133060380,2800,2800,2800,2800,961
|
|
20240610,121800,2130369580,2800,2795,2800,2795,1208
|
|
20240610,121700,2126990825,2800,2800,2800,2800,1000
|
|
20240610,121600,2124190825,2800,2800,2800,2800,1
|
|
20240610,121500,2124188025,2795,2800,2800,2795,2288
|
|
20240610,121400,2117793050,2800,2800,2800,2795,825
|
|
20240610,121300,2115485550,2800,2800,2800,2800,1
|
|
20240610,121200,2115482750,2795,2795,2795,2795,200
|
|
20240610,121100,2114923750,2800,2795,2800,2795,373
|
|
20240610,121000,2113881155,2800,2795,2800,2795,107
|
|
20240610,120900,2113582075,2800,2800,2800,2800,510
|
|
20240610,120800,2112154075,2795,2795,2800,2790,2649
|
|
20240610,120700,2104751290,2795,2800,2800,2795,539
|
|
20240610,120600,2103243910,2800,2800,2800,2800,493
|
|
20240610,120500,2101863510,2800,2795,2800,2790,1073
|
|
20240610,120400,2098864820,2795,2795,2795,2790,6153
|
|
20240610,120300,2081688780,2795,2795,2800,2790,2366
|
|
20240610,120200,2075076195,2800,2800,2800,2800,56
|
|
20240610,120100,2074919395,2800,2795,2800,2790,3457
|
|
20240610,120000,2065267335,2795,2795,2795,2790,1542
|
|
20240610,115900,2060961880,2800,2795,2800,2795,651
|
|
20240610,115800,2059142330,2795,2800,2800,2795,1994
|
|
20240610,115700,2053569095,2795,2800,2810,2795,423
|
|
20240610,115600,2052386775,2800,2805,2805,2800,672
|
|
20240610,115500,2050504810,2800,2800,2800,2800,315
|
|
20240610,115400,2049622810,2800,2795,2800,2795,636
|
|
20240610,115300,2047844510,2800,2805,2805,2800,1022
|
|
20240610,115200,2044982160,2805,2805,2805,2805,179
|
|
20240610,115100,2044480065,2805,2805,2805,2800,681
|
|
20240610,115000,2042572095,2805,2800,2805,2800,1869
|
|
20240610,114900,2037338645,2800,2795,2800,2795,5308
|
|
20240610,114800,2022482710,2800,2800,2800,2795,516
|
|
20240610,114700,2021040410,2800,2795,2800,2795,4453
|
|
20240610,114600,2008594265,2795,2795,2800,2795,1385
|
|
20240610,114500,2004723175,2795,2795,2795,2795,445
|
|
20240610,114400,2003479400,2795,2800,2800,2795,2219
|
|
20240610,114300,1997268700,2800,2800,2800,2795,769
|
|
20240610,114200,1995118000,2800,2800,2800,2795,4333
|
|
20240610,114100,1983007060,2795,2795,2800,2795,9446
|
|
20240610,114000,1956605380,2795,2800,2800,2795,66
|
|
20240610,113900,1956420635,2800,2800,2800,2800,870
|
|
20240610,113800,1953984635,2800,2800,2800,2800,856
|
|
20240610,113700,1951587835,2800,2800,2805,2800,2570
|
|
20240610,113600,1944391830,2805,2805,2805,2800,1160
|
|
20240610,113500,1941138280,2810,2800,2810,2800,714
|
|
20240610,113400,1939138690,2800,2810,2810,2800,927
|
|
20240610,113300,1936534060,2810,2800,2810,2800,328
|
|
20240610,113200,1935615650,2800,2800,2800,2800,87
|
|
20240610,113100,1935372050,2810,2800,2810,2800,1148
|
|
20240610,113000,1932153280,2810,2800,2810,2795,534
|
|
20240610,112900,1930658045,2800,2800,2800,2795,4874
|
|
20240610,112800,1917035085,2800,2800,2800,2795,5283
|
|
20240610,112700,1902267685,2800,2800,2800,2800,2985
|
|
20240610,112600,1893909685,2805,2810,2815,2805,86
|
|
20240610,112500,1893668180,2815,2805,2815,2800,24536
|
|
20240610,112400,1824964800,2815,2805,2815,2800,787
|
|
20240610,112300,1822759235,2805,2810,2810,2805,147
|
|
20240610,112200,1822346645,2805,2810,2810,2805,3344
|
|
20240610,112100,1812966380,2810,2815,2815,2810,35
|
|
20240610,112000,1812867880,2815,2805,2815,2800,225
|
|
20240610,111900,1812236800,2805,2805,2815,2800,3026
|
|
20240610,111800,1803749090,2805,2805,2805,2805,353
|
|
20240610,111700,1802758925,2800,2805,2820,2800,867
|
|
20240610,111600,1800327700,2805,2805,2805,2800,1980
|
|
20240610,111500,1794777235,2800,2810,2810,2800,12600
|
|
20240610,111400,1759439145,2810,2815,2815,2810,5655
|
|
20240610,111300,1743541310,2820,2815,2820,2810,366
|
|
20240610,111200,1742509610,2820,2815,2820,2805,10599
|
|
20240610,111100,1712709525,2810,2815,2820,2810,8497
|
|
20240610,111000,1688795860,2825,2820,2825,2820,391
|
|
20240610,110900,1687693230,2825,2820,2825,2820,3595
|
|
20240610,110800,1677555325,2820,2820,2820,2820,167
|
|
20240610,110700,1677084385,2825,2820,2825,2820,12
|
|
20240610,110600,1677050490,2825,2825,2825,2825,151
|
|
20240610,110500,1676623915,2815,2825,2825,2815,194
|
|
20240610,110400,1676077745,2825,2820,2825,2815,13880
|
|
20240610,110300,1636947245,2825,2825,2825,2825,10
|
|
20240610,110200,1636918995,2825,2825,2825,2820,185
|
|
20240610,110100,1636396775,2825,2825,2825,2825,102
|
|
20240610,110000,1636108625,2820,2820,2820,2820,16
|
|
20240610,105900,1636063505,2825,2825,2825,2815,638
|
|
20240610,105800,1634267420,2825,2825,2825,2825,95
|
|
20240610,105700,1633999045,2825,2820,2825,2820,2
|
|
20240610,105600,1633993400,2825,2820,2825,2815,3301
|
|
20240610,105500,1624699955,2825,2820,2825,2820,83
|
|
20240610,105400,1624465885,2820,2820,2820,2815,3
|
|
20240610,105300,1624457430,2820,2820,2820,2820,25
|
|
20240610,105200,1624386930,2820,2825,2825,2810,58
|
|
20240610,105100,1624223115,2825,2815,2825,2810,301
|
|
20240610,105000,1623375990,2825,2820,2825,2810,1596
|
|
20240610,104900,1618878110,2820,2815,2820,2810,415
|
|
20240610,104800,1617709835,2820,2810,2820,2805,302
|
|
20240610,104700,1616861260,2810,2815,2815,2805,462
|
|
20240610,104600,1615563000,2815,2820,2820,2810,9126
|
|
20240610,104500,1589918620,2820,2820,2820,2820,57
|
|
20240610,104400,1589757880,2810,2820,2825,2810,11106
|
|
20240610,104300,1558506415,2825,2820,2825,2815,1002
|
|
20240610,104200,1555685690,2825,2825,2825,2825,0
|
|
20240610,104100,1555685690,2825,2825,2825,2815,202
|
|
20240610,104000,1555117040,2825,2815,2825,2815,102
|
|
20240610,103900,1554829890,2820,2825,2825,2820,1693
|
|
20240610,103800,1550055375,2825,2825,2825,2825,22
|
|
20240610,103700,1549993225,2825,2825,2825,2820,123
|
|
20240610,103600,1549646255,2825,2820,2825,2820,51
|
|
20240610,103500,1549502430,2820,2820,2825,2820,2038
|
|
20240610,103400,1543754365,2820,2830,2830,2820,488
|
|
20240610,103300,1542375585,2830,2825,2830,2825,586
|
|
20240610,103200,1540720115,2825,2825,2830,2825,417
|
|
20240610,103100,1539540590,2825,2825,2825,2820,1779
|
|
20240610,103000,1534520845,2825,2830,2830,2825,6489
|
|
20240610,102900,1516185555,2840,2840,2840,2840,102
|
|
20240610,102800,1515895875,2840,2840,2845,2830,4627
|
|
20240610,102700,1502763465,2845,2830,2845,2830,1717
|
|
20240610,102600,1497889615,2840,2840,2845,2830,5308
|
|
20240610,102500,1482825200,2840,2850,2850,2835,2798
|
|
20240610,102400,1474851945,2845,2840,2845,2835,11609
|
|
20240610,102300,1441871315,2840,2825,2840,2825,7732
|
|
20240610,102200,1419947415,2835,2815,2835,2810,7888
|
|
20240610,102100,1397613125,2830,2810,2830,2805,6812
|
|
20240610,102000,1378391925,2810,2815,2815,2810,2440
|
|
20240610,101900,1371535025,2815,2815,2815,2810,456
|
|
20240610,101800,1370251885,2815,2815,2815,2805,5
|
|
20240610,101700,1370237820,2805,2820,2820,2805,9809
|
|
20240610,101600,1342710560,2810,2810,2815,2810,3820
|
|
20240610,101500,1331966360,2810,2805,2810,2805,3036
|
|
20240610,101400,1323444165,2805,2800,2805,2800,2515
|
|
20240610,101300,1316392595,2805,2800,2805,2800,3672
|
|
20240610,101200,1306110920,2800,2800,2805,2795,5085
|
|
20240610,101100,1291876165,2805,2800,2805,2800,2680
|
|
20240610,101000,1284371785,2800,2805,2805,2800,2312
|
|
20240610,100900,1277897420,2805,2800,2805,2800,402
|
|
20240610,100800,1276770360,2805,2805,2805,2800,1035
|
|
20240610,100700,1273867225,2805,2800,2805,2800,1909
|
|
20240610,100600,1268521965,2805,2805,2805,2800,1113
|
|
20240610,100500,1265405000,2800,2800,2800,2795,8028
|
|
20240610,100400,1242949325,2800,2800,2805,2795,13017
|
|
20240610,100300,1206516240,2800,2805,2810,2800,7484
|
|
20240610,100200,1185525725,2810,2810,2810,2805,1466
|
|
20240610,100100,1181411825,2810,2810,2815,2805,4218
|
|
20240610,100000,1169561780,2810,2810,2810,2805,225
|
|
20240610,095900,1168930530,2815,2805,2815,2800,1190
|
|
20240610,095800,1165595970,2815,2805,2815,2800,19300
|
|
20240610,095700,1111543470,2805,2810,2810,2805,2030
|
|
20240610,095600,1105847995,2810,2810,2810,2805,10299
|
|
20240610,095500,1076959255,2810,2805,2815,2805,547
|
|
20240610,095400,1075422690,2805,2810,2815,2805,3070
|
|
20240610,095300,1066796065,2810,2815,2820,2805,3019
|
|
20240610,095200,1058318685,2805,2810,2820,2805,1566
|
|
20240610,095100,1053921105,2810,2805,2815,2805,17487
|
|
20240610,095000,1004782420,2805,2815,2815,2805,5415
|
|
20240610,094900,989567920,2810,2815,2815,2805,19406
|
|
20240610,094800,935092990,2815,2815,2820,2810,5139
|
|
20240610,094700,920627810,2820,2825,2825,2815,6783
|
|
20240610,094600,901525565,2820,2825,2825,2820,799
|
|
20240610,094500,899268975,2815,2830,2830,2815,6377
|
|
20240610,094400,881274325,2830,2825,2830,2820,3196
|
|
20240610,094300,872247975,2825,2830,2845,2825,2137
|
|
20240610,094200,866200475,2830,2845,2845,2830,6563
|
|
20240610,094100,847590785,2845,2845,2845,2840,1330
|
|
20240610,094000,843808485,2840,2850,2850,2835,6136
|
|
20240610,093900,826382625,2845,2845,2850,2835,6561
|
|
20240610,093800,807746205,2845,2850,2850,2840,5647
|
|
20240610,093700,791704165,2850,2840,2850,2840,6666
|
|
20240610,093600,772728770,2850,2850,2850,2845,226
|
|
20240610,093500,772085790,2845,2850,2850,2845,816
|
|
20240610,093400,769763695,2845,2850,2850,2835,12659
|
|
20240610,093300,733813035,2845,2850,2850,2845,2460
|
|
20240610,093200,726814315,2845,2845,2850,2840,7938
|
|
20240610,093100,704249200,2850,2850,2860,2845,9382
|
|
20240610,093000,677469140,2845,2845,2850,2845,1020
|
|
20240610,092900,674567220,2845,2845,2855,2845,2386
|
|
20240610,092800,667767660,2845,2845,2850,2845,1582
|
|
20240610,092700,663264855,2845,2850,2850,2845,356
|
|
20240610,092600,662251135,2840,2845,2850,2840,863
|
|
20240610,092500,659796645,2850,2840,2850,2835,6818
|
|
20240610,092400,640423565,2835,2835,2835,2830,1446
|
|
20240610,092300,636324160,2835,2825,2835,2820,4666
|
|
20240610,092200,623136380,2825,2825,2830,2820,2722
|
|
20240610,092100,615448515,2820,2815,2825,2815,3573
|
|
20240610,092000,605385090,2815,2815,2825,2815,3330
|
|
20240610,091900,596003020,2825,2820,2825,2810,13696
|
|
20240610,091800,557450845,2825,2825,2830,2815,7434
|
|
20240610,091700,536485565,2820,2835,2835,2820,10685
|
|
20240610,091600,506234310,2835,2840,2840,2835,7212
|
|
20240610,091500,485752735,2835,2835,2845,2835,2890
|
|
20240610,091400,477552215,2845,2830,2845,2830,3191
|
|
20240610,091300,468490610,2830,2830,2845,2830,946
|
|
20240610,091200,465808110,2830,2840,2845,2825,7109
|
|
20240610,091100,445654885,2830,2845,2850,2830,16501
|
|
20240610,091000,398887140,2850,2850,2850,2845,386
|
|
20240610,090900,397788755,2850,2850,2850,2845,744
|
|
20240610,090800,395670555,2850,2850,2855,2840,4232
|
|
20240610,090700,383634360,2845,2850,2850,2845,4274
|
|
20240610,090600,371473955,2850,2850,2855,2840,7198
|
|
20240610,090500,350926175,2855,2825,2855,2825,3967
|
|
20240610,090400,339673825,2840,2825,2840,2820,7769
|
|
20240610,090300,317701950,2820,2820,2830,2820,4073
|
|
20240610,090200,306215705,2820,2820,2830,2815,18407
|
|
20240610,090100,254329840,2815,2850,2850,2815,50731
|
|
20240610,090000,110951960,2840,2845,2850,2835,29780
|