627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,192300,2658995075,2550,2550,2550,2550,0
|
|
20240610,192200,2658995075,2550,2550,2550,2550,0
|
|
20240610,192100,2658995075,2550,2550,2550,2550,0
|
|
20240610,192000,2658995075,2550,2550,2550,2550,0
|
|
20240610,191900,2658995075,2550,2550,2550,2550,0
|
|
20240610,191800,2658995075,2550,2550,2550,2550,0
|
|
20240610,191700,2658995075,2550,2550,2550,2550,0
|
|
20240610,191600,2658995075,2550,2550,2550,2550,0
|
|
20240610,191500,2658995075,2550,2550,2550,2550,0
|
|
20240610,191400,2658995075,2550,2550,2550,2550,0
|
|
20240610,191300,2658995075,2550,2550,2550,2550,0
|
|
20240610,191200,2658995075,2550,2550,2550,2550,0
|
|
20240610,191100,2658995075,2550,2550,2550,2550,0
|
|
20240610,191000,2658995075,2550,2550,2550,2550,0
|
|
20240610,190900,2658995075,2550,2550,2550,2550,0
|
|
20240610,190800,2658995075,2550,2550,2550,2550,0
|
|
20240610,190700,2658995075,2550,2550,2550,2550,0
|
|
20240610,190600,2658995075,2550,2550,2550,2550,0
|
|
20240610,190500,2658995075,2550,2550,2550,2550,0
|
|
20240610,190400,2658995075,2550,2550,2550,2550,0
|
|
20240610,190300,2658995075,2550,2550,2550,2550,0
|
|
20240610,190200,2658995075,2550,2550,2550,2550,0
|
|
20240610,190100,2658995075,2550,2550,2550,2550,0
|
|
20240610,190000,2658995075,2550,2550,2550,2550,0
|
|
20240610,185900,2658995075,2550,2550,2550,2550,0
|
|
20240610,185800,2658995075,2550,2550,2550,2550,0
|
|
20240610,185700,2658995075,2550,2550,2550,2550,0
|
|
20240610,185600,2658995075,2550,2550,2550,2550,0
|
|
20240610,185500,2658995075,2550,2550,2550,2550,0
|
|
20240610,185400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,185300,2658995075,2550,2550,2550,2550,0
|
|
20240610,185200,2658995075,2550,2550,2550,2550,0
|
|
20240610,185100,2658995075,2550,2550,2550,2550,0
|
|
20240610,185000,2658995075,2550,2550,2550,2550,0
|
|
20240610,184900,2658995075,2550,2550,2550,2550,0
|
|
20240610,184800,2658995075,2550,2550,2550,2550,0
|
|
20240610,184700,2658995075,2550,2550,2550,2550,0
|
|
20240610,184600,2658995075,2550,2550,2550,2550,0
|
|
20240610,184500,2658995075,2550,2550,2550,2550,0
|
|
20240610,184400,2658995075,2550,2550,2550,2550,0
|
|
20240610,184300,2658995075,2550,2550,2550,2550,0
|
|
20240610,184200,2658995075,2550,2550,2550,2550,0
|
|
20240610,184100,2658995075,2550,2550,2550,2550,0
|
|
20240610,184000,2658995075,2550,2550,2550,2550,0
|
|
20240610,183900,2658995075,2550,2550,2550,2550,0
|
|
20240610,183800,2658995075,2550,2550,2550,2550,0
|
|
20240610,183700,2658995075,2550,2550,2550,2550,0
|
|
20240610,183600,2658995075,2550,2550,2550,2550,0
|
|
20240610,183500,2658995075,2550,2550,2550,2550,0
|
|
20240610,183400,2658995075,2550,2550,2550,2550,0
|
|
20240610,183300,2658995075,2550,2550,2550,2550,0
|
|
20240610,183200,2658995075,2550,2550,2550,2550,0
|
|
20240610,183100,2658995075,2550,2550,2550,2550,0
|
|
20240610,183000,2658995075,2550,2550,2550,2550,0
|
|
20240610,182900,2658995075,2550,2550,2550,2550,0
|
|
20240610,182800,2658995075,2550,2550,2550,2550,0
|
|
20240610,182700,2658995075,2550,2550,2550,2550,0
|
|
20240610,182600,2658995075,2550,2550,2550,2550,0
|
|
20240610,182500,2658995075,2550,2550,2550,2550,0
|
|
20240610,182400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,182300,2658995075,2550,2550,2550,2550,0
|
|
20240610,182200,2658995075,2550,2550,2550,2550,0
|
|
20240610,182100,2658995075,2550,2550,2550,2550,0
|
|
20240610,182000,2658995075,2550,2550,2550,2550,0
|
|
20240610,181900,2658995075,2550,2550,2550,2550,0
|
|
20240610,181800,2658995075,2550,2550,2550,2550,0
|
|
20240610,181700,2658995075,2550,2550,2550,2550,0
|
|
20240610,181600,2658995075,2550,2550,2550,2550,0
|
|
20240610,181500,2658995075,2550,2550,2550,2550,0
|
|
20240610,181400,2658995075,2550,2550,2550,2550,0
|
|
20240610,181300,2658995075,2550,2550,2550,2550,0
|
|
20240610,181200,2658995075,2550,2550,2550,2550,0
|
|
20240610,181100,2658995075,2550,2550,2550,2550,0
|
|
20240610,181000,2658995075,2550,2550,2550,2550,0
|
|
20240610,180900,2658995075,2550,2550,2550,2550,0
|
|
20240610,180800,2658995075,2550,2550,2550,2550,0
|
|
20240610,180700,2658995075,2550,2550,2550,2550,0
|
|
20240610,180600,2658995075,2550,2550,2550,2550,0
|
|
20240610,180500,2658995075,2550,2550,2550,2550,0
|
|
20240610,180400,2658995075,2550,2550,2550,2550,0
|
|
20240610,180300,2658995075,2550,2550,2550,2550,0
|
|
20240610,180200,2658995075,2550,2550,2550,2550,0
|
|
20240610,180100,2658995075,2550,2550,2550,2550,0
|
|
20240610,180000,2658995075,2550,2550,2550,2550,0
|
|
20240610,175900,2658995075,2550,2550,2550,2550,0
|
|
20240610,175800,2658995075,2550,2550,2550,2550,0
|
|
20240610,175700,2658995075,2550,2550,2550,2550,0
|
|
20240610,175600,2658995075,2550,2550,2550,2550,0
|
|
20240610,175500,2658995075,2550,2550,2550,2550,0
|
|
20240610,175400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,175300,2658995075,2550,2550,2550,2550,0
|
|
20240610,175200,2658995075,2550,2550,2550,2550,0
|
|
20240610,175100,2658995075,2550,2550,2550,2550,0
|
|
20240610,175000,2658995075,2550,2550,2550,2550,0
|
|
20240610,174900,2658995075,2550,2550,2550,2550,0
|
|
20240610,174800,2658995075,2550,2550,2550,2550,0
|
|
20240610,174700,2658995075,2550,2550,2550,2550,0
|
|
20240610,174600,2658995075,2550,2550,2550,2550,0
|
|
20240610,174500,2658995075,2550,2550,2550,2550,0
|
|
20240610,174400,2658995075,2550,2550,2550,2550,0
|
|
20240610,174300,2658995075,2550,2550,2550,2550,0
|
|
20240610,174200,2658995075,2550,2550,2550,2550,0
|
|
20240610,174100,2658995075,2550,2550,2550,2550,0
|
|
20240610,174000,2658995075,2550,2550,2550,2550,0
|
|
20240610,173900,2658995075,2550,2550,2550,2550,0
|
|
20240610,173800,2658995075,2550,2550,2550,2550,0
|
|
20240610,173700,2658995075,2550,2550,2550,2550,0
|
|
20240610,173600,2658995075,2550,2550,2550,2550,0
|
|
20240610,173500,2658995075,2550,2550,2550,2550,0
|
|
20240610,173400,2658995075,2550,2550,2550,2550,0
|
|
20240610,173300,2658995075,2550,2550,2550,2550,0
|
|
20240610,173200,2658995075,2550,2550,2550,2550,0
|
|
20240610,173100,2658995075,2550,2550,2550,2550,0
|
|
20240610,173000,2658995075,2550,2550,2550,2550,0
|
|
20240610,172900,2658995075,2550,2550,2550,2550,0
|
|
20240610,172800,2658995075,2550,2550,2550,2550,0
|
|
20240610,172700,2658995075,2550,2550,2550,2550,0
|
|
20240610,172600,2658995075,2550,2550,2550,2550,0
|
|
20240610,172500,2658995075,2550,2550,2550,2550,0
|
|
20240610,172400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,172300,2658995075,2550,2550,2550,2550,0
|
|
20240610,172200,2658995075,2550,2550,2550,2550,0
|
|
20240610,172100,2658995075,2550,2550,2550,2550,0
|
|
20240610,172000,2658995075,2550,2550,2550,2550,0
|
|
20240610,171900,2658995075,2550,2550,2550,2550,0
|
|
20240610,171800,2658995075,2550,2550,2550,2550,0
|
|
20240610,171700,2658995075,2550,2550,2550,2550,0
|
|
20240610,171600,2658995075,2550,2550,2550,2550,0
|
|
20240610,171500,2658995075,2550,2550,2550,2550,0
|
|
20240610,171400,2658995075,2550,2550,2550,2550,0
|
|
20240610,171300,2658995075,2550,2550,2550,2550,0
|
|
20240610,171200,2658995075,2550,2550,2550,2550,0
|
|
20240610,171100,2658995075,2550,2550,2550,2550,0
|
|
20240610,171000,2658995075,2550,2550,2550,2550,0
|
|
20240610,170900,2658995075,2550,2550,2550,2550,0
|
|
20240610,170800,2658995075,2550,2550,2550,2550,0
|
|
20240610,170700,2658995075,2550,2550,2550,2550,0
|
|
20240610,170600,2658995075,2550,2550,2550,2550,0
|
|
20240610,170500,2658995075,2550,2550,2550,2550,0
|
|
20240610,170400,2658995075,2550,2550,2550,2550,0
|
|
20240610,170300,2658995075,2550,2550,2550,2550,0
|
|
20240610,170200,2658995075,2550,2550,2550,2550,0
|
|
20240610,170100,2658995075,2550,2550,2550,2550,0
|
|
20240610,170000,2658995075,2550,2550,2550,2550,0
|
|
20240610,165900,2658995075,2550,2550,2550,2550,0
|
|
20240610,165800,2658995075,2550,2550,2550,2550,0
|
|
20240610,165700,2658995075,2550,2550,2550,2550,0
|
|
20240610,165600,2658995075,2550,2550,2550,2550,0
|
|
20240610,165500,2658995075,2550,2550,2550,2550,0
|
|
20240610,165400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,165300,2658995075,2550,2550,2550,2550,0
|
|
20240610,165200,2658995075,2550,2550,2550,2550,0
|
|
20240610,165100,2658995075,2550,2550,2550,2550,0
|
|
20240610,165000,2658995075,2550,2550,2550,2550,0
|
|
20240610,164900,2658995075,2550,2550,2550,2550,0
|
|
20240610,164800,2658995075,2550,2550,2550,2550,0
|
|
20240610,164700,2658995075,2550,2550,2550,2550,0
|
|
20240610,164600,2658995075,2550,2550,2550,2550,0
|
|
20240610,164500,2658995075,2550,2550,2550,2550,0
|
|
20240610,164400,2658995075,2550,2550,2550,2550,0
|
|
20240610,164300,2658995075,2550,2550,2550,2550,0
|
|
20240610,164200,2658995075,2550,2550,2550,2550,0
|
|
20240610,164100,2658995075,2550,2550,2550,2550,0
|
|
20240610,164000,2658995075,2550,2550,2550,2550,0
|
|
20240610,163900,2658995075,2550,2550,2550,2550,0
|
|
20240610,163800,2658995075,2550,2550,2550,2550,0
|
|
20240610,163700,2658995075,2550,2550,2550,2550,0
|
|
20240610,163600,2658995075,2550,2550,2550,2550,0
|
|
20240610,163500,2658995075,2550,2550,2550,2550,0
|
|
20240610,163400,2658995075,2550,2550,2550,2550,0
|
|
20240610,163300,2658995075,2550,2550,2550,2550,0
|
|
20240610,163200,2658995075,2550,2550,2550,2550,0
|
|
20240610,163100,2658995075,2550,2550,2550,2550,0
|
|
20240610,163000,2658995075,2550,2550,2550,2550,0
|
|
20240610,162900,2658995075,2550,2550,2550,2550,0
|
|
20240610,162800,2658995075,2550,2550,2550,2550,0
|
|
20240610,162700,2658995075,2550,2550,2550,2550,0
|
|
20240610,162600,2658995075,2550,2550,2550,2550,0
|
|
20240610,162500,2658995075,2550,2550,2550,2550,0
|
|
20240610,162400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,162300,2658995075,2550,2550,2550,2550,0
|
|
20240610,162200,2658995075,2550,2550,2550,2550,0
|
|
20240610,162100,2658995075,2550,2550,2550,2550,0
|
|
20240610,162000,2658995075,2550,2550,2550,2550,0
|
|
20240610,161900,2658995075,2550,2550,2550,2550,0
|
|
20240610,161800,2658995075,2550,2550,2550,2550,0
|
|
20240610,161700,2658995075,2550,2550,2550,2550,0
|
|
20240610,161600,2658995075,2550,2550,2550,2550,0
|
|
20240610,161500,2658995075,2550,2550,2550,2550,0
|
|
20240610,161400,2658995075,2550,2550,2550,2550,0
|
|
20240610,161300,2658995075,2550,2550,2550,2550,0
|
|
20240610,161200,2658995075,2550,2550,2550,2550,0
|
|
20240610,161100,2658995075,2550,2550,2550,2550,0
|
|
20240610,161000,2658995075,2550,2550,2550,2550,0
|
|
20240610,160900,2658995075,2550,2550,2550,2550,0
|
|
20240610,160800,2658995075,2550,2550,2550,2550,0
|
|
20240610,160700,2658995075,2550,2550,2550,2550,0
|
|
20240610,160600,2658995075,2550,2550,2550,2550,0
|
|
20240610,160500,2658995075,2550,2550,2550,2550,0
|
|
20240610,160400,2658995075,2550,2550,2550,2550,0
|
|
20240610,160300,2658995075,2550,2550,2550,2550,0
|
|
20240610,160200,2658995075,2550,2550,2550,2550,0
|
|
20240610,160100,2658995075,2550,2550,2550,2550,0
|
|
20240610,160000,2658995075,2550,2550,2550,2550,0
|
|
20240610,155900,2658995075,2550,2550,2550,2550,0
|
|
20240610,155800,2658995075,2550,2550,2550,2550,0
|
|
20240610,155700,2658995075,2550,2550,2550,2550,0
|
|
20240610,155600,2658995075,2550,2550,2550,2550,0
|
|
20240610,155500,2658995075,2550,2550,2550,2550,0
|
|
20240610,155400,2658995075,2550,2550,2550,2550,31851
|
|
20240610,155300,2658995075,2550,2550,2550,2550,0
|
|
20240610,155200,2658995075,2550,2550,2550,2550,0
|
|
20240610,155100,2658995075,2550,2550,2550,2550,0
|
|
20240610,155000,2658995075,2550,2550,2550,2550,0
|
|
20240610,154900,2658995075,2550,2550,2550,2550,0
|
|
20240610,154800,2658995075,2550,2550,2550,2550,0
|
|
20240610,154700,2658995075,2550,2550,2550,2550,0
|
|
20240610,154600,2658995075,2550,2550,2550,2550,0
|
|
20240610,154500,2658995075,2550,2550,2550,2550,0
|
|
20240610,154400,2658995075,2550,2550,2550,2550,0
|
|
20240610,154300,2658995075,2550,2550,2550,2550,0
|
|
20240610,154200,2658995075,2550,2550,2550,2550,0
|
|
20240610,154100,2658995075,2550,2550,2550,2550,0
|
|
20240610,154000,2658995075,2550,2550,2550,2550,0
|
|
20240610,153900,2658995075,2550,2550,2550,2550,0
|
|
20240610,153800,2658995075,2550,2550,2550,2550,0
|
|
20240610,153700,2658995075,2550,2550,2550,2550,0
|
|
20240610,153600,2658995075,2550,2550,2550,2550,0
|
|
20240610,153500,2658995075,2550,2550,2550,2550,0
|
|
20240610,153400,2658995075,2550,2550,2550,2550,0
|
|
20240610,153300,2658995075,2550,2550,2550,2550,0
|
|
20240610,153200,2658995075,2550,2550,2550,2550,0
|
|
20240610,153100,2658995075,2550,2550,2550,2550,0
|
|
20240610,153000,2658995075,2550,2550,2550,2550,31851
|
|
20240610,152900,2577775025,2550,2550,2550,2550,0
|
|
20240610,152800,2577775025,2550,2550,2550,2550,0
|
|
20240610,152700,2577775025,2550,2550,2550,2550,0
|
|
20240610,152600,2577775025,2550,2550,2550,2550,0
|
|
20240610,152500,2577775025,2550,2550,2550,2550,0
|
|
20240610,152400,2577775025,2550,2550,2550,2550,0
|
|
20240610,152300,2577775025,2550,2550,2550,2550,0
|
|
20240610,152200,2577775025,2550,2550,2550,2550,0
|
|
20240610,152100,2577775025,2550,2550,2550,2550,0
|
|
20240610,152000,2577775025,2550,2550,2550,2550,0
|
|
20240610,151900,2577775025,2550,2550,2550,2550,430
|
|
20240610,151800,2576678525,2550,2540,2550,2540,3334
|
|
20240610,151700,2568181930,2545,2545,2545,2540,52
|
|
20240610,151600,2568049695,2540,2540,2545,2540,1129
|
|
20240610,151500,2565179235,2545,2540,2545,2535,171
|
|
20240610,151400,2564744690,2535,2550,2550,2535,3017
|
|
20240610,151300,2557080830,2540,2535,2540,2535,4008
|
|
20240610,151200,2546913010,2535,2535,2540,2535,622
|
|
20240610,151100,2545333740,2535,2540,2540,2535,646
|
|
20240610,151000,2543696055,2540,2540,2540,2540,4401
|
|
20240610,150900,2532517515,2540,2540,2540,2540,300
|
|
20240610,150800,2531755515,2540,2550,2550,2540,1326
|
|
20240610,150700,2528380845,2550,2545,2550,2545,254
|
|
20240610,150600,2527734315,2545,2550,2550,2545,3250
|
|
20240610,150500,2519456815,2550,2545,2550,2545,1966
|
|
20240610,150400,2514450730,2550,2550,2550,2550,20
|
|
20240610,150300,2514399730,2550,2545,2555,2545,296
|
|
20240610,150200,2513646325,2545,2555,2555,2545,2454
|
|
20240610,150100,2507398145,2550,2550,2555,2550,718
|
|
20240610,150000,2505566745,2550,2550,2550,2550,1539
|
|
20240610,145900,2501642295,2555,2550,2555,2550,2230
|
|
20240610,145800,2495945220,2550,2550,2550,2545,3459
|
|
20240610,145700,2487124775,2550,2550,2550,2550,1101
|
|
20240610,145600,2484317225,2545,2545,2545,2545,631
|
|
20240610,145500,2482711330,2540,2540,2540,2540,643
|
|
20240610,145400,2481078110,2540,2540,2545,2540,3385
|
|
20240610,145300,2472479510,2540,2540,2540,2540,1033
|
|
20240610,145200,2469855690,2540,2535,2540,2535,1178
|
|
20240610,145100,2466863720,2535,2540,2540,2535,193
|
|
20240610,145000,2466374365,2540,2535,2540,2535,76
|
|
20240610,144900,2466181650,2535,2540,2540,2535,1618
|
|
20240610,144800,2462072465,2540,2540,2540,2540,567
|
|
20240610,144700,2460632285,2540,2540,2540,2540,1039
|
|
20240610,144600,2457993225,2535,2535,2535,2535,200
|
|
20240610,144500,2457486225,2535,2535,2535,2535,0
|
|
20240610,144400,2457486225,2535,2535,2535,2535,685
|
|
20240610,144300,2455749750,2530,2535,2535,2530,328
|
|
20240610,144200,2454919075,2530,2535,2535,2530,731
|
|
20240610,144100,2453068240,2535,2535,2535,2535,400
|
|
20240610,144000,2452054240,2535,2535,2535,2535,103
|
|
20240610,143900,2451793135,2535,2535,2535,2535,522
|
|
20240610,143800,2450469865,2535,2535,2540,2535,41
|
|
20240610,143700,2450365735,2535,2535,2535,2535,481
|
|
20240610,143600,2449146400,2535,2535,2535,2535,1417
|
|
20240610,143500,2445554305,2535,2535,2535,2535,10
|
|
20240610,143400,2445528955,2540,2540,2540,2535,428
|
|
20240610,143300,2444443335,2535,2535,2535,2535,0
|
|
20240610,143200,2444443335,2535,2535,2535,2535,2289
|
|
20240610,143100,2438640720,2540,2540,2540,2540,1292
|
|
20240610,143000,2435359040,2540,2540,2540,2540,555
|
|
20240610,142900,2433949340,2540,2535,2540,2535,2040
|
|
20240610,142800,2428768240,2535,2535,2535,2535,470
|
|
20240610,142700,2427576790,2535,2535,2535,2535,70
|
|
20240610,142600,2427399340,2535,2535,2540,2535,1738
|
|
20240610,142500,2422991740,2540,2535,2540,2535,823
|
|
20240610,142400,2420905335,2530,2530,2530,2530,0
|
|
20240610,142300,2420905335,2530,2530,2530,2530,456
|
|
20240610,142200,2419751655,2530,2540,2540,2530,554
|
|
20240610,142100,2418348660,2540,2535,2540,2535,1320
|
|
20240610,142000,2415002435,2535,2535,2535,2535,4600
|
|
20240610,141900,2403341435,2535,2540,2540,2535,3160
|
|
20240610,141800,2395325660,2540,2550,2550,2540,9021
|
|
20240610,141700,2372411800,2540,2545,2545,2540,50
|
|
20240610,141600,2372284725,2550,2545,2550,2545,8547
|
|
20240610,141500,2350532605,2545,2545,2550,2545,653
|
|
20240610,141400,2348870710,2550,2550,2550,2550,4983
|
|
20240610,141300,2336164060,2550,2550,2550,2545,1308
|
|
20240610,141200,2332834700,2545,2555,2555,2545,5799
|
|
20240610,141100,2318053725,2555,2555,2555,2550,163
|
|
20240610,141000,2317637270,2550,2555,2555,2550,3193
|
|
20240610,140900,2309479285,2555,2555,2555,2555,22
|
|
20240610,140800,2309423075,2555,2555,2555,2555,429
|
|
20240610,140700,2308326980,2555,2550,2555,2550,5
|
|
20240610,140600,2308314225,2550,2550,2555,2550,1487
|
|
20240610,140500,2304517365,2555,2555,2555,2555,181
|
|
20240610,140400,2304054910,2555,2555,2555,2555,196
|
|
20240610,140300,2303554130,2555,2550,2555,2550,61
|
|
20240610,140200,2303398325,2550,2555,2555,2550,205
|
|
20240610,140100,2302874950,2550,2550,2550,2550,651
|
|
20240610,140000,2301214900,2550,2550,2550,2550,555
|
|
20240610,135900,2299799650,2555,2555,2555,2555,1
|
|
20240610,135800,2299797095,2550,2550,2550,2550,0
|
|
20240610,135700,2299797095,2550,2555,2555,2550,4337
|
|
20240610,135600,2288732710,2555,2555,2555,2550,737
|
|
20240610,135500,2286850175,2555,2555,2555,2555,209
|
|
20240610,135400,2286316180,2550,2550,2550,2550,185
|
|
20240610,135300,2285844430,2550,2555,2555,2550,2810
|
|
20240610,135200,2278678285,2555,2555,2555,2555,2657
|
|
20240610,135100,2271889650,2555,2555,2555,2555,0
|
|
20240610,135000,2271889650,2555,2550,2555,2550,19
|
|
20240610,134900,2271841155,2550,2550,2550,2550,1
|
|
20240610,134800,2271838605,2550,2550,2550,2550,1567
|
|
20240610,134700,2267842755,2550,2550,2555,2550,6088
|
|
20240610,134600,2252317350,2550,2550,2555,2550,4236
|
|
20240610,134500,2241510030,2550,2555,2555,2550,2210
|
|
20240610,134400,2235874030,2555,2555,2555,2550,1796
|
|
20240610,134300,2231292995,2550,2550,2550,2550,449
|
|
20240610,134200,2230148045,2550,2555,2555,2550,764
|
|
20240610,134100,2228197685,2555,2555,2555,2555,2980
|
|
20240610,134000,2220583785,2555,2550,2555,2550,695
|
|
20240610,133900,2218810560,2555,2555,2555,2555,513
|
|
20240610,133800,2217499845,2555,2550,2555,2550,2722
|
|
20240610,133700,2210545435,2555,2550,2555,2550,151
|
|
20240610,133600,2210160380,2555,2560,2560,2555,2026
|
|
20240610,133500,2204978725,2560,2555,2560,2555,3694
|
|
20240610,133400,2195537555,2550,2555,2555,2550,67
|
|
20240610,133300,2195366700,2555,2550,2555,2550,411
|
|
20240610,133200,2194318090,2550,2550,2550,2550,586
|
|
20240610,133100,2192823790,2550,2550,2550,2545,1299
|
|
20240610,133000,2189514120,2550,2550,2550,2550,356
|
|
20240610,132900,2188606320,2545,2550,2555,2545,2940
|
|
20240610,132800,2181106020,2555,2550,2555,2550,84
|
|
20240610,132700,2180891675,2550,2550,2550,2545,650
|
|
20240610,132600,2179235870,2545,2550,2555,2545,16591
|
|
20240610,132500,2136943540,2555,2555,2555,2550,1766
|
|
20240610,132400,2132438720,2550,2555,2555,2550,1628
|
|
20240610,132300,2128283905,2555,2550,2555,2550,1067
|
|
20240610,132200,2125557780,2555,2550,2555,2550,2800
|
|
20240610,132100,2118404360,2555,2550,2555,2545,7378
|
|
20240610,132000,2099575655,2550,2545,2555,2545,6852
|
|
20240610,131900,2082112215,2545,2540,2545,2540,8201
|
|
20240610,131800,2061257825,2545,2520,2545,2520,15260
|
|
20240610,131700,2022616095,2515,2510,2515,2510,3978
|
|
20240610,131600,2012611640,2515,2515,2515,2515,0
|
|
20240610,131500,2012611640,2515,2515,2515,2515,0
|
|
20240610,131400,2012611640,2515,2515,2515,2515,5
|
|
20240610,131300,2012599065,2515,2510,2515,2510,47
|
|
20240610,131200,2012480865,2510,2510,2510,2510,1000
|
|
20240610,131100,2009970865,2510,2515,2515,2510,168
|
|
20240610,131000,2009548740,2515,2515,2515,2515,0
|
|
20240610,130900,2009548740,2515,2515,2515,2515,1
|
|
20240610,130800,2009546225,2515,2515,2515,2515,0
|
|
20240610,130700,2009546225,2515,2515,2515,2515,0
|
|
20240610,130600,2009546225,2515,2515,2515,2515,0
|
|
20240610,130500,2009546225,2515,2515,2515,2515,100
|
|
20240610,130400,2009294725,2515,2515,2515,2515,582
|
|
20240610,130300,2007830995,2510,2510,2510,2510,0
|
|
20240610,130200,2007830995,2510,2510,2510,2510,628
|
|
20240610,130100,2006254715,2515,2515,2515,2515,39
|
|
20240610,130000,2006156630,2510,2510,2510,2510,100
|
|
20240610,125900,2005905630,2515,2515,2515,2515,0
|
|
20240610,125800,2005905630,2515,2510,2515,2510,531
|
|
20240610,125700,2004572665,2510,2510,2510,2510,20
|
|
20240610,125600,2004522465,2505,2505,2505,2505,0
|
|
20240610,125500,2004522465,2505,2505,2505,2505,203
|
|
20240610,125400,2004013950,2510,2510,2510,2510,0
|
|
20240610,125300,2004013950,2510,2510,2510,2505,25
|
|
20240610,125200,2003951205,2510,2510,2510,2510,0
|
|
20240610,125100,2003951205,2510,2510,2510,2510,10
|
|
20240610,125000,2003926105,2510,2510,2510,2510,0
|
|
20240610,124900,2003926105,2510,2510,2510,2510,339
|
|
20240610,124800,2003075215,2510,2510,2510,2510,0
|
|
20240610,124700,2003075215,2510,2510,2510,2510,206
|
|
20240610,124600,2002558155,2515,2515,2515,2515,1
|
|
20240610,124500,2002555640,2515,2515,2515,2515,2
|
|
20240610,124400,2002550610,2515,2515,2515,2515,2
|
|
20240610,124300,2002545580,2515,2515,2515,2515,0
|
|
20240610,124200,2002545580,2515,2515,2515,2515,0
|
|
20240610,124100,2002545580,2515,2515,2515,2515,0
|
|
20240610,124000,2002545580,2515,2515,2515,2515,6
|
|
20240610,123900,2002530490,2505,2505,2505,2505,0
|
|
20240610,123800,2002530490,2505,2510,2515,2505,1933
|
|
20240610,123700,1997679165,2510,2510,2510,2510,505
|
|
20240610,123600,1996411615,2510,2510,2510,2510,10
|
|
20240610,123500,1996386515,2510,2510,2510,2510,0
|
|
20240610,123400,1996386515,2510,2510,2510,2510,2112
|
|
20240610,123300,1991085395,2510,2510,2510,2510,51
|
|
20240610,123200,1990957385,2505,2505,2505,2505,52
|
|
20240610,123100,1990827125,2505,2505,2505,2505,808
|
|
20240610,123000,1988803085,2505,2505,2505,2505,198
|
|
20240610,122900,1988307095,2505,2505,2505,2505,20
|
|
20240610,122800,1988256995,2505,2500,2505,2500,507
|
|
20240610,122700,1986989465,2505,2505,2505,2505,0
|
|
20240610,122600,1986989465,2505,2505,2505,2505,100
|
|
20240610,122500,1986738965,2500,2500,2505,2500,108
|
|
20240610,122400,1986468960,2500,2500,2500,2500,0
|
|
20240610,122300,1986468960,2500,2505,2505,2500,1766
|
|
20240610,122200,1982053935,2505,2505,2505,2505,4
|
|
20240610,122100,1982043915,2500,2500,2500,2500,0
|
|
20240610,122000,1982043915,2500,2500,2500,2500,80
|
|
20240610,121900,1981843915,2500,2500,2500,2500,493
|
|
20240610,121800,1980611415,2505,2505,2505,2505,642
|
|
20240610,121700,1979003205,2510,2510,2510,2510,200
|
|
20240610,121600,1978501205,2510,2510,2510,2510,0
|
|
20240610,121500,1978501205,2510,2510,2510,2510,100
|
|
20240610,121400,1978250205,2505,2505,2505,2505,0
|
|
20240610,121300,1978250205,2505,2505,2505,2505,615
|
|
20240610,121200,1976709630,2505,2505,2505,2505,180
|
|
20240610,121100,1976258730,2510,2505,2510,2500,1038
|
|
20240610,121000,1973659200,2505,2505,2505,2505,30
|
|
20240610,120900,1973584050,2505,2500,2505,2500,2085
|
|
20240610,120800,1968366550,2500,2500,2500,2500,3974
|
|
20240610,120700,1958431550,2505,2505,2505,2505,2
|
|
20240610,120600,1958426540,2505,2500,2505,2500,539
|
|
20240610,120500,1957078840,2510,2510,2510,2510,9
|
|
20240610,120400,1957056250,2505,2510,2510,2505,3187
|
|
20240610,120300,1949072740,2505,2505,2505,2505,216
|
|
20240610,120200,1948531660,2510,2505,2510,2505,879
|
|
20240610,120100,1946329755,2505,2505,2505,2505,4040
|
|
20240610,120000,1936209555,2510,2510,2510,2510,100
|
|
20240610,115900,1935958555,2510,2510,2510,2510,5
|
|
20240610,115800,1935946005,2510,2510,2510,2510,0
|
|
20240610,115700,1935946005,2510,2510,2510,2510,111
|
|
20240610,115600,1935667395,2510,2510,2510,2510,486
|
|
20240610,115500,1934447535,2510,2510,2510,2510,0
|
|
20240610,115400,1934447535,2510,2510,2510,2510,0
|
|
20240610,115300,1934447535,2510,2510,2510,2510,1397
|
|
20240610,115200,1930941065,2515,2510,2515,2510,708
|
|
20240610,115100,1929163785,2510,2510,2515,2505,493
|
|
20240610,115000,1927927075,2510,2510,2510,2510,1693
|
|
20240610,114900,1923677645,2510,2510,2510,2510,50
|
|
20240610,114800,1923552145,2510,2510,2510,2510,202
|
|
20240610,114700,1923045125,2510,2510,2510,2510,175
|
|
20240610,114600,1922605875,2510,2510,2510,2510,10
|
|
20240610,114500,1922580775,2510,2510,2510,2510,456
|
|
20240610,114400,1921436215,2510,2510,2510,2510,1249
|
|
20240610,114300,1918301225,2510,2515,2515,2510,2789
|
|
20240610,114200,1911292490,2515,2520,2520,2515,954
|
|
20240610,114100,1908893175,2520,2520,2520,2520,7
|
|
20240610,114000,1908875535,2520,2520,2520,2520,0
|
|
20240610,113900,1908875535,2520,2520,2520,2520,10
|
|
20240610,113800,1908850335,2520,2520,2520,2520,500
|
|
20240610,113700,1907590335,2515,2515,2515,2515,100
|
|
20240610,113600,1907338835,2515,2515,2515,2515,15
|
|
20240610,113500,1907301110,2515,2520,2520,2515,528
|
|
20240610,113400,1905972335,2520,2520,2520,2520,962
|
|
20240610,113300,1903548095,2510,2515,2515,2510,359
|
|
20240610,113200,1902646965,2515,2515,2515,2515,191
|
|
20240610,113100,1902166600,2515,2515,2515,2510,588
|
|
20240610,113000,1900688975,2515,2515,2515,2515,190
|
|
20240610,112900,1900211125,2515,2505,2515,2505,1417
|
|
20240610,112800,1896659115,2510,2515,2515,2505,3035
|
|
20240610,112700,1889043005,2515,2515,2515,2515,216
|
|
20240610,112600,1888499765,2520,2520,2520,2520,8
|
|
20240610,112500,1888479605,2515,2515,2515,2515,0
|
|
20240610,112400,1888479605,2515,2515,2515,2515,1000
|
|
20240610,112300,1885964605,2520,2515,2520,2515,9021
|
|
20240610,112200,1863276660,2515,2515,2515,2515,34
|
|
20240610,112100,1863191150,2515,2530,2530,2515,10362
|
|
20240610,112000,1837097270,2530,2530,2530,2530,0
|
|
20240610,111900,1837097270,2530,2530,2530,2530,14
|
|
20240610,111800,1837061850,2525,2525,2525,2525,0
|
|
20240610,111700,1837061850,2525,2525,2525,2525,323
|
|
20240610,111600,1836246275,2525,2525,2525,2525,676
|
|
20240610,111500,1834539375,2525,2525,2525,2525,50
|
|
20240610,111400,1834413125,2525,2535,2535,2525,31
|
|
20240610,111300,1834334560,2535,2535,2535,2535,400
|
|
20240610,111200,1833320560,2535,2530,2535,2530,60
|
|
20240610,111100,1833168740,2530,2530,2530,2520,601
|
|
20240610,111000,1831653210,2530,2530,2530,2530,300
|
|
20240610,110900,1830894210,2530,2520,2530,2520,1361
|
|
20240610,110800,1827454490,2520,2525,2530,2520,2865
|
|
20240610,110700,1820232685,2525,2525,2525,2525,2937
|
|
20240610,110600,1812816760,2525,2525,2525,2525,1
|
|
20240610,110500,1812814235,2525,2525,2525,2525,388
|
|
20240610,110400,1811834535,2525,2525,2525,2525,609
|
|
20240610,110300,1810296810,2525,2525,2525,2525,20
|
|
20240610,110200,1810246310,2520,2525,2530,2520,3641
|
|
20240610,110100,1801055455,2525,2525,2525,2525,1925
|
|
20240610,110000,1796194830,2525,2525,2525,2525,0
|
|
20240610,105900,1796194830,2525,2525,2525,2525,108
|
|
20240610,105800,1795922130,2525,2525,2525,2525,101
|
|
20240610,105700,1795667105,2530,2530,2530,2530,0
|
|
20240610,105600,1795667105,2530,2530,2530,2530,1
|
|
20240610,105500,1795664575,2530,2530,2530,2530,114
|
|
20240610,105400,1795376155,2530,2530,2530,2530,10
|
|
20240610,105300,1795350855,2535,2535,2535,2535,1
|
|
20240610,105200,1795348320,2525,2525,2525,2525,0
|
|
20240610,105100,1795348320,2525,2530,2530,2525,2250
|
|
20240610,105000,1789666825,2525,2525,2525,2525,70
|
|
20240610,104900,1789490075,2535,2535,2535,2535,0
|
|
20240610,104800,1789490075,2535,2525,2535,2525,3860
|
|
20240610,104700,1779724470,2525,2525,2525,2525,2502
|
|
20240610,104600,1773406920,2530,2530,2530,2530,0
|
|
20240610,104500,1773406920,2530,2530,2530,2530,2182
|
|
20240610,104400,1767886460,2530,2530,2530,2530,3767
|
|
20240610,104300,1758355950,2535,2530,2535,2530,121
|
|
20240610,104200,1758049715,2530,2530,2530,2530,530
|
|
20240610,104100,1756708815,2535,2535,2535,2535,550
|
|
20240610,104000,1755314565,2535,2530,2535,2530,217
|
|
20240610,103900,1754764545,2530,2530,2530,2530,978
|
|
20240610,103800,1752290205,2530,2535,2535,2530,303
|
|
20240610,103700,1751523610,2535,2530,2535,2530,135
|
|
20240610,103600,1751182040,2535,2540,2540,2535,481
|
|
20240610,103500,1749962205,2535,2535,2535,2535,395
|
|
20240610,103400,1748960880,2535,2535,2535,2530,1655
|
|
20240610,103300,1744772235,2530,2530,2530,2530,1079
|
|
20240610,103200,1742042365,2530,2530,2535,2530,1044
|
|
20240610,103100,1739400185,2535,2535,2535,2535,772
|
|
20240610,103000,1737443165,2535,2535,2535,2535,309
|
|
20240610,102900,1736659850,2540,2540,2540,2540,600
|
|
20240610,102800,1735135850,2540,2535,2540,2530,811
|
|
20240610,102700,1733078175,2530,2525,2530,2525,138
|
|
20240610,102600,1732729720,2525,2530,2530,2525,1105
|
|
20240610,102500,1729939135,2525,2525,2530,2525,5411
|
|
20240610,102400,1716276285,2525,2530,2530,2525,1639
|
|
20240610,102300,1712132810,2525,2530,2530,2525,4144
|
|
20240610,102200,1701649465,2535,2535,2535,2530,2681
|
|
20240610,102100,1694853715,2535,2550,2550,2535,25463
|
|
20240610,102000,1630212485,2550,2545,2550,2545,582
|
|
20240610,101900,1628730370,2545,2550,2555,2545,1084
|
|
20240610,101800,1625971030,2550,2560,2560,2550,48765
|
|
20240610,101700,1501375880,2560,2560,2565,2555,4721
|
|
20240610,101600,1489288790,2560,2560,2565,2560,2552
|
|
20240610,101500,1482754430,2560,2555,2560,2555,869
|
|
20240610,101400,1480531685,2560,2560,2560,2555,4786
|
|
20240610,101300,1468279580,2560,2555,2560,2555,4637
|
|
20240610,101200,1456419555,2555,2545,2555,2545,121
|
|
20240610,101100,1456110925,2545,2550,2550,2545,3313
|
|
20240610,101000,1447668020,2550,2550,2550,2550,363
|
|
20240610,100900,1446742370,2545,2555,2555,2545,4372
|
|
20240610,100800,1435612910,2545,2545,2545,2545,2257
|
|
20240610,100700,1429868845,2545,2545,2555,2540,4842
|
|
20240610,100600,1417544775,2545,2545,2545,2545,4707
|
|
20240610,100500,1405565460,2545,2550,2550,2545,1290
|
|
20240610,100400,1402276955,2550,2555,2555,2545,8409
|
|
20240610,100300,1380836635,2555,2555,2560,2550,2366
|
|
20240610,100200,1374794580,2555,2550,2565,2550,909
|
|
20240610,100100,1372469710,2550,2555,2565,2550,17968
|
|
20240610,100000,1326472020,2555,2560,2560,2550,10722
|
|
20240610,095900,1299025290,2555,2555,2555,2555,2220
|
|
20240610,095800,1293353190,2555,2540,2555,2540,25050
|
|
20240610,095700,1229429405,2540,2545,2545,2540,4877
|
|
20240610,095600,1217031820,2540,2545,2545,2540,2486
|
|
20240610,095500,1210712380,2545,2545,2550,2545,2616
|
|
20240610,095400,1204053800,2550,2545,2550,2545,14276
|
|
20240610,095300,1167653880,2545,2545,2550,2545,10990
|
|
20240610,095200,1139673035,2545,2540,2545,2540,3003
|
|
20240610,095100,1132031290,2545,2540,2545,2540,2250
|
|
20240610,095000,1126311910,2540,2540,2540,2540,1989
|
|
20240610,094900,1121259850,2545,2545,2545,2545,4666
|
|
20240610,094800,1109384880,2540,2540,2545,2540,6096
|
|
20240610,094700,1093891865,2540,2545,2545,2540,2068
|
|
20240610,094600,1088637690,2545,2545,2545,2540,2236
|
|
20240610,094500,1082949960,2545,2550,2555,2545,7258
|
|
20240610,094400,1064464460,2555,2530,2555,2530,49833
|
|
20240610,094300,937768250,2525,2530,2530,2525,903
|
|
20240610,094200,935487780,2530,2530,2530,2525,790
|
|
20240610,094100,933490580,2525,2530,2530,2525,585
|
|
20240610,094000,932012555,2530,2530,2530,2525,634
|
|
20240610,093900,930411255,2530,2530,2535,2525,1677
|
|
20240610,093800,926168060,2530,2530,2535,2530,283
|
|
20240610,093700,925451165,2530,2530,2535,2530,809
|
|
20240610,093600,923401760,2530,2530,2535,2525,1116
|
|
20240610,093500,920580225,2525,2530,2530,2525,3093
|
|
20240610,093400,912755440,2530,2535,2535,2530,1016
|
|
20240610,093300,910179915,2530,2530,2530,2530,226
|
|
20240610,093200,909608135,2530,2530,2535,2530,288
|
|
20240610,093100,908879445,2530,2530,2535,2530,2793
|
|
20240610,093000,901812440,2530,2530,2535,2525,2289
|
|
20240610,092900,896020790,2530,2530,2530,2520,2759
|
|
20240610,092800,889058270,2530,2525,2530,2520,4834
|
|
20240610,092700,876871505,2525,2525,2530,2520,910
|
|
20240610,092600,874572685,2525,2525,2535,2520,10240
|
|
20240610,092500,848748725,2525,2530,2530,2525,6185
|
|
20240610,092400,833101010,2535,2535,2540,2530,4440
|
|
20240610,092300,821845335,2535,2535,2535,2530,3807
|
|
20240610,092200,812197875,2535,2535,2540,2530,8794
|
|
20240610,092100,789905315,2535,2540,2540,2535,883
|
|
20240610,092000,787663725,2540,2545,2545,2540,12347
|
|
20240610,091900,756273880,2540,2540,2545,2540,1852
|
|
20240610,091800,751567510,2540,2555,2555,2540,26944
|
|
20240610,091700,682970775,2555,2520,2560,2520,54007
|
|
20240610,091600,545609405,2520,2525,2525,2520,7353
|
|
20240610,091500,527061625,2525,2525,2530,2525,2697
|
|
20240610,091400,520249120,2530,2525,2535,2525,18950
|
|
20240610,091300,472312375,2525,2525,2525,2515,6081
|
|
20240610,091200,456983480,2525,2535,2535,2520,6708
|
|
20240610,091100,440014690,2535,2535,2540,2525,34893
|
|
20240610,091000,351586100,2535,2505,2535,2505,44045
|
|
20240610,090900,240433070,2505,2480,2505,2480,19658
|
|
20240610,090800,191479245,2480,2465,2480,2465,28388
|
|
20240610,090700,121354415,2470,2460,2470,2460,460
|
|
20240610,090600,120220520,2450,2455,2460,2450,20300
|
|
20240610,090500,70484710,2475,2445,2475,2445,23357
|
|
20240610,090400,12922245,2435,2435,2435,2435,10
|
|
20240610,090300,12897895,2435,2450,2450,2435,41
|
|
20240610,090200,12797460,2450,2445,2450,2435,950
|
|
20240610,090100,10481100,2450,2450,2450,2450,1502
|
|
20240610,090000,6801200,2450,2450,2450,2450,2776
|