666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,200300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,200200,1564030150,2765,2765,2765,2765,0
|
|
20240605,200100,1564030150,2765,2765,2765,2765,0
|
|
20240605,200000,1564030150,2765,2765,2765,2765,0
|
|
20240605,195900,1564030150,2765,2765,2765,2765,0
|
|
20240605,195800,1564030150,2765,2765,2765,2765,0
|
|
20240605,195700,1564030150,2765,2765,2765,2765,0
|
|
20240605,195600,1564030150,2765,2765,2765,2765,0
|
|
20240605,195500,1564030150,2765,2765,2765,2765,0
|
|
20240605,195400,1564030150,2765,2765,2765,2765,0
|
|
20240605,195300,1564030150,2765,2765,2765,2765,0
|
|
20240605,195200,1564030150,2765,2765,2765,2765,0
|
|
20240605,195100,1564030150,2765,2765,2765,2765,0
|
|
20240605,195000,1564030150,2765,2765,2765,2765,0
|
|
20240605,194900,1564030150,2765,2765,2765,2765,0
|
|
20240605,194800,1564030150,2765,2765,2765,2765,0
|
|
20240605,194700,1564030150,2765,2765,2765,2765,0
|
|
20240605,194600,1564030150,2765,2765,2765,2765,0
|
|
20240605,194500,1564030150,2765,2765,2765,2765,0
|
|
20240605,194400,1564030150,2765,2765,2765,2765,0
|
|
20240605,194300,1564030150,2765,2765,2765,2765,0
|
|
20240605,194200,1564030150,2765,2765,2765,2765,0
|
|
20240605,194100,1564030150,2765,2765,2765,2765,0
|
|
20240605,194000,1564030150,2765,2765,2765,2765,0
|
|
20240605,193900,1564030150,2765,2765,2765,2765,0
|
|
20240605,193800,1564030150,2765,2765,2765,2765,0
|
|
20240605,193700,1564030150,2765,2765,2765,2765,0
|
|
20240605,193600,1564030150,2765,2765,2765,2765,0
|
|
20240605,193500,1564030150,2765,2765,2765,2765,0
|
|
20240605,193400,1564030150,2765,2765,2765,2765,0
|
|
20240605,193300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,193200,1564030150,2765,2765,2765,2765,0
|
|
20240605,193100,1564030150,2765,2765,2765,2765,0
|
|
20240605,193000,1564030150,2765,2765,2765,2765,0
|
|
20240605,192900,1564030150,2765,2765,2765,2765,0
|
|
20240605,192800,1564030150,2765,2765,2765,2765,0
|
|
20240605,192700,1564030150,2765,2765,2765,2765,0
|
|
20240605,192600,1564030150,2765,2765,2765,2765,0
|
|
20240605,192500,1564030150,2765,2765,2765,2765,0
|
|
20240605,192400,1564030150,2765,2765,2765,2765,0
|
|
20240605,192300,1564030150,2765,2765,2765,2765,0
|
|
20240605,192200,1564030150,2765,2765,2765,2765,0
|
|
20240605,192100,1564030150,2765,2765,2765,2765,0
|
|
20240605,192000,1564030150,2765,2765,2765,2765,0
|
|
20240605,191900,1564030150,2765,2765,2765,2765,0
|
|
20240605,191800,1564030150,2765,2765,2765,2765,0
|
|
20240605,191700,1564030150,2765,2765,2765,2765,0
|
|
20240605,191600,1564030150,2765,2765,2765,2765,0
|
|
20240605,191500,1564030150,2765,2765,2765,2765,0
|
|
20240605,191400,1564030150,2765,2765,2765,2765,0
|
|
20240605,191300,1564030150,2765,2765,2765,2765,0
|
|
20240605,191200,1564030150,2765,2765,2765,2765,0
|
|
20240605,191100,1564030150,2765,2765,2765,2765,0
|
|
20240605,191000,1564030150,2765,2765,2765,2765,0
|
|
20240605,190900,1564030150,2765,2765,2765,2765,0
|
|
20240605,190800,1564030150,2765,2765,2765,2765,0
|
|
20240605,190700,1564030150,2765,2765,2765,2765,0
|
|
20240605,190600,1564030150,2765,2765,2765,2765,0
|
|
20240605,190500,1564030150,2765,2765,2765,2765,0
|
|
20240605,190400,1564030150,2765,2765,2765,2765,0
|
|
20240605,190300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,190200,1564030150,2765,2765,2765,2765,0
|
|
20240605,190100,1564030150,2765,2765,2765,2765,0
|
|
20240605,190000,1564030150,2765,2765,2765,2765,0
|
|
20240605,185900,1564030150,2765,2765,2765,2765,0
|
|
20240605,185800,1564030150,2765,2765,2765,2765,0
|
|
20240605,185700,1564030150,2765,2765,2765,2765,0
|
|
20240605,185600,1564030150,2765,2765,2765,2765,0
|
|
20240605,185500,1564030150,2765,2765,2765,2765,0
|
|
20240605,185400,1564030150,2765,2765,2765,2765,0
|
|
20240605,185300,1564030150,2765,2765,2765,2765,0
|
|
20240605,185200,1564030150,2765,2765,2765,2765,0
|
|
20240605,185100,1564030150,2765,2765,2765,2765,0
|
|
20240605,185000,1564030150,2765,2765,2765,2765,0
|
|
20240605,184900,1564030150,2765,2765,2765,2765,0
|
|
20240605,184800,1564030150,2765,2765,2765,2765,0
|
|
20240605,184700,1564030150,2765,2765,2765,2765,0
|
|
20240605,184600,1564030150,2765,2765,2765,2765,0
|
|
20240605,184500,1564030150,2765,2765,2765,2765,0
|
|
20240605,184400,1564030150,2765,2765,2765,2765,0
|
|
20240605,184300,1564030150,2765,2765,2765,2765,0
|
|
20240605,184200,1564030150,2765,2765,2765,2765,0
|
|
20240605,184100,1564030150,2765,2765,2765,2765,0
|
|
20240605,184000,1564030150,2765,2765,2765,2765,0
|
|
20240605,183900,1564030150,2765,2765,2765,2765,0
|
|
20240605,183800,1564030150,2765,2765,2765,2765,0
|
|
20240605,183700,1564030150,2765,2765,2765,2765,0
|
|
20240605,183600,1564030150,2765,2765,2765,2765,0
|
|
20240605,183500,1564030150,2765,2765,2765,2765,0
|
|
20240605,183400,1564030150,2765,2765,2765,2765,0
|
|
20240605,183300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,183200,1564030150,2765,2765,2765,2765,0
|
|
20240605,183100,1564030150,2765,2765,2765,2765,0
|
|
20240605,183000,1564030150,2765,2765,2765,2765,0
|
|
20240605,182900,1564030150,2765,2765,2765,2765,0
|
|
20240605,182800,1564030150,2765,2765,2765,2765,0
|
|
20240605,182700,1564030150,2765,2765,2765,2765,0
|
|
20240605,182600,1564030150,2765,2765,2765,2765,0
|
|
20240605,182500,1564030150,2765,2765,2765,2765,0
|
|
20240605,182400,1564030150,2765,2765,2765,2765,0
|
|
20240605,182300,1564030150,2765,2765,2765,2765,0
|
|
20240605,182200,1564030150,2765,2765,2765,2765,0
|
|
20240605,182100,1564030150,2765,2765,2765,2765,0
|
|
20240605,182000,1564030150,2765,2765,2765,2765,0
|
|
20240605,181900,1564030150,2765,2765,2765,2765,0
|
|
20240605,181800,1564030150,2765,2765,2765,2765,0
|
|
20240605,181700,1564030150,2765,2765,2765,2765,0
|
|
20240605,181600,1564030150,2765,2765,2765,2765,0
|
|
20240605,181500,1564030150,2765,2765,2765,2765,0
|
|
20240605,181400,1564030150,2765,2765,2765,2765,0
|
|
20240605,181300,1564030150,2765,2765,2765,2765,0
|
|
20240605,181200,1564030150,2765,2765,2765,2765,0
|
|
20240605,181100,1564030150,2765,2765,2765,2765,0
|
|
20240605,181000,1564030150,2765,2765,2765,2765,0
|
|
20240605,180900,1564030150,2765,2765,2765,2765,0
|
|
20240605,180800,1564030150,2765,2765,2765,2765,0
|
|
20240605,180700,1564030150,2765,2765,2765,2765,0
|
|
20240605,180600,1564030150,2765,2765,2765,2765,0
|
|
20240605,180500,1564030150,2765,2765,2765,2765,0
|
|
20240605,180400,1564030150,2765,2765,2765,2765,0
|
|
20240605,180300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,180200,1564030150,2765,2765,2765,2765,0
|
|
20240605,180100,1564030150,2765,2765,2765,2765,0
|
|
20240605,180000,1564030150,2765,2765,2765,2765,0
|
|
20240605,175900,1564030150,2765,2765,2765,2765,0
|
|
20240605,175800,1564030150,2765,2765,2765,2765,0
|
|
20240605,175700,1564030150,2765,2765,2765,2765,0
|
|
20240605,175600,1564030150,2765,2765,2765,2765,0
|
|
20240605,175500,1564030150,2765,2765,2765,2765,0
|
|
20240605,175400,1564030150,2765,2765,2765,2765,0
|
|
20240605,175300,1564030150,2765,2765,2765,2765,0
|
|
20240605,175200,1564030150,2765,2765,2765,2765,0
|
|
20240605,175100,1564030150,2765,2765,2765,2765,0
|
|
20240605,175000,1564030150,2765,2765,2765,2765,0
|
|
20240605,174900,1564030150,2765,2765,2765,2765,0
|
|
20240605,174800,1564030150,2765,2765,2765,2765,0
|
|
20240605,174700,1564030150,2765,2765,2765,2765,0
|
|
20240605,174600,1564030150,2765,2765,2765,2765,0
|
|
20240605,174500,1564030150,2765,2765,2765,2765,0
|
|
20240605,174400,1564030150,2765,2765,2765,2765,0
|
|
20240605,174300,1564030150,2765,2765,2765,2765,0
|
|
20240605,174200,1564030150,2765,2765,2765,2765,0
|
|
20240605,174100,1564030150,2765,2765,2765,2765,0
|
|
20240605,174000,1564030150,2765,2765,2765,2765,0
|
|
20240605,173900,1564030150,2765,2765,2765,2765,0
|
|
20240605,173800,1564030150,2765,2765,2765,2765,0
|
|
20240605,173700,1564030150,2765,2765,2765,2765,0
|
|
20240605,173600,1564030150,2765,2765,2765,2765,0
|
|
20240605,173500,1564030150,2765,2765,2765,2765,0
|
|
20240605,173400,1564030150,2765,2765,2765,2765,0
|
|
20240605,173300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,173200,1564030150,2765,2765,2765,2765,0
|
|
20240605,173100,1564030150,2765,2765,2765,2765,0
|
|
20240605,173000,1564030150,2765,2765,2765,2765,0
|
|
20240605,172900,1564030150,2765,2765,2765,2765,0
|
|
20240605,172800,1564030150,2765,2765,2765,2765,0
|
|
20240605,172700,1564030150,2765,2765,2765,2765,0
|
|
20240605,172600,1564030150,2765,2765,2765,2765,0
|
|
20240605,172500,1564030150,2765,2765,2765,2765,0
|
|
20240605,172400,1564030150,2765,2765,2765,2765,0
|
|
20240605,172300,1564030150,2765,2765,2765,2765,0
|
|
20240605,172200,1564030150,2765,2765,2765,2765,0
|
|
20240605,172100,1564030150,2765,2765,2765,2765,0
|
|
20240605,172000,1564030150,2765,2765,2765,2765,0
|
|
20240605,171900,1564030150,2765,2765,2765,2765,0
|
|
20240605,171800,1564030150,2765,2765,2765,2765,0
|
|
20240605,171700,1564030150,2765,2765,2765,2765,0
|
|
20240605,171600,1564030150,2765,2765,2765,2765,0
|
|
20240605,171500,1564030150,2765,2765,2765,2765,0
|
|
20240605,171400,1564030150,2765,2765,2765,2765,0
|
|
20240605,171300,1564030150,2765,2765,2765,2765,0
|
|
20240605,171200,1564030150,2765,2765,2765,2765,0
|
|
20240605,171100,1564030150,2765,2765,2765,2765,0
|
|
20240605,171000,1564030150,2765,2765,2765,2765,0
|
|
20240605,170900,1564030150,2765,2765,2765,2765,0
|
|
20240605,170800,1564030150,2765,2765,2765,2765,0
|
|
20240605,170700,1564030150,2765,2765,2765,2765,0
|
|
20240605,170600,1564030150,2765,2765,2765,2765,0
|
|
20240605,170500,1564030150,2765,2765,2765,2765,0
|
|
20240605,170400,1564030150,2765,2765,2765,2765,0
|
|
20240605,170300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,170200,1564030150,2765,2765,2765,2765,0
|
|
20240605,170100,1564030150,2765,2765,2765,2765,0
|
|
20240605,170000,1564030150,2765,2765,2765,2765,0
|
|
20240605,165900,1564030150,2765,2765,2765,2765,0
|
|
20240605,165800,1564030150,2765,2765,2765,2765,0
|
|
20240605,165700,1564030150,2765,2765,2765,2765,0
|
|
20240605,165600,1564030150,2765,2765,2765,2765,0
|
|
20240605,165500,1564030150,2765,2765,2765,2765,0
|
|
20240605,165400,1564030150,2765,2765,2765,2765,0
|
|
20240605,165300,1564030150,2765,2765,2765,2765,0
|
|
20240605,165200,1564030150,2765,2765,2765,2765,0
|
|
20240605,165100,1564030150,2765,2765,2765,2765,0
|
|
20240605,165000,1564030150,2765,2765,2765,2765,0
|
|
20240605,164900,1564030150,2765,2765,2765,2765,0
|
|
20240605,164800,1564030150,2765,2765,2765,2765,0
|
|
20240605,164700,1564030150,2765,2765,2765,2765,0
|
|
20240605,164600,1564030150,2765,2765,2765,2765,0
|
|
20240605,164500,1564030150,2765,2765,2765,2765,0
|
|
20240605,164400,1564030150,2765,2765,2765,2765,0
|
|
20240605,164300,1564030150,2765,2765,2765,2765,0
|
|
20240605,164200,1564030150,2765,2765,2765,2765,0
|
|
20240605,164100,1564030150,2765,2765,2765,2765,0
|
|
20240605,164000,1564030150,2765,2765,2765,2765,0
|
|
20240605,163900,1564030150,2765,2765,2765,2765,0
|
|
20240605,163800,1564030150,2765,2765,2765,2765,0
|
|
20240605,163700,1564030150,2765,2765,2765,2765,0
|
|
20240605,163600,1564030150,2765,2765,2765,2765,0
|
|
20240605,163500,1564030150,2765,2765,2765,2765,0
|
|
20240605,163400,1564030150,2765,2765,2765,2765,0
|
|
20240605,163300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,163200,1564030150,2765,2765,2765,2765,0
|
|
20240605,163100,1564030150,2765,2765,2765,2765,0
|
|
20240605,163000,1564030150,2765,2765,2765,2765,0
|
|
20240605,162900,1564030150,2765,2765,2765,2765,0
|
|
20240605,162800,1564030150,2765,2765,2765,2765,0
|
|
20240605,162700,1564030150,2765,2765,2765,2765,0
|
|
20240605,162600,1564030150,2765,2765,2765,2765,0
|
|
20240605,162500,1564030150,2765,2765,2765,2765,0
|
|
20240605,162400,1564030150,2765,2765,2765,2765,0
|
|
20240605,162300,1564030150,2765,2765,2765,2765,0
|
|
20240605,162200,1564030150,2765,2765,2765,2765,0
|
|
20240605,162100,1564030150,2765,2765,2765,2765,0
|
|
20240605,162000,1564030150,2765,2765,2765,2765,0
|
|
20240605,161900,1564030150,2765,2765,2765,2765,0
|
|
20240605,161800,1564030150,2765,2765,2765,2765,0
|
|
20240605,161700,1564030150,2765,2765,2765,2765,0
|
|
20240605,161600,1564030150,2765,2765,2765,2765,0
|
|
20240605,161500,1564030150,2765,2765,2765,2765,0
|
|
20240605,161400,1564030150,2765,2765,2765,2765,0
|
|
20240605,161300,1564030150,2765,2765,2765,2765,0
|
|
20240605,161200,1564030150,2765,2765,2765,2765,0
|
|
20240605,161100,1564030150,2765,2765,2765,2765,0
|
|
20240605,161000,1564030150,2765,2765,2765,2765,0
|
|
20240605,160900,1564030150,2765,2765,2765,2765,0
|
|
20240605,160800,1564030150,2765,2765,2765,2765,0
|
|
20240605,160700,1564030150,2765,2765,2765,2765,0
|
|
20240605,160600,1564030150,2765,2765,2765,2765,0
|
|
20240605,160500,1564030150,2765,2765,2765,2765,0
|
|
20240605,160400,1564030150,2765,2765,2765,2765,0
|
|
20240605,160300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,160200,1564030150,2765,2765,2765,2765,0
|
|
20240605,160100,1564030150,2765,2765,2765,2765,0
|
|
20240605,160000,1564030150,2765,2765,2765,2765,0
|
|
20240605,155900,1564030150,2765,2765,2765,2765,0
|
|
20240605,155800,1564030150,2765,2765,2765,2765,0
|
|
20240605,155700,1564030150,2765,2765,2765,2765,0
|
|
20240605,155600,1564030150,2765,2765,2765,2765,0
|
|
20240605,155500,1564030150,2765,2765,2765,2765,0
|
|
20240605,155400,1564030150,2765,2765,2765,2765,0
|
|
20240605,155300,1564030150,2765,2765,2765,2765,0
|
|
20240605,155200,1564030150,2765,2765,2765,2765,0
|
|
20240605,155100,1564030150,2765,2765,2765,2765,0
|
|
20240605,155000,1564030150,2765,2765,2765,2765,0
|
|
20240605,154900,1564030150,2765,2765,2765,2765,0
|
|
20240605,154800,1564030150,2765,2765,2765,2765,0
|
|
20240605,154700,1564030150,2765,2765,2765,2765,0
|
|
20240605,154600,1564030150,2765,2765,2765,2765,0
|
|
20240605,154500,1564030150,2765,2765,2765,2765,0
|
|
20240605,154400,1564030150,2765,2765,2765,2765,0
|
|
20240605,154300,1564030150,2765,2765,2765,2765,0
|
|
20240605,154200,1564030150,2765,2765,2765,2765,0
|
|
20240605,154100,1564030150,2765,2765,2765,2765,0
|
|
20240605,154000,1564030150,2765,2765,2765,2765,0
|
|
20240605,153900,1564030150,2765,2765,2765,2765,0
|
|
20240605,153800,1564030150,2765,2765,2765,2765,0
|
|
20240605,153700,1564030150,2765,2765,2765,2765,0
|
|
20240605,153600,1564030150,2765,2765,2765,2765,0
|
|
20240605,153500,1564030150,2765,2765,2765,2765,0
|
|
20240605,153400,1564030150,2765,2765,2765,2765,0
|
|
20240605,153300,1564030150,2765,2765,2765,2765,13830
|
|
20240605,153200,1564030150,2765,2765,2765,2765,0
|
|
20240605,153100,1564030150,2765,2765,2765,2765,0
|
|
20240605,153000,1564030150,2765,2765,2765,2765,13830
|
|
20240605,152900,1525790200,2765,2765,2765,2765,0
|
|
20240605,152800,1525790200,2765,2765,2765,2765,0
|
|
20240605,152700,1525790200,2765,2765,2765,2765,0
|
|
20240605,152600,1525790200,2765,2765,2765,2765,0
|
|
20240605,152500,1525790200,2765,2765,2765,2765,0
|
|
20240605,152400,1525790200,2765,2765,2765,2765,0
|
|
20240605,152300,1525790200,2765,2765,2765,2765,0
|
|
20240605,152200,1525790200,2765,2765,2765,2765,0
|
|
20240605,152100,1525790200,2765,2765,2765,2765,0
|
|
20240605,152000,1525790200,2765,2765,2765,2765,0
|
|
20240605,151900,1525790200,2765,2765,2765,2760,304
|
|
20240605,151800,1524950640,2765,2765,2765,2760,820
|
|
20240605,151700,1522683640,2765,2760,2765,2760,1145
|
|
20240605,151600,1519518380,2765,2765,2765,2765,304
|
|
20240605,151500,1518677820,2765,2760,2765,2760,889
|
|
20240605,151400,1516220605,2765,2760,2765,2760,990
|
|
20240605,151300,1513487895,2765,2760,2765,2755,1150
|
|
20240605,151200,1510313120,2760,2765,2765,2755,1207
|
|
20240605,151100,1506982785,2765,2765,2765,2760,1015
|
|
20240605,151000,1504178665,2765,2760,2765,2755,2743
|
|
20240605,150900,1496608725,2760,2760,2760,2755,1108
|
|
20240605,150800,1493553065,2760,2760,2760,2755,1996
|
|
20240605,150700,1488048625,2760,2760,2760,2755,622
|
|
20240605,150600,1486333705,2755,2760,2760,2755,1029
|
|
20240605,150500,1483497705,2760,2765,2765,2755,1687
|
|
20240605,150400,1478843320,2760,2760,2765,2760,3326
|
|
20240605,150300,1469663460,2765,2765,2765,2760,603
|
|
20240605,150200,1467998970,2765,2755,2765,2755,604
|
|
20240605,150100,1466332480,2755,2760,2760,2755,2743
|
|
20240605,150000,1458764070,2760,2760,2765,2760,970
|
|
20240605,145900,1456086505,2765,2760,2765,2755,1081
|
|
20240605,145800,1453102380,2760,2755,2765,2755,3155
|
|
20240605,145700,1444395995,2755,2760,2765,2755,642
|
|
20240605,145600,1442625920,2760,2755,2760,2755,1668
|
|
20240605,145500,1438024665,2755,2760,2760,2755,1469
|
|
20240605,145400,1433975615,2755,2760,2760,2755,1039
|
|
20240605,145300,1431113110,2755,2760,2760,2755,1374
|
|
20240605,145200,1427327710,2760,2760,2760,2755,1215
|
|
20240605,145100,1423978470,2760,2755,2760,2755,723
|
|
20240605,145000,1421986220,2760,2760,2760,2755,1608
|
|
20240605,144900,1417549610,2760,2760,2760,2755,1200
|
|
20240605,144800,1414240750,2755,2760,2760,2755,1858
|
|
20240605,144700,1409115595,2755,2755,2760,2755,707
|
|
20240605,144600,1407167470,2760,2760,2760,2755,835
|
|
20240605,144500,1404866180,2760,2760,2760,2755,23994
|
|
20240605,144400,1338648675,2760,2765,2765,2760,971
|
|
20240605,144300,1335968590,2760,2765,2765,2760,560
|
|
20240605,144200,1334422755,2760,2765,2765,2760,1607
|
|
20240605,144100,1329981765,2765,2760,2765,2760,3443
|
|
20240605,144000,1320464360,2765,2760,2765,2760,673
|
|
20240605,143900,1318606745,2760,2760,2765,2760,808
|
|
20240605,143800,1316375945,2765,2760,2765,2760,1036
|
|
20240605,143700,1313513960,2765,2760,2765,2760,413
|
|
20240605,143600,1312373555,2760,2765,2765,2760,452
|
|
20240605,143500,1311125820,2765,2760,2765,2760,595
|
|
20240605,143400,1309481310,2765,2760,2765,2760,312
|
|
20240605,143300,1308619425,2760,2765,2765,2760,342
|
|
20240605,143200,1307674815,2765,2765,2765,2760,935
|
|
20240605,143100,1305090205,2760,2760,2760,2760,133
|
|
20240605,143000,1304723125,2760,2760,2760,2760,593
|
|
20240605,142900,1303086445,2765,2765,2765,2765,9
|
|
20240605,142800,1303061560,2760,2760,2760,2760,133
|
|
20240605,142700,1302694480,2760,2765,2765,2760,193
|
|
20240605,142600,1302161500,2765,2770,2770,2765,2129
|
|
20240605,142500,1296274800,2765,2765,2765,2765,133
|
|
20240605,142400,1295907055,2765,2765,2765,2765,730
|
|
20240605,142300,1293888605,2765,2765,2765,2765,633
|
|
20240605,142200,1292138360,2765,2765,2765,2765,132
|
|
20240605,142100,1291773380,2765,2765,2765,2765,349
|
|
20240605,142000,1290808395,2770,2770,2770,2765,141
|
|
20240605,141900,1290418490,2770,2770,2770,2770,1544
|
|
20240605,141800,1286141610,2765,2765,2765,2765,2021
|
|
20240605,141700,1280553545,2770,2770,2770,2765,334
|
|
20240605,141600,1279629030,2765,2765,2765,2765,733
|
|
20240605,141500,1277602285,2765,2765,2765,2765,132
|
|
20240605,141400,1277237305,2765,2765,2765,2765,0
|
|
20240605,141300,1277237305,2765,2770,2770,2765,134
|
|
20240605,141200,1276866790,2765,2770,2770,2765,171
|
|
20240605,141100,1276393940,2770,2765,2770,2765,178
|
|
20240605,141000,1275901540,2770,2770,2770,2770,8
|
|
20240605,140900,1275879380,2765,2765,2765,2765,155
|
|
20240605,140800,1275450805,2765,2765,2765,2765,133
|
|
20240605,140700,1275083060,2765,2765,2770,2765,375
|
|
20240605,140600,1274045085,2765,2765,2765,2765,133
|
|
20240605,140500,1273677340,2770,2770,2770,2770,1500
|
|
20240605,140400,1269522340,2765,2770,2770,2765,551
|
|
20240605,140300,1267996735,2770,2765,2770,2765,4632
|
|
20240605,140200,1255186755,2765,2765,2765,2765,133
|
|
20240605,140100,1254819010,2765,2765,2765,2765,934
|
|
20240605,140000,1252236500,2770,2770,2770,2770,262
|
|
20240605,135900,1251510760,2765,2770,2770,2765,135
|
|
20240605,135800,1251137475,2765,2765,2770,2765,616
|
|
20240605,135700,1249434185,2765,2765,2765,2765,528
|
|
20240605,135600,1247974265,2770,2765,2770,2765,139
|
|
20240605,135500,1247589900,2770,2770,2770,2770,51
|
|
20240605,135400,1247448630,2765,2770,2770,2765,207
|
|
20240605,135300,1246876265,2765,2765,2765,2765,133
|
|
20240605,135200,1246508520,2765,2765,2765,2765,133
|
|
20240605,135100,1246140775,2765,2765,2765,2765,133
|
|
20240605,135000,1245773030,2765,2765,2765,2765,0
|
|
20240605,134900,1245773030,2765,2770,2770,2765,325
|
|
20240605,134800,1244874365,2765,2770,2770,2765,1338
|
|
20240605,134700,1241174790,2770,2770,2770,2765,339
|
|
20240605,134600,1240236450,2770,2770,2770,2770,40
|
|
20240605,134500,1240125650,2765,2765,2770,2765,511
|
|
20240605,134400,1238712595,2770,2770,2770,2770,501
|
|
20240605,134300,1237324825,2770,2765,2770,2765,1133
|
|
20240605,134200,1234187075,2770,2765,2770,2765,135
|
|
20240605,134100,1233813790,2765,2770,2770,2765,878
|
|
20240605,134000,1231386085,2770,2770,2775,2770,21
|
|
20240605,133900,1231327890,2765,2775,2775,2765,5010
|
|
20240605,133800,1217450490,2770,2775,2775,2770,278
|
|
20240605,133700,1216679915,2775,2770,2775,2770,136
|
|
20240605,133600,1216303180,2775,2775,2775,2775,35
|
|
20240605,133500,1216206055,2775,2770,2775,2770,192
|
|
20240605,133400,1215673915,2775,2770,2775,2770,136
|
|
20240605,133300,1215297180,2775,2770,2775,2770,1091
|
|
20240605,133200,1212275095,2775,2765,2775,2765,3740
|
|
20240605,133100,1201915930,2770,2770,2770,2770,207
|
|
20240605,133000,1201342540,2770,2765,2770,2765,136
|
|
20240605,132900,1200966485,2770,2770,2775,2765,459
|
|
20240605,132800,1199695690,2770,2765,2775,2765,397
|
|
20240605,132700,1198597485,2775,2770,2775,2765,4907
|
|
20240605,132600,1185029460,2765,2770,2770,2765,1412
|
|
20240605,132500,1181118910,2770,2770,2770,2765,1844
|
|
20240605,132400,1176019195,2765,2765,2770,2765,498
|
|
20240605,132300,1174642200,2770,2765,2770,2765,138
|
|
20240605,132200,1174260600,2765,2765,2765,2765,43
|
|
20240605,132100,1174141705,2765,2770,2770,2765,143
|
|
20240605,132000,1173746260,2765,2770,2770,2765,139
|
|
20240605,131900,1173361895,2765,2770,2770,2765,257
|
|
20240605,131800,1172651140,2765,2765,2765,2765,134
|
|
20240605,131700,1172280630,2765,2765,2765,2765,22
|
|
20240605,131600,1172219800,2765,2770,2770,2765,140
|
|
20240605,131500,1171832665,2770,2770,2770,2765,65
|
|
20240605,131400,1171652685,2770,2770,2770,2765,401
|
|
20240605,131300,1170542580,2770,2770,2770,2765,240
|
|
20240605,131200,1169878780,2770,2775,2775,2770,4759
|
|
20240605,131100,1156696295,2775,2775,2775,2770,876
|
|
20240605,131000,1154269760,2770,2775,2775,2770,248
|
|
20240605,130900,1153582725,2775,2775,2775,2770,383
|
|
20240605,130800,1152520565,2770,2770,2775,2770,240
|
|
20240605,130700,1151855285,2770,2775,2775,2770,25
|
|
20240605,130600,1151785995,2770,2775,2775,2770,2963
|
|
20240605,130500,1143578410,2770,2780,2780,2770,665
|
|
20240605,130400,1141730115,2775,2775,2780,2775,1534
|
|
20240605,130300,1137473260,2780,2775,2780,2775,134
|
|
20240605,130200,1137101405,2780,2780,2780,2770,120
|
|
20240605,130100,1136768925,2775,2775,2775,2770,1233
|
|
20240605,130000,1133348015,2775,2780,2780,2770,69
|
|
20240605,125900,1133156500,2780,2775,2780,2775,217
|
|
20240605,125800,1132554285,2780,2775,2780,2775,726
|
|
20240605,125700,1130537060,2770,2770,2770,2770,133
|
|
20240605,125600,1130168650,2775,2775,2780,2775,184
|
|
20240605,125500,1129658045,2775,2780,2780,2775,34
|
|
20240605,125400,1129563690,2780,2770,2780,2770,256
|
|
20240605,125300,1128853945,2775,2775,2775,2770,14
|
|
20240605,125200,1128815115,2770,2775,2780,2770,3592
|
|
20240605,125100,1118864030,2770,2775,2780,2770,190
|
|
20240605,125000,1118337070,2780,2780,2780,2775,1932
|
|
20240605,124900,1112975360,2780,2785,2785,2775,1943
|
|
20240605,124800,1107582965,2785,2790,2790,2780,787
|
|
20240605,124700,1105394560,2790,2785,2795,2785,133
|
|
20240605,124600,1105023880,2785,2785,2785,2785,53
|
|
20240605,124500,1104876275,2800,2800,2800,2800,100
|
|
20240605,124400,1104596275,2800,2800,2800,2800,1033
|
|
20240605,124300,1101703875,2800,2785,2800,2785,4061
|
|
20240605,124200,1090366850,2785,2790,2790,2785,721
|
|
20240605,124100,1088358260,2790,2790,2790,2780,3922
|
|
20240605,124000,1077440255,2790,2790,2790,2785,573
|
|
20240605,123900,1075841590,2790,2785,2790,2785,335
|
|
20240605,123800,1074908565,2790,2790,2790,2790,0
|
|
20240605,123700,1074908565,2790,2790,2790,2790,0
|
|
20240605,123600,1074908565,2790,2790,2790,2785,63
|
|
20240605,123500,1074733030,2790,2785,2800,2780,5144
|
|
20240605,123400,1060427745,2800,2800,2800,2800,0
|
|
20240605,123300,1060427745,2800,2790,2800,2785,10263
|
|
20240605,123200,1031800120,2795,2795,2795,2795,0
|
|
20240605,123100,1031800120,2795,2795,2795,2795,2
|
|
20240605,123000,1031794530,2795,2790,2795,2790,7
|
|
20240605,122900,1031774990,2790,2795,2795,2790,925
|
|
20240605,122800,1029194040,2790,2790,2790,2790,1629
|
|
20240605,122700,1024649130,2790,2790,2790,2790,61
|
|
20240605,122600,1024478940,2790,2790,2790,2790,5077
|
|
20240605,122500,1010314110,2790,2785,2790,2785,2260
|
|
20240605,122400,1004018540,2785,2785,2785,2780,22
|
|
20240605,122300,1003957330,2785,2780,2785,2780,5
|
|
20240605,122200,1003943420,2785,2785,2785,2785,2
|
|
20240605,122100,1003937850,2785,2785,2785,2780,877
|
|
20240605,122000,1001495410,2785,2785,2785,2785,1
|
|
20240605,121900,1001492625,2785,2770,2785,2770,33
|
|
20240605,121800,1001400870,2770,2780,2780,2765,5002
|
|
20240605,121700,987558715,2785,2785,2785,2785,0
|
|
20240605,121600,987558715,2785,2785,2785,2785,31
|
|
20240605,121500,987472380,2785,2785,2785,2785,3
|
|
20240605,121400,987464025,2785,2785,2785,2785,0
|
|
20240605,121300,987464025,2785,2785,2785,2785,0
|
|
20240605,121200,987464025,2785,2780,2785,2780,63
|
|
20240605,121100,987288790,2775,2780,2780,2770,6167
|
|
20240605,121000,970177830,2780,2780,2780,2780,118
|
|
20240605,120900,969849790,2785,2785,2785,2785,0
|
|
20240605,120800,969849790,2785,2785,2785,2780,16
|
|
20240605,120700,969805235,2785,2785,2785,2785,4
|
|
20240605,120600,969794095,2790,2790,2790,2775,1911
|
|
20240605,120500,964482475,2790,2785,2790,2785,491
|
|
20240605,120400,963115030,2785,2785,2785,2780,2188
|
|
20240605,120300,957021500,2785,2785,2785,2785,1032
|
|
20240605,120200,954147380,2780,2780,2780,2780,642
|
|
20240605,120100,952362620,2785,2780,2785,2780,4000
|
|
20240605,120000,941237105,2780,2780,2780,2780,2
|
|
20240605,115900,941231545,2780,2780,2780,2775,9
|
|
20240605,115800,941206550,2775,2775,2775,2775,0
|
|
20240605,115700,941206550,2775,2775,2775,2775,91
|
|
20240605,115600,940954025,2775,2775,2775,2770,259
|
|
20240605,115500,940235350,2775,2775,2775,2775,1372
|
|
20240605,115400,936428050,2775,2775,2775,2775,141
|
|
20240605,115300,936036775,2775,2780,2780,2775,269
|
|
20240605,115200,935290155,2780,2780,2780,2775,321
|
|
20240605,115100,934399275,2775,2775,2775,2775,576
|
|
20240605,115000,932800875,2775,2775,2775,2775,418
|
|
20240605,114900,931640925,2775,2775,2780,2775,7518
|
|
20240605,114800,910753450,2780,2775,2780,2775,80
|
|
20240605,114700,910531440,2780,2775,2780,2775,181
|
|
20240605,114600,910029155,2775,2775,2775,2775,0
|
|
20240605,114500,910029155,2775,2775,2775,2775,1053
|
|
20240605,114400,907107080,2780,2770,2780,2770,490
|
|
20240605,114300,905748020,2780,2780,2780,2780,3
|
|
20240605,114200,905739680,2770,2780,2780,2770,2710
|
|
20240605,114100,898232880,2770,2775,2775,2770,599
|
|
20240605,114000,896573250,2775,2770,2775,2770,567
|
|
20240605,113900,895001740,2770,2770,2770,2770,2557
|
|
20240605,113800,887918850,2775,2775,2775,2775,0
|
|
20240605,113700,887918850,2775,2775,2775,2775,0
|
|
20240605,113600,887918850,2775,2775,2775,2775,206
|
|
20240605,113500,887347200,2775,2780,2780,2775,1329
|
|
20240605,113400,883659220,2775,2775,2775,2775,1
|
|
20240605,113300,883656445,2775,2775,2775,2775,1
|
|
20240605,113200,883653670,2775,2775,2775,2770,1386
|
|
20240605,113100,879811820,2775,2775,2775,2775,5
|
|
20240605,113000,879797945,2775,2775,2775,2775,360
|
|
20240605,112900,878798945,2775,2775,2775,2775,101
|
|
20240605,112800,878518670,2775,2775,2775,2775,0
|
|
20240605,112700,878518670,2775,2775,2775,2775,1414
|
|
20240605,112600,874594820,2775,2775,2775,2775,250
|
|
20240605,112500,873901070,2775,2775,2775,2775,8
|
|
20240605,112400,873878870,2775,2780,2780,2775,60
|
|
20240605,112300,873712220,2780,2775,2780,2775,1352
|
|
20240605,112200,869956910,2780,2780,2780,2780,10
|
|
20240605,112100,869929110,2780,2780,2780,2780,7
|
|
20240605,112000,869909650,2780,2775,2780,2775,25
|
|
20240605,111900,869840170,2775,2780,2780,2775,267
|
|
20240605,111800,869098965,2780,2780,2780,2775,1016
|
|
20240605,111700,866279480,2780,2780,2780,2780,1
|
|
20240605,111600,866276700,2780,2780,2780,2780,5
|
|
20240605,111500,866262800,2780,2780,2780,2780,3126
|
|
20240605,111400,857572520,2775,2775,2775,2775,93
|
|
20240605,111300,857314445,2775,2775,2775,2775,1403
|
|
20240605,111200,853421120,2775,2770,2775,2770,1671
|
|
20240605,111100,848792445,2770,2770,2770,2770,5382
|
|
20240605,111000,833884305,2770,2770,2770,2770,1123
|
|
20240605,110900,830773595,2770,2770,2770,2770,170
|
|
20240605,110800,830302695,2770,2765,2770,2765,1948
|
|
20240605,110700,824907495,2765,2765,2765,2765,2130
|
|
20240605,110600,819018045,2765,2770,2770,2765,112
|
|
20240605,110500,818708165,2765,2765,2770,2765,3234
|
|
20240605,110400,809764990,2765,2765,2770,2765,5014
|
|
20240605,110300,795896280,2770,2770,2770,2765,779
|
|
20240605,110200,793742235,2765,2770,2770,2765,395
|
|
20240605,110100,792649810,2765,2770,2770,2765,325
|
|
20240605,110000,791751040,2765,2770,2775,2765,1256
|
|
20240605,105900,788272275,2770,2770,2775,2765,1337
|
|
20240605,105800,784569150,2770,2775,2775,2770,1546
|
|
20240605,105700,780286710,2770,2770,2770,2770,3987
|
|
20240605,105600,769242720,2770,2770,2770,2770,101
|
|
20240605,105500,768962950,2770,2770,2775,2770,1279
|
|
20240605,105400,765420115,2770,2770,2770,2770,4120
|
|
20240605,105300,754007715,2770,2770,2770,2770,450
|
|
20240605,105200,752761215,2770,2770,2770,2770,10
|
|
20240605,105100,752733515,2770,2770,2770,2770,200
|
|
20240605,105000,752179515,2770,2770,2770,2770,69
|
|
20240605,104900,751988385,2770,2770,2770,2770,0
|
|
20240605,104800,751988385,2770,2770,2770,2770,0
|
|
20240605,104700,751988385,2770,2770,2770,2770,795
|
|
20240605,104600,749786235,2775,2770,2775,2770,279
|
|
20240605,104500,749013380,2775,2775,2775,2765,2103
|
|
20240605,104400,743197335,2775,2775,2775,2770,38
|
|
20240605,104300,743092060,2775,2770,2775,2770,51
|
|
20240605,104200,742950785,2775,2765,2775,2765,139
|
|
20240605,104100,742566415,2770,2770,2770,2770,50
|
|
20240605,104000,742427915,2775,2765,2775,2765,2001
|
|
20240605,103900,736895140,2765,2770,2775,2765,2282
|
|
20240605,103800,730583445,2775,2770,2775,2765,1283
|
|
20240605,103700,727030275,2770,2770,2770,2765,853
|
|
20240605,103600,724670825,2770,2770,2770,2770,61
|
|
20240605,103500,724501855,2770,2775,2775,2770,7276
|
|
20240605,103400,704347245,2775,2775,2775,2775,429
|
|
20240605,103300,703156770,2770,2770,2770,2770,750
|
|
20240605,103200,701079270,2770,2775,2775,2770,711
|
|
20240605,103100,699106800,2775,2775,2775,2775,16
|
|
20240605,103000,699062400,2775,2775,2775,2775,110
|
|
20240605,102900,698757150,2775,2775,2775,2775,5
|
|
20240605,102800,698743275,2770,2770,2770,2770,656
|
|
20240605,102700,696926155,2775,2775,2775,2770,735
|
|
20240605,102600,694890165,2770,2775,2775,2770,23404
|
|
20240605,102500,630060815,2775,2770,2780,2770,370
|
|
20240605,102400,629035525,2780,2775,2780,2775,70
|
|
20240605,102300,628841230,2775,2775,2775,2770,1487
|
|
20240605,102200,624715085,2780,2780,2780,2775,239
|
|
20240605,102100,624051665,2780,2780,2780,2780,203
|
|
20240605,102000,623487325,2780,2780,2780,2775,120
|
|
20240605,101900,623153800,2780,2775,2780,2775,2458
|
|
20240605,101800,616332825,2775,2775,2775,2775,5480
|
|
20240605,101700,601125825,2780,2775,2780,2775,293
|
|
20240605,101600,600312700,2780,2780,2780,2775,2786
|
|
20240605,101500,592581510,2780,2775,2780,2775,676
|
|
20240605,101400,590705585,2780,2780,2780,2775,599
|
|
20240605,101300,589042865,2780,2780,2780,2780,33
|
|
20240605,101200,588951125,2780,2775,2780,2775,13
|
|
20240605,101100,588915025,2780,2780,2780,2780,0
|
|
20240605,101000,588915025,2780,2775,2780,2775,1009
|
|
20240605,100900,586115005,2780,2775,2780,2775,1542
|
|
20240605,100800,581835760,2780,2780,2780,2775,1014
|
|
20240605,100700,579021865,2780,2770,2780,2770,828
|
|
20240605,100600,576722720,2770,2780,2780,2770,267
|
|
20240605,100500,575981770,2770,2780,2780,2770,3464
|
|
20240605,100400,566386020,2780,2780,2780,2770,356
|
|
20240605,100300,565396840,2775,2775,2775,2775,980
|
|
20240605,100200,562677340,2775,2775,2775,2775,263
|
|
20240605,100100,561947515,2775,2775,2775,2770,217
|
|
20240605,100000,561345920,2775,2780,2780,2775,220
|
|
20240605,095900,560735380,2780,2780,2780,2780,0
|
|
20240605,095800,560735380,2780,2775,2780,2775,76
|
|
20240605,095700,560524295,2775,2780,2780,2775,4671
|
|
20240605,095600,547561925,2775,2780,2780,2775,1994
|
|
20240605,095500,542027735,2775,2775,2780,2775,595
|
|
20240605,095400,540376545,2775,2775,2780,2775,431
|
|
20240605,095300,539180115,2780,2780,2780,2780,0
|
|
20240605,095200,539180115,2780,2775,2780,2775,883
|
|
20240605,095100,536729260,2780,2780,2780,2775,225
|
|
20240605,095000,536104765,2780,2780,2780,2780,907
|
|
20240605,094900,533583305,2780,2775,2780,2775,1005
|
|
20240605,094800,530794275,2775,2775,2775,2775,118
|
|
20240605,094700,530466825,2775,2775,2785,2775,3350
|
|
20240605,094600,521170455,2780,2780,2785,2780,116
|
|
20240605,094500,520847910,2780,2780,2785,2780,1129
|
|
20240605,094400,517708970,2785,2780,2785,2780,41
|
|
20240605,094300,517594860,2785,2785,2785,2780,2488
|
|
20240605,094200,510677200,2785,2785,2785,2785,86
|
|
20240605,094100,510437690,2785,2785,2785,2780,800
|
|
20240605,094000,508212190,2785,2780,2785,2780,74
|
|
20240605,093900,508006410,2785,2780,2790,2780,223
|
|
20240605,093800,507385205,2790,2790,2790,2785,278
|
|
20240605,093700,506610930,2790,2790,2790,2790,69
|
|
20240605,093600,506418420,2790,2780,2790,2780,4768
|
|
20240605,093500,493161585,2780,2780,2790,2780,4042
|
|
20240605,093400,481924785,2780,2775,2780,2770,1203
|
|
20240605,093300,478588375,2780,2775,2780,2775,252
|
|
20240605,093200,477889050,2775,2780,2780,2775,3601
|
|
20240605,093100,467896020,2780,2775,2780,2775,134
|
|
20240605,093000,467523825,2775,2775,2780,2770,2212
|
|
20240605,092900,461389570,2775,2775,2775,2775,2609
|
|
20240605,092800,454149595,2775,2775,2775,2775,299
|
|
20240605,092700,453319870,2775,2775,2775,2775,1020
|
|
20240605,092600,450489370,2775,2775,2775,2775,250
|
|
20240605,092500,449795620,2775,2775,2775,2770,763
|
|
20240605,092400,447679150,2775,2790,2790,2775,2511
|
|
20240605,092300,440710975,2790,2790,2790,2775,1829
|
|
20240605,092200,435631990,2790,2775,2790,2775,1188
|
|
20240605,092100,432335110,2775,2775,2775,2775,3296
|
|
20240605,092000,423188710,2775,2775,2775,2770,5965
|
|
20240605,091900,406650225,2775,2775,2775,2770,1421
|
|
20240605,091800,402706955,2775,2775,2775,2755,33566
|
|
20240605,091700,309885265,2790,2790,2790,2770,1101
|
|
20240605,091600,306827090,2770,2780,2790,2770,3131
|
|
20240605,091500,298137510,2780,2790,2790,2775,24513
|
|
20240605,091400,230039135,2790,2795,2795,2790,984
|
|
20240605,091300,227293720,2790,2790,2800,2790,1695
|
|
20240605,091200,222564595,2800,2805,2805,2790,14457
|
|
20240605,091100,182171485,2810,2810,2810,2810,229
|
|
20240605,091000,181527995,2810,2810,2810,2795,2538
|
|
20240605,090900,174397725,2810,2810,2810,2805,244
|
|
20240605,090800,173712090,2810,2810,2810,2795,2694
|
|
20240605,090700,166181735,2810,2810,2810,2800,2388
|
|
20240605,090600,159491865,2805,2805,2805,2805,401
|
|
20240605,090500,158367060,2805,2805,2805,2805,358
|
|
20240605,090400,157362870,2805,2815,2820,2805,14328
|
|
20240605,090300,116974090,2820,2815,2820,2815,2640
|
|
20240605,090200,109540465,2815,2810,2815,2800,22105
|
|
20240605,090100,47426840,2810,2810,2810,2790,7221
|
|
20240605,090000,27175765,2805,2800,2805,2795,9705
|