636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,193200,2755596500,2810,2810,2810,2810,0
|
|
20240614,193100,2755596500,2810,2810,2810,2810,0
|
|
20240614,193000,2755596500,2810,2810,2810,2810,0
|
|
20240614,192900,2755596500,2810,2810,2810,2810,0
|
|
20240614,192800,2755596500,2810,2810,2810,2810,0
|
|
20240614,192700,2755596500,2810,2810,2810,2810,0
|
|
20240614,192600,2755596500,2810,2810,2810,2810,0
|
|
20240614,192500,2755596500,2810,2810,2810,2810,0
|
|
20240614,192400,2755596500,2810,2810,2810,2810,0
|
|
20240614,192300,2755596500,2810,2810,2810,2810,0
|
|
20240614,192200,2755596500,2810,2810,2810,2810,0
|
|
20240614,192100,2755596500,2810,2810,2810,2810,0
|
|
20240614,192000,2755596500,2810,2810,2810,2810,0
|
|
20240614,191900,2755596500,2810,2810,2810,2810,0
|
|
20240614,191800,2755596500,2810,2810,2810,2810,0
|
|
20240614,191700,2755596500,2810,2810,2810,2810,0
|
|
20240614,191600,2755596500,2810,2810,2810,2810,0
|
|
20240614,191500,2755596500,2810,2810,2810,2810,0
|
|
20240614,191400,2755596500,2810,2810,2810,2810,0
|
|
20240614,191300,2755596500,2810,2810,2810,2810,0
|
|
20240614,191200,2755596500,2810,2810,2810,2810,0
|
|
20240614,191100,2755596500,2810,2810,2810,2810,0
|
|
20240614,191000,2755596500,2810,2810,2810,2810,0
|
|
20240614,190900,2755596500,2810,2810,2810,2810,0
|
|
20240614,190800,2755596500,2810,2810,2810,2810,0
|
|
20240614,190700,2755596500,2810,2810,2810,2810,0
|
|
20240614,190600,2755596500,2810,2810,2810,2810,0
|
|
20240614,190500,2755596500,2810,2810,2810,2810,0
|
|
20240614,190400,2755596500,2810,2810,2810,2810,0
|
|
20240614,190300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,190200,2755596500,2810,2810,2810,2810,0
|
|
20240614,190100,2755596500,2810,2810,2810,2810,0
|
|
20240614,190000,2755596500,2810,2810,2810,2810,0
|
|
20240614,185900,2755596500,2810,2810,2810,2810,0
|
|
20240614,185800,2755596500,2810,2810,2810,2810,0
|
|
20240614,185700,2755596500,2810,2810,2810,2810,0
|
|
20240614,185600,2755596500,2810,2810,2810,2810,0
|
|
20240614,185500,2755596500,2810,2810,2810,2810,0
|
|
20240614,185400,2755596500,2810,2810,2810,2810,0
|
|
20240614,185300,2755596500,2810,2810,2810,2810,0
|
|
20240614,185200,2755596500,2810,2810,2810,2810,0
|
|
20240614,185100,2755596500,2810,2810,2810,2810,0
|
|
20240614,185000,2755596500,2810,2810,2810,2810,0
|
|
20240614,184900,2755596500,2810,2810,2810,2810,0
|
|
20240614,184800,2755596500,2810,2810,2810,2810,0
|
|
20240614,184700,2755596500,2810,2810,2810,2810,0
|
|
20240614,184600,2755596500,2810,2810,2810,2810,0
|
|
20240614,184500,2755596500,2810,2810,2810,2810,0
|
|
20240614,184400,2755596500,2810,2810,2810,2810,0
|
|
20240614,184300,2755596500,2810,2810,2810,2810,0
|
|
20240614,184200,2755596500,2810,2810,2810,2810,0
|
|
20240614,184100,2755596500,2810,2810,2810,2810,0
|
|
20240614,184000,2755596500,2810,2810,2810,2810,0
|
|
20240614,183900,2755596500,2810,2810,2810,2810,0
|
|
20240614,183800,2755596500,2810,2810,2810,2810,0
|
|
20240614,183700,2755596500,2810,2810,2810,2810,0
|
|
20240614,183600,2755596500,2810,2810,2810,2810,0
|
|
20240614,183500,2755596500,2810,2810,2810,2810,0
|
|
20240614,183400,2755596500,2810,2810,2810,2810,0
|
|
20240614,183300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,183200,2755596500,2810,2810,2810,2810,0
|
|
20240614,183100,2755596500,2810,2810,2810,2810,0
|
|
20240614,183000,2755596500,2810,2810,2810,2810,0
|
|
20240614,182900,2755596500,2810,2810,2810,2810,0
|
|
20240614,182800,2755596500,2810,2810,2810,2810,0
|
|
20240614,182700,2755596500,2810,2810,2810,2810,0
|
|
20240614,182600,2755596500,2810,2810,2810,2810,0
|
|
20240614,182500,2755596500,2810,2810,2810,2810,0
|
|
20240614,182400,2755596500,2810,2810,2810,2810,0
|
|
20240614,182300,2755596500,2810,2810,2810,2810,0
|
|
20240614,182200,2755596500,2810,2810,2810,2810,0
|
|
20240614,182100,2755596500,2810,2810,2810,2810,0
|
|
20240614,182000,2755596500,2810,2810,2810,2810,0
|
|
20240614,181900,2755596500,2810,2810,2810,2810,0
|
|
20240614,181800,2755596500,2810,2810,2810,2810,0
|
|
20240614,181700,2755596500,2810,2810,2810,2810,0
|
|
20240614,181600,2755596500,2810,2810,2810,2810,0
|
|
20240614,181500,2755596500,2810,2810,2810,2810,0
|
|
20240614,181400,2755596500,2810,2810,2810,2810,0
|
|
20240614,181300,2755596500,2810,2810,2810,2810,0
|
|
20240614,181200,2755596500,2810,2810,2810,2810,0
|
|
20240614,181100,2755596500,2810,2810,2810,2810,0
|
|
20240614,181000,2755596500,2810,2810,2810,2810,0
|
|
20240614,180900,2755596500,2810,2810,2810,2810,0
|
|
20240614,180800,2755596500,2810,2810,2810,2810,0
|
|
20240614,180700,2755596500,2810,2810,2810,2810,0
|
|
20240614,180600,2755596500,2810,2810,2810,2810,0
|
|
20240614,180500,2755596500,2810,2810,2810,2810,0
|
|
20240614,180400,2755596500,2810,2810,2810,2810,0
|
|
20240614,180300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,180200,2755596500,2810,2810,2810,2810,0
|
|
20240614,180100,2755596500,2810,2810,2810,2810,0
|
|
20240614,180000,2755596500,2810,2810,2810,2810,0
|
|
20240614,175900,2755596500,2810,2810,2810,2810,0
|
|
20240614,175800,2755596500,2810,2810,2810,2810,0
|
|
20240614,175700,2755596500,2810,2810,2810,2810,0
|
|
20240614,175600,2755596500,2810,2810,2810,2810,0
|
|
20240614,175500,2755596500,2810,2810,2810,2810,0
|
|
20240614,175400,2755596500,2810,2810,2810,2810,0
|
|
20240614,175300,2755596500,2810,2810,2810,2810,0
|
|
20240614,175200,2755596500,2810,2810,2810,2810,0
|
|
20240614,175100,2755596500,2810,2810,2810,2810,0
|
|
20240614,175000,2755596500,2810,2810,2810,2810,0
|
|
20240614,174900,2755596500,2810,2810,2810,2810,0
|
|
20240614,174800,2755596500,2810,2810,2810,2810,0
|
|
20240614,174700,2755596500,2810,2810,2810,2810,0
|
|
20240614,174600,2755596500,2810,2810,2810,2810,0
|
|
20240614,174500,2755596500,2810,2810,2810,2810,0
|
|
20240614,174400,2755596500,2810,2810,2810,2810,0
|
|
20240614,174300,2755596500,2810,2810,2810,2810,0
|
|
20240614,174200,2755596500,2810,2810,2810,2810,0
|
|
20240614,174100,2755596500,2810,2810,2810,2810,0
|
|
20240614,174000,2755596500,2810,2810,2810,2810,0
|
|
20240614,173900,2755596500,2810,2810,2810,2810,0
|
|
20240614,173800,2755596500,2810,2810,2810,2810,0
|
|
20240614,173700,2755596500,2810,2810,2810,2810,0
|
|
20240614,173600,2755596500,2810,2810,2810,2810,0
|
|
20240614,173500,2755596500,2810,2810,2810,2810,0
|
|
20240614,173400,2755596500,2810,2810,2810,2810,0
|
|
20240614,173300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,173200,2755596500,2810,2810,2810,2810,0
|
|
20240614,173100,2755596500,2810,2810,2810,2810,0
|
|
20240614,173000,2755596500,2810,2810,2810,2810,0
|
|
20240614,172900,2755596500,2810,2810,2810,2810,0
|
|
20240614,172800,2755596500,2810,2810,2810,2810,0
|
|
20240614,172700,2755596500,2810,2810,2810,2810,0
|
|
20240614,172600,2755596500,2810,2810,2810,2810,0
|
|
20240614,172500,2755596500,2810,2810,2810,2810,0
|
|
20240614,172400,2755596500,2810,2810,2810,2810,0
|
|
20240614,172300,2755596500,2810,2810,2810,2810,0
|
|
20240614,172200,2755596500,2810,2810,2810,2810,0
|
|
20240614,172100,2755596500,2810,2810,2810,2810,0
|
|
20240614,172000,2755596500,2810,2810,2810,2810,0
|
|
20240614,171900,2755596500,2810,2810,2810,2810,0
|
|
20240614,171800,2755596500,2810,2810,2810,2810,0
|
|
20240614,171700,2755596500,2810,2810,2810,2810,0
|
|
20240614,171600,2755596500,2810,2810,2810,2810,0
|
|
20240614,171500,2755596500,2810,2810,2810,2810,0
|
|
20240614,171400,2755596500,2810,2810,2810,2810,0
|
|
20240614,171300,2755596500,2810,2810,2810,2810,0
|
|
20240614,171200,2755596500,2810,2810,2810,2810,0
|
|
20240614,171100,2755596500,2810,2810,2810,2810,0
|
|
20240614,171000,2755596500,2810,2810,2810,2810,0
|
|
20240614,170900,2755596500,2810,2810,2810,2810,0
|
|
20240614,170800,2755596500,2810,2810,2810,2810,0
|
|
20240614,170700,2755596500,2810,2810,2810,2810,0
|
|
20240614,170600,2755596500,2810,2810,2810,2810,0
|
|
20240614,170500,2755596500,2810,2810,2810,2810,0
|
|
20240614,170400,2755596500,2810,2810,2810,2810,0
|
|
20240614,170300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,170200,2755596500,2810,2810,2810,2810,0
|
|
20240614,170100,2755596500,2810,2810,2810,2810,0
|
|
20240614,170000,2755596500,2810,2810,2810,2810,0
|
|
20240614,165900,2755596500,2810,2810,2810,2810,0
|
|
20240614,165800,2755596500,2810,2810,2810,2810,0
|
|
20240614,165700,2755596500,2810,2810,2810,2810,0
|
|
20240614,165600,2755596500,2810,2810,2810,2810,0
|
|
20240614,165500,2755596500,2810,2810,2810,2810,0
|
|
20240614,165400,2755596500,2810,2810,2810,2810,0
|
|
20240614,165300,2755596500,2810,2810,2810,2810,0
|
|
20240614,165200,2755596500,2810,2810,2810,2810,0
|
|
20240614,165100,2755596500,2810,2810,2810,2810,0
|
|
20240614,165000,2755596500,2810,2810,2810,2810,0
|
|
20240614,164900,2755596500,2810,2810,2810,2810,0
|
|
20240614,164800,2755596500,2810,2810,2810,2810,0
|
|
20240614,164700,2755596500,2810,2810,2810,2810,0
|
|
20240614,164600,2755596500,2810,2810,2810,2810,0
|
|
20240614,164500,2755596500,2810,2810,2810,2810,0
|
|
20240614,164400,2755596500,2810,2810,2810,2810,0
|
|
20240614,164300,2755596500,2810,2810,2810,2810,0
|
|
20240614,164200,2755596500,2810,2810,2810,2810,0
|
|
20240614,164100,2755596500,2810,2810,2810,2810,0
|
|
20240614,164000,2755596500,2810,2810,2810,2810,0
|
|
20240614,163900,2755596500,2810,2810,2810,2810,0
|
|
20240614,163800,2755596500,2810,2810,2810,2810,0
|
|
20240614,163700,2755596500,2810,2810,2810,2810,0
|
|
20240614,163600,2755596500,2810,2810,2810,2810,0
|
|
20240614,163500,2755596500,2810,2810,2810,2810,0
|
|
20240614,163400,2755596500,2810,2810,2810,2810,0
|
|
20240614,163300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,163200,2755596500,2810,2810,2810,2810,0
|
|
20240614,163100,2755596500,2810,2810,2810,2810,0
|
|
20240614,163000,2755596500,2810,2810,2810,2810,0
|
|
20240614,162900,2755596500,2810,2810,2810,2810,0
|
|
20240614,162800,2755596500,2810,2810,2810,2810,0
|
|
20240614,162700,2755596500,2810,2810,2810,2810,0
|
|
20240614,162600,2755596500,2810,2810,2810,2810,0
|
|
20240614,162500,2755596500,2810,2810,2810,2810,0
|
|
20240614,162400,2755596500,2810,2810,2810,2810,0
|
|
20240614,162300,2755596500,2810,2810,2810,2810,0
|
|
20240614,162200,2755596500,2810,2810,2810,2810,0
|
|
20240614,162100,2755596500,2810,2810,2810,2810,0
|
|
20240614,162000,2755596500,2810,2810,2810,2810,0
|
|
20240614,161900,2755596500,2810,2810,2810,2810,0
|
|
20240614,161800,2755596500,2810,2810,2810,2810,0
|
|
20240614,161700,2755596500,2810,2810,2810,2810,0
|
|
20240614,161600,2755596500,2810,2810,2810,2810,0
|
|
20240614,161500,2755596500,2810,2810,2810,2810,0
|
|
20240614,161400,2755596500,2810,2810,2810,2810,0
|
|
20240614,161300,2755596500,2810,2810,2810,2810,0
|
|
20240614,161200,2755596500,2810,2810,2810,2810,0
|
|
20240614,161100,2755596500,2810,2810,2810,2810,0
|
|
20240614,161000,2755596500,2810,2810,2810,2810,0
|
|
20240614,160900,2755596500,2810,2810,2810,2810,0
|
|
20240614,160800,2755596500,2810,2810,2810,2810,0
|
|
20240614,160700,2755596500,2810,2810,2810,2810,0
|
|
20240614,160600,2755596500,2810,2810,2810,2810,0
|
|
20240614,160500,2755596500,2810,2810,2810,2810,0
|
|
20240614,160400,2755596500,2810,2810,2810,2810,0
|
|
20240614,160300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,160200,2755596500,2810,2810,2810,2810,0
|
|
20240614,160100,2755596500,2810,2810,2810,2810,0
|
|
20240614,160000,2755596500,2810,2810,2810,2810,0
|
|
20240614,155900,2755596500,2810,2810,2810,2810,0
|
|
20240614,155800,2755596500,2810,2810,2810,2810,0
|
|
20240614,155700,2755596500,2810,2810,2810,2810,0
|
|
20240614,155600,2755596500,2810,2810,2810,2810,0
|
|
20240614,155500,2755596500,2810,2810,2810,2810,0
|
|
20240614,155400,2755596500,2810,2810,2810,2810,0
|
|
20240614,155300,2755596500,2810,2810,2810,2810,0
|
|
20240614,155200,2755596500,2810,2810,2810,2810,0
|
|
20240614,155100,2755596500,2810,2810,2810,2810,0
|
|
20240614,155000,2755596500,2810,2810,2810,2810,0
|
|
20240614,154900,2755596500,2810,2810,2810,2810,0
|
|
20240614,154800,2755596500,2810,2810,2810,2810,0
|
|
20240614,154700,2755596500,2810,2810,2810,2810,0
|
|
20240614,154600,2755596500,2810,2810,2810,2810,0
|
|
20240614,154500,2755596500,2810,2810,2810,2810,0
|
|
20240614,154400,2755596500,2810,2810,2810,2810,0
|
|
20240614,154300,2755596500,2810,2810,2810,2810,0
|
|
20240614,154200,2755596500,2810,2810,2810,2810,0
|
|
20240614,154100,2755596500,2810,2810,2810,2810,0
|
|
20240614,154000,2755596500,2810,2810,2810,2810,0
|
|
20240614,153900,2755596500,2810,2810,2810,2810,0
|
|
20240614,153800,2755596500,2810,2810,2810,2810,0
|
|
20240614,153700,2755596500,2810,2810,2810,2810,0
|
|
20240614,153600,2755596500,2810,2810,2810,2810,0
|
|
20240614,153500,2755596500,2810,2810,2810,2810,0
|
|
20240614,153400,2755596500,2810,2810,2810,2810,0
|
|
20240614,153300,2755596500,2810,2810,2810,2810,9144
|
|
20240614,153200,2755596500,2810,2810,2810,2810,0
|
|
20240614,153100,2755596500,2810,2810,2810,2810,0
|
|
20240614,153000,2755596500,2810,2810,2810,2810,9144
|
|
20240614,152900,2729901860,2820,2820,2820,2820,0
|
|
20240614,152800,2729901860,2820,2820,2820,2820,0
|
|
20240614,152700,2729901860,2820,2820,2820,2820,0
|
|
20240614,152600,2729901860,2820,2820,2820,2820,0
|
|
20240614,152500,2729901860,2820,2820,2820,2820,0
|
|
20240614,152400,2729901860,2820,2820,2820,2820,0
|
|
20240614,152300,2729901860,2820,2820,2820,2820,0
|
|
20240614,152200,2729901860,2820,2820,2820,2820,0
|
|
20240614,152100,2729901860,2820,2820,2820,2820,0
|
|
20240614,152000,2729901860,2820,2820,2820,2820,0
|
|
20240614,151900,2729901860,2820,2815,2820,2815,348
|
|
20240614,151800,2728922020,2820,2815,2820,2805,2372
|
|
20240614,151700,2722255205,2820,2815,2820,2815,636
|
|
20240614,151600,2720464060,2815,2810,2815,2810,1063
|
|
20240614,151500,2717476180,2815,2820,2820,2815,1996
|
|
20240614,151400,2711854395,2820,2815,2820,2815,1534
|
|
20240614,151300,2707533800,2815,2815,2815,2810,3364
|
|
20240614,151200,2698073100,2815,2815,2815,2815,71
|
|
20240614,151100,2697873235,2815,2810,2815,2810,40
|
|
20240614,151000,2697760810,2815,2810,2815,2810,2279
|
|
20240614,150900,2691356760,2815,2815,2815,2815,50
|
|
20240614,150800,2691216010,2815,2815,2815,2810,1793
|
|
20240614,150700,2686171215,2815,2810,2815,2810,1912
|
|
20240614,150600,2680798045,2815,2815,2815,2815,1577
|
|
20240614,150500,2676358790,2815,2815,2815,2815,3
|
|
20240614,150400,2676350345,2815,2810,2815,2810,1695
|
|
20240614,150300,2671586765,2815,2810,2815,2810,1566
|
|
20240614,150200,2667181230,2815,2810,2815,2810,1767
|
|
20240614,150100,2662215685,2815,2815,2815,2815,80
|
|
20240614,150000,2661990485,2820,2825,2825,2810,137
|
|
20240614,145900,2661604840,2815,2820,2825,2815,3342
|
|
20240614,145800,2652196555,2820,2825,2825,2820,155
|
|
20240614,145700,2651759305,2825,2820,2825,2815,2347
|
|
20240614,145600,2645144620,2825,2820,2825,2820,305
|
|
20240614,145500,2644284495,2825,2820,2825,2815,2519
|
|
20240614,145400,2637179955,2820,2820,2820,2820,1352
|
|
20240614,145300,2633367315,2820,2820,2820,2820,2893
|
|
20240614,145200,2625209055,2820,2820,2820,2815,1802
|
|
20240614,145100,2620136375,2820,2825,2825,2820,9
|
|
20240614,145000,2620110955,2825,2815,2825,2810,2269
|
|
20240614,144900,2613725045,2815,2815,2815,2810,3154
|
|
20240614,144800,2604855495,2815,2815,2815,2815,585
|
|
20240614,144700,2603208720,2815,2815,2815,2815,0
|
|
20240614,144600,2603208720,2815,2815,2815,2805,12508
|
|
20240614,144500,2568069345,2820,2825,2825,2820,677
|
|
20240614,144400,2566160195,2825,2820,2825,2815,344
|
|
20240614,144300,2565188580,2825,2820,2825,2815,433
|
|
20240614,144200,2563968585,2820,2825,2825,2820,2410
|
|
20240614,144100,2557170790,2825,2815,2825,2810,20477
|
|
20240614,144000,2499456175,2815,2815,2815,2815,1024
|
|
20240614,143900,2496573615,2820,2820,2820,2820,12
|
|
20240614,143800,2496539775,2820,2820,2820,2820,26
|
|
20240614,143700,2496466455,2820,2815,2820,2815,1793
|
|
20240614,143600,2491419150,2820,2820,2820,2820,308
|
|
20240614,143500,2490550590,2815,2815,2820,2815,26
|
|
20240614,143400,2490477370,2820,2815,2820,2815,1797
|
|
20240614,143300,2485418790,2820,2815,2820,2815,219
|
|
20240614,143200,2484802215,2820,2820,2820,2815,358
|
|
20240614,143100,2483792905,2820,2815,2820,2815,2009
|
|
20240614,143000,2478137485,2820,2815,2820,2815,1012
|
|
20240614,142900,2475288650,2820,2820,2820,2815,116
|
|
20240614,142800,2474961990,2820,2820,2820,2815,1795
|
|
20240614,142700,2469909045,2820,2815,2820,2815,106
|
|
20240614,142600,2469610625,2820,2820,2820,2820,9
|
|
20240614,142500,2469585245,2815,2820,2820,2815,1797
|
|
20240614,142400,2464526665,2815,2820,2820,2815,1771
|
|
20240614,142300,2459536300,2820,2820,2820,2815,1941
|
|
20240614,142200,2454072215,2820,2820,2820,2820,54
|
|
20240614,142100,2453919935,2820,2815,2820,2815,7511
|
|
20240614,142000,2432776460,2815,2810,2815,2810,4277
|
|
20240614,141900,2420757785,2815,2815,2815,2815,23
|
|
20240614,141800,2420693040,2815,2810,2815,2810,15
|
|
20240614,141700,2420650865,2815,2810,2815,2810,1811
|
|
20240614,141600,2415561910,2815,2815,2815,2815,7
|
|
20240614,141500,2415542205,2815,2805,2815,2805,957
|
|
20240614,141400,2412855615,2815,2810,2815,2805,7432
|
|
20240614,141300,2391973465,2815,2815,2815,2815,0
|
|
20240614,141200,2391973465,2815,2815,2815,2815,0
|
|
20240614,141100,2391973465,2815,2815,2815,2810,1846
|
|
20240614,141000,2386785930,2815,2815,2815,2815,851
|
|
20240614,140900,2384390365,2815,2815,2815,2815,0
|
|
20240614,140800,2384390365,2815,2810,2815,2810,2536
|
|
20240614,140700,2377264170,2810,2805,2810,2805,308
|
|
20240614,140600,2376398695,2810,2810,2810,2810,30
|
|
20240614,140500,2376314395,2810,2810,2810,2810,2296
|
|
20240614,140400,2369862635,2815,2815,2815,2810,1387
|
|
20240614,140300,2365958250,2815,2810,2815,2810,2570
|
|
20240614,140200,2358727510,2810,2815,2815,2810,1851
|
|
20240614,140100,2353526165,2815,2815,2815,2815,63
|
|
20240614,140000,2353348820,2815,2810,2815,2810,509
|
|
20240614,135900,2351917365,2810,2810,2815,2805,6382
|
|
20240614,135800,2333992885,2815,2810,2815,2810,1810
|
|
20240614,135700,2328906755,2810,2810,2810,2810,211
|
|
20240614,135600,2328313845,2810,2810,2810,2805,2665
|
|
20240614,135500,2320834155,2810,2810,2810,2805,183
|
|
20240614,135400,2320320555,2810,2805,2810,2805,2024
|
|
20240614,135300,2314643185,2810,2815,2815,2810,88
|
|
20240614,135200,2314395855,2815,2815,2815,2815,0
|
|
20240614,135100,2314395855,2815,2815,2815,2810,644
|
|
20240614,135000,2312586020,2815,2810,2815,2810,2576
|
|
20240614,134900,2305347415,2810,2810,2810,2810,90
|
|
20240614,134800,2305094515,2810,2810,2810,2805,119
|
|
20240614,134700,2304760315,2810,2815,2815,2810,3367
|
|
20240614,134600,2295293825,2815,2810,2815,2810,1424
|
|
20240614,134500,2291292035,2810,2810,2810,2805,1049
|
|
20240614,134400,2288344555,2810,2815,2815,2810,2627
|
|
20240614,134300,2280962430,2815,2815,2815,2810,14
|
|
20240614,134200,2280923025,2815,2815,2815,2810,1308
|
|
20240614,134100,2277247270,2815,2815,2815,2815,10
|
|
20240614,134000,2277219120,2810,2815,2815,2810,4587
|
|
20240614,133900,2264328650,2815,2810,2815,2810,2975
|
|
20240614,133800,2255968865,2810,2805,2810,2805,2748
|
|
20240614,133700,2248255690,2810,2805,2810,2805,107
|
|
20240614,133600,2247955520,2810,2810,2810,2805,36
|
|
20240614,133500,2247854365,2810,2805,2810,2800,982
|
|
20240614,133400,2245100390,2805,2805,2805,2805,2953
|
|
20240614,133300,2236817225,2805,2800,2805,2800,1093
|
|
20240614,133200,2233751525,2805,2805,2805,2800,1781
|
|
20240614,133100,2228764525,2805,2805,2805,2790,20856
|
|
20240614,133000,2170453775,2805,2805,2805,2800,1770
|
|
20240614,132900,2165496760,2805,2805,2810,2805,795
|
|
20240614,132800,2163266770,2810,2810,2810,2810,10
|
|
20240614,132700,2163238670,2810,2805,2810,2805,1443
|
|
20240614,132600,2159191025,2805,2800,2805,2800,10200
|
|
20240614,132500,2130630890,2805,2805,2805,2805,3
|
|
20240614,132400,2130622475,2805,2805,2805,2800,3133
|
|
20240614,132300,2121849995,2805,2805,2805,2805,614
|
|
20240614,132200,2120127725,2810,2810,2810,2810,4
|
|
20240614,132100,2120116485,2810,2810,2810,2805,4938
|
|
20240614,132000,2106265330,2810,2810,2810,2805,1800
|
|
20240614,131900,2101216185,2810,2810,2810,2805,1060
|
|
20240614,131800,2098237685,2810,2810,2810,2810,13
|
|
20240614,131700,2098201155,2805,2810,2810,2805,4016
|
|
20240614,131600,2086935945,2810,2805,2810,2805,1287
|
|
20240614,131500,2083325875,2805,2805,2810,2805,2661
|
|
20240614,131400,2075859665,2805,2810,2810,2805,708
|
|
20240614,131300,2073872690,2810,2810,2810,2810,46
|
|
20240614,131200,2073743430,2810,2805,2810,2805,1780
|
|
20240614,131100,2068750485,2810,2810,2810,2810,155
|
|
20240614,131000,2068314935,2810,2810,2810,2810,24
|
|
20240614,130900,2068247495,2810,2805,2810,2805,540
|
|
20240614,130800,2066732790,2810,2810,2810,2810,2017
|
|
20240614,130700,2061065020,2810,2805,2810,2805,986
|
|
20240614,130600,2058298830,2805,2815,2815,2805,1422
|
|
20240614,130500,2054310100,2815,2810,2815,2810,101
|
|
20240614,130400,2054026285,2815,2805,2815,2795,73877
|
|
20240614,130300,1846995790,2810,2810,2810,2810,262
|
|
20240614,130200,1846259570,2815,2815,2815,2815,1
|
|
20240614,130100,1846256755,2815,2815,2815,2815,7
|
|
20240614,130000,1846237050,2815,2810,2815,2805,2699
|
|
20240614,125900,1838653685,2810,2810,2815,2810,2022
|
|
20240614,125800,1832971775,2815,2815,2815,2810,27
|
|
20240614,125700,1832895865,2810,2815,2815,2810,1929
|
|
20240614,125600,1827474885,2815,2815,2815,2810,114
|
|
20240614,125500,1827154270,2810,2815,2815,2810,151
|
|
20240614,125400,1826729665,2810,2810,2815,2810,1786
|
|
20240614,125300,1821710955,2815,2810,2815,2810,1396
|
|
20240614,125200,1817788105,2810,2810,2815,2810,2279
|
|
20240614,125100,1811384050,2815,2810,2815,2810,130
|
|
20240614,125000,1811018680,2815,2815,2815,2810,205
|
|
20240614,124900,1810441625,2815,2815,2815,2810,2410
|
|
20240614,124800,1803666890,2815,2815,2815,2810,10
|
|
20240614,124700,1803638760,2815,2815,2815,2810,147
|
|
20240614,124600,1803225585,2815,2815,2815,2810,4032
|
|
20240614,124500,1791895455,2810,2815,2815,2810,164
|
|
20240614,124400,1791434540,2815,2810,2815,2810,292
|
|
20240614,124300,1790613930,2815,2810,2815,2810,166
|
|
20240614,124200,1790147150,2815,2810,2815,2810,2323
|
|
20240614,124100,1783616920,2815,2815,2815,2810,94
|
|
20240614,124000,1783352695,2810,2815,2815,2810,25
|
|
20240614,123900,1783282415,2810,2810,2815,2810,3008
|
|
20240614,123800,1774829865,2815,2815,2815,2810,852
|
|
20240614,123700,1772431500,2815,2815,2815,2810,2218
|
|
20240614,123600,1766197045,2810,2815,2815,2810,6
|
|
20240614,123500,1766180170,2810,2810,2810,2805,338
|
|
20240614,123400,1765231090,2810,2810,2810,2805,7346
|
|
20240614,123300,1744598370,2815,2815,2815,2810,88
|
|
20240614,123200,1744351045,2815,2810,2815,2810,158
|
|
20240614,123100,1743906965,2810,2810,2815,2810,5624
|
|
20240614,123000,1728103470,2815,2810,2815,2810,22
|
|
20240614,122900,1728041615,2815,2810,2815,2810,1936
|
|
20240614,122800,1722601330,2815,2815,2815,2810,455
|
|
20240614,122700,1721322690,2815,2815,2815,2810,464
|
|
20240614,122600,1720017080,2815,2810,2815,2810,1775
|
|
20240614,122500,1715029270,2815,2810,2815,2810,892
|
|
20240614,122400,1712522690,2815,2810,2815,2810,1788
|
|
20240614,122300,1707498395,2815,2815,2815,2810,3905
|
|
20240614,122200,1696525165,2815,2815,2815,2810,13
|
|
20240614,122100,1696488585,2810,2815,2815,2810,218
|
|
20240614,122000,1695875880,2815,2810,2815,2810,1514
|
|
20240614,121900,1691621460,2815,2815,2815,2810,835
|
|
20240614,121800,1689271455,2815,2810,2815,2810,1065
|
|
20240614,121700,1686273805,2815,2810,2815,2810,1847
|
|
20240614,121600,1681083655,2815,2810,2815,2810,2068
|
|
20240614,121500,1675262315,2815,2810,2815,2810,866
|
|
20240614,121400,1672828735,2810,2810,2815,2805,26921
|
|
20240614,121300,1597180625,2815,2820,2820,2815,11029
|
|
20240614,121200,1566133915,2815,2820,2820,2815,2629
|
|
20240614,121100,1558733215,2815,2815,2820,2815,1911
|
|
20240614,121000,1553353665,2820,2820,2820,2815,10
|
|
20240614,120900,1553325485,2820,2815,2820,2815,128
|
|
20240614,120800,1552965070,2820,2820,2820,2815,2850
|
|
20240614,120700,1544942105,2815,2815,2820,2815,378
|
|
20240614,120600,1543877950,2815,2815,2820,2815,1851
|
|
20240614,120500,1538667325,2820,2815,2820,2815,22
|
|
20240614,120400,1538605365,2820,2815,2820,2815,169
|
|
20240614,120300,1538129505,2820,2815,2820,2815,1943
|
|
20240614,120200,1532659265,2820,2815,2820,2815,13346
|
|
20240614,120100,1495089770,2820,2815,2820,2815,48
|
|
20240614,120000,1494954610,2820,2820,2820,2815,125
|
|
20240614,115900,1494602645,2820,2820,2820,2815,2083
|
|
20240614,115800,1488737310,2820,2815,2820,2815,1198
|
|
20240614,115700,1485359605,2820,2820,2825,2815,1770
|
|
20240614,115600,1480368340,2825,2820,2825,2820,577
|
|
20240614,115500,1478741165,2825,2820,2825,2820,282
|
|
20240614,115400,1477945885,2825,2820,2825,2820,1884
|
|
20240614,115300,1472632930,2825,2820,2825,2820,37
|
|
20240614,115200,1472528555,2825,2820,2825,2820,106
|
|
20240614,115100,1472229570,2825,2820,2825,2820,1885
|
|
20240614,115000,1466913800,2820,2815,2820,2815,1816
|
|
20240614,114900,1461794780,2820,2820,2820,2815,2050
|
|
20240614,114800,1456013800,2825,2825,2825,2820,121
|
|
20240614,114700,1455672485,2820,2815,2820,2815,116
|
|
20240614,114600,1455345565,2820,2815,2820,2815,1741
|
|
20240614,114500,1450444645,2815,2815,2820,2815,1767
|
|
20240614,114400,1445470530,2815,2820,2820,2815,1563
|
|
20240614,114300,1441070665,2815,2820,2820,2815,1186
|
|
20240614,114200,1437726360,2820,2825,2825,2820,175
|
|
20240614,114100,1437232825,2820,2815,2825,2810,20257
|
|
20240614,114000,1380209105,2820,2820,2820,2815,3477
|
|
20240614,113900,1370407650,2815,2815,2820,2815,43
|
|
20240614,113800,1370286600,2820,2815,2820,2815,397
|
|
20240614,113700,1369169035,2815,2820,2820,2815,1768
|
|
20240614,113600,1364192075,2815,2815,2825,2815,77
|
|
20240614,113500,1363975250,2820,2815,2825,2815,1832
|
|
20240614,113400,1358813080,2815,2820,2820,2815,9549
|
|
20240614,113300,1331932615,2820,2820,2820,2815,57
|
|
20240614,113200,1331772085,2820,2820,2825,2815,1061
|
|
20240614,113100,1328779925,2825,2825,2825,2810,367
|
|
20240614,113000,1327745515,2820,2815,2820,2810,8503
|
|
20240614,112900,1303799505,2815,2815,2820,2815,1763
|
|
20240614,112800,1298836575,2820,2820,2825,2820,334
|
|
20240614,112700,1297894675,2825,2815,2825,2815,4170
|
|
20240614,112600,1286135330,2820,2815,2820,2815,2728
|
|
20240614,112500,1278455925,2820,2820,2825,2820,1750
|
|
20240614,112400,1273520910,2825,2820,2825,2820,3229
|
|
20240614,112300,1264415060,2825,2820,2825,2820,2455
|
|
20240614,112200,1257491850,2825,2820,2825,2820,160
|
|
20240614,112100,1257040570,2825,2820,2825,2820,1703
|
|
20240614,112000,1252238055,2825,2820,2825,2820,2639
|
|
20240614,111900,1244796015,2825,2820,2825,2820,117
|
|
20240614,111800,1244465705,2825,2820,2825,2820,1886
|
|
20240614,111700,1239146415,2820,2830,2830,2820,54
|
|
20240614,111600,1238993875,2820,2825,2830,2820,1690
|
|
20240614,111500,1234219865,2825,2825,2830,2825,4242
|
|
20240614,111400,1222217325,2825,2830,2830,2825,4211
|
|
20240614,111300,1210313690,2825,2825,2830,2825,406
|
|
20240614,111200,1209166550,2830,2825,2830,2820,2604
|
|
20240614,111100,1201803245,2830,2825,2830,2820,2094
|
|
20240614,111000,1195887825,2825,2815,2825,2815,2310
|
|
20240614,110900,1189373600,2820,2815,2820,2810,35072
|
|
20240614,110800,1090559465,2820,2820,2820,2815,407
|
|
20240614,110700,1089412705,2820,2815,2820,2815,1799
|
|
20240614,110600,1084348495,2820,2815,2820,2815,4702
|
|
20240614,110500,1071092555,2820,2810,2820,2810,1049
|
|
20240614,110400,1068139505,2815,2815,2815,2810,4295
|
|
20240614,110300,1056057805,2810,2815,2815,2810,202
|
|
20240614,110200,1055489895,2815,2810,2815,2810,79
|
|
20240614,110100,1055267830,2815,2805,2815,2805,1118
|
|
20240614,110000,1052126340,2810,2810,2810,2810,2970
|
|
20240614,105900,1043780640,2810,2810,2810,2810,559
|
|
20240614,105800,1042209850,2805,2810,2815,2805,1170
|
|
20240614,105700,1038922340,2810,2815,2815,2810,2833
|
|
20240614,105600,1030961435,2815,2815,2815,2810,1243
|
|
20240614,105500,1027467590,2815,2815,2815,2805,3040
|
|
20240614,105400,1018924115,2815,2810,2815,2810,67
|
|
20240614,105300,1018735620,2810,2815,2815,2810,619
|
|
20240614,105200,1016993650,2810,2810,2810,2810,2814
|
|
20240614,105100,1009086310,2820,2815,2820,2815,2025
|
|
20240614,105000,1003384880,2810,2810,2810,2810,24
|
|
20240614,104900,1003317440,2810,2810,2810,2810,3516
|
|
20240614,104800,993437480,2810,2810,2815,2810,472
|
|
20240614,104700,992110900,2810,2810,2815,2810,1891
|
|
20240614,104600,986796935,2815,2810,2815,2810,9908
|
|
20240614,104500,958955240,2815,2810,2815,2810,1167
|
|
20240614,104400,955675910,2810,2810,2815,2810,3740
|
|
20240614,104300,945165735,2815,2815,2820,2810,1405
|
|
20240614,104200,941210745,2820,2820,2820,2815,212
|
|
20240614,104100,940613655,2820,2815,2820,2815,2060
|
|
20240614,104000,934814680,2820,2815,2820,2815,128
|
|
20240614,103900,934453835,2820,2820,2820,2815,1337
|
|
20240614,103800,930685090,2820,2820,2820,2815,972
|
|
20240614,103700,927945815,2815,2820,2820,2815,3758
|
|
20240614,103600,917366955,2820,2825,2825,2815,177
|
|
20240614,103500,916867915,2825,2825,2825,2815,1016
|
|
20240614,103400,914005455,2825,2820,2825,2815,85
|
|
20240614,103300,913765770,2825,2825,2825,2815,143
|
|
20240614,103200,913362990,2825,2825,2825,2825,83
|
|
20240614,103100,913128515,2825,2815,2825,2815,14434
|
|
20240614,103000,872399155,2825,2825,2825,2825,4
|
|
20240614,102900,872387855,2825,2820,2825,2815,1681
|
|
20240614,102800,867647530,2825,2820,2825,2820,260
|
|
20240614,102700,866914280,2825,2815,2825,2815,1980
|
|
20240614,102600,861330975,2820,2815,2820,2815,130
|
|
20240614,102500,860964975,2820,2825,2825,2820,1777
|
|
20240614,102400,855953810,2820,2825,2825,2820,215
|
|
20240614,102300,855347170,2820,2820,2825,2815,9817
|
|
20240614,102200,827664730,2815,2820,2820,2815,1476
|
|
20240614,102100,823509595,2820,2820,2820,2820,78
|
|
20240614,102000,823289635,2820,2820,2820,2815,251
|
|
20240614,101900,822582535,2820,2815,2820,2810,1195
|
|
20240614,101800,819218710,2815,2815,2815,2810,1009
|
|
20240614,101700,816380840,2815,2815,2815,2810,131
|
|
20240614,101600,816012345,2815,2810,2815,2810,2423
|
|
20240614,101500,809203455,2810,2815,2815,2810,14296
|
|
20240614,101400,769030325,2815,2820,2820,2810,130
|
|
20240614,101300,768664450,2810,2815,2820,2810,5048
|
|
20240614,101200,754454525,2820,2815,2820,2815,449
|
|
20240614,101100,753189000,2820,2820,2820,2815,482
|
|
20240614,101000,751830735,2820,2815,2820,2815,8524
|
|
20240614,100900,727834270,2820,2820,2820,2815,2301
|
|
20240614,100800,721356735,2820,2820,2825,2815,1012
|
|
20240614,100700,718507240,2825,2825,2825,2820,2635
|
|
20240614,100600,711076480,2820,2820,2825,2820,3655
|
|
20240614,100500,700769320,2825,2820,2825,2820,3995
|
|
20240614,100400,689498330,2825,2825,2825,2820,218
|
|
20240614,100300,688883480,2825,2825,2825,2820,56
|
|
20240614,100200,688725330,2820,2825,2825,2820,6831
|
|
20240614,100100,669461340,2825,2820,2825,2820,3036
|
|
20240614,100000,660899795,2825,2825,2830,2825,1869
|
|
20240614,095900,655619845,2830,2830,2830,2825,144
|
|
20240614,095800,655212595,2830,2830,2830,2825,581
|
|
20240614,095700,653571215,2825,2830,2830,2825,220
|
|
20240614,095600,652949615,2830,2830,2830,2830,890
|
|
20240614,095500,650430915,2825,2830,2830,2825,257
|
|
20240614,095400,649704805,2830,2830,2830,2825,189
|
|
20240614,095300,649170830,2830,2825,2830,2825,3940
|
|
20240614,095200,638040300,2825,2820,2825,2820,1634
|
|
20240614,095100,633432300,2825,2825,2825,2820,43
|
|
20240614,095000,633310830,2825,2825,2825,2815,8978
|
|
20240614,094900,608002310,2820,2825,2825,2820,382
|
|
20240614,094800,606924010,2825,2825,2825,2825,243
|
|
20240614,094700,606237535,2825,2825,2825,2820,106
|
|
20240614,094600,605938585,2825,2825,2825,2820,1323
|
|
20240614,094500,602202630,2825,2825,2825,2825,4482
|
|
20240614,094400,589540980,2825,2825,2825,2820,443
|
|
20240614,094300,588290755,2825,2820,2825,2820,1320
|
|
20240614,094200,584568300,2820,2825,2825,2815,5921
|
|
20240614,094100,567898440,2825,2825,2825,2815,6953
|
|
20240614,094000,548290795,2825,2820,2830,2820,2568
|
|
20240614,093900,541046935,2830,2825,2830,2820,2940
|
|
20240614,093800,532741690,2830,2830,2830,2825,1571
|
|
20240614,093700,528303260,2825,2835,2835,2825,4993
|
|
20240614,093600,514197010,2835,2830,2835,2830,445
|
|
20240614,093500,512937655,2835,2835,2835,2830,2848
|
|
20240614,093400,504877145,2835,2830,2835,2830,1529
|
|
20240614,093300,500543800,2835,2830,2835,2825,7213
|
|
20240614,093200,480155725,2835,2830,2835,2830,2628
|
|
20240614,093100,472718320,2830,2830,2835,2825,5898
|
|
20240614,093000,456037025,2830,2830,2835,2830,4125
|
|
20240614,092900,444360430,2840,2840,2845,2830,8730
|
|
20240614,092800,419580835,2840,2850,2850,2840,1684
|
|
20240614,092700,414795830,2845,2840,2850,2840,763
|
|
20240614,092600,412625010,2850,2850,2850,2830,11489
|
|
20240614,092500,380033565,2855,2855,2855,2850,2040
|
|
20240614,092400,374219510,2850,2850,2855,2850,779
|
|
20240614,092300,371996545,2855,2860,2860,2850,1471
|
|
20240614,092200,367802550,2855,2855,2860,2850,1962
|
|
20240614,092100,362201505,2855,2850,2855,2850,1662
|
|
20240614,092000,357459535,2855,2845,2855,2845,8738
|
|
20240614,091900,332586810,2845,2845,2850,2835,5349
|
|
20240614,091800,317381100,2850,2845,2850,2845,933
|
|
20240614,091700,314725670,2850,2830,2855,2830,15632
|
|
20240614,091600,270312580,2830,2835,2835,2820,11610
|
|
20240614,091500,237560235,2825,2830,2835,2825,2422
|
|
20240614,091400,230706705,2835,2830,2840,2825,17984
|
|
20240614,091300,179812335,2830,2825,2830,2825,4212
|
|
20240614,091200,167913385,2825,2830,2840,2825,5242
|
|
20240614,091100,153088450,2830,2835,2845,2830,6833
|
|
20240614,091000,133738315,2840,2845,2850,2840,1042
|
|
20240614,090900,130776705,2855,2855,2855,2840,2045
|
|
20240614,090800,124967095,2855,2855,2855,2840,5182
|
|
20240614,090700,110173320,2855,2845,2855,2835,3459
|
|
20240614,090600,100335265,2850,2845,2855,2830,10305
|
|
20240614,090500,70969080,2845,2835,2845,2830,2857
|
|
20240614,090400,62866425,2845,2840,2845,2830,594
|
|
20240614,090300,61184315,2840,2835,2840,2825,8698
|
|
20240614,090200,36572845,2835,2835,2835,2825,4578
|
|
20240614,090100,23622845,2840,2830,2840,2825,2017
|
|
20240614,090000,17919070,2830,2845,2850,2830,6304
|