663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,195900,2557243635,2840,2840,2840,2840,0
|
|
20240617,195800,2557243635,2840,2840,2840,2840,0
|
|
20240617,195700,2557243635,2840,2840,2840,2840,0
|
|
20240617,195600,2557243635,2840,2840,2840,2840,0
|
|
20240617,195500,2557243635,2840,2840,2840,2840,0
|
|
20240617,195400,2557243635,2840,2840,2840,2840,0
|
|
20240617,195300,2557243635,2840,2840,2840,2840,0
|
|
20240617,195200,2557243635,2840,2840,2840,2840,0
|
|
20240617,195100,2557243635,2840,2840,2840,2840,0
|
|
20240617,195000,2557243635,2840,2840,2840,2840,0
|
|
20240617,194900,2557243635,2840,2840,2840,2840,0
|
|
20240617,194800,2557243635,2840,2840,2840,2840,0
|
|
20240617,194700,2557243635,2840,2840,2840,2840,0
|
|
20240617,194600,2557243635,2840,2840,2840,2840,0
|
|
20240617,194500,2557243635,2840,2840,2840,2840,0
|
|
20240617,194400,2557243635,2840,2840,2840,2840,0
|
|
20240617,194300,2557243635,2840,2840,2840,2840,0
|
|
20240617,194200,2557243635,2840,2840,2840,2840,0
|
|
20240617,194100,2557243635,2840,2840,2840,2840,0
|
|
20240617,194000,2557243635,2840,2840,2840,2840,0
|
|
20240617,193900,2557243635,2840,2840,2840,2840,0
|
|
20240617,193800,2557243635,2840,2840,2840,2840,0
|
|
20240617,193700,2557243635,2840,2840,2840,2840,0
|
|
20240617,193600,2557243635,2840,2840,2840,2840,0
|
|
20240617,193500,2557243635,2840,2840,2840,2840,0
|
|
20240617,193400,2557243635,2840,2840,2840,2840,0
|
|
20240617,193300,2557243635,2840,2840,2840,2840,0
|
|
20240617,193200,2557243635,2840,2840,2840,2840,0
|
|
20240617,193100,2557243635,2840,2840,2840,2840,0
|
|
20240617,193000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,192900,2557243635,2840,2840,2840,2840,0
|
|
20240617,192800,2557243635,2840,2840,2840,2840,0
|
|
20240617,192700,2557243635,2840,2840,2840,2840,0
|
|
20240617,192600,2557243635,2840,2840,2840,2840,0
|
|
20240617,192500,2557243635,2840,2840,2840,2840,0
|
|
20240617,192400,2557243635,2840,2840,2840,2840,0
|
|
20240617,192300,2557243635,2840,2840,2840,2840,0
|
|
20240617,192200,2557243635,2840,2840,2840,2840,0
|
|
20240617,192100,2557243635,2840,2840,2840,2840,0
|
|
20240617,192000,2557243635,2840,2840,2840,2840,0
|
|
20240617,191900,2557243635,2840,2840,2840,2840,0
|
|
20240617,191800,2557243635,2840,2840,2840,2840,0
|
|
20240617,191700,2557243635,2840,2840,2840,2840,0
|
|
20240617,191600,2557243635,2840,2840,2840,2840,0
|
|
20240617,191500,2557243635,2840,2840,2840,2840,0
|
|
20240617,191400,2557243635,2840,2840,2840,2840,0
|
|
20240617,191300,2557243635,2840,2840,2840,2840,0
|
|
20240617,191200,2557243635,2840,2840,2840,2840,0
|
|
20240617,191100,2557243635,2840,2840,2840,2840,0
|
|
20240617,191000,2557243635,2840,2840,2840,2840,0
|
|
20240617,190900,2557243635,2840,2840,2840,2840,0
|
|
20240617,190800,2557243635,2840,2840,2840,2840,0
|
|
20240617,190700,2557243635,2840,2840,2840,2840,0
|
|
20240617,190600,2557243635,2840,2840,2840,2840,0
|
|
20240617,190500,2557243635,2840,2840,2840,2840,0
|
|
20240617,190400,2557243635,2840,2840,2840,2840,0
|
|
20240617,190300,2557243635,2840,2840,2840,2840,0
|
|
20240617,190200,2557243635,2840,2840,2840,2840,0
|
|
20240617,190100,2557243635,2840,2840,2840,2840,0
|
|
20240617,190000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,185900,2557243635,2840,2840,2840,2840,0
|
|
20240617,185800,2557243635,2840,2840,2840,2840,0
|
|
20240617,185700,2557243635,2840,2840,2840,2840,0
|
|
20240617,185600,2557243635,2840,2840,2840,2840,0
|
|
20240617,185500,2557243635,2840,2840,2840,2840,0
|
|
20240617,185400,2557243635,2840,2840,2840,2840,0
|
|
20240617,185300,2557243635,2840,2840,2840,2840,0
|
|
20240617,185200,2557243635,2840,2840,2840,2840,0
|
|
20240617,185100,2557243635,2840,2840,2840,2840,0
|
|
20240617,185000,2557243635,2840,2840,2840,2840,0
|
|
20240617,184900,2557243635,2840,2840,2840,2840,0
|
|
20240617,184800,2557243635,2840,2840,2840,2840,0
|
|
20240617,184700,2557243635,2840,2840,2840,2840,0
|
|
20240617,184600,2557243635,2840,2840,2840,2840,0
|
|
20240617,184500,2557243635,2840,2840,2840,2840,0
|
|
20240617,184400,2557243635,2840,2840,2840,2840,0
|
|
20240617,184300,2557243635,2840,2840,2840,2840,0
|
|
20240617,184200,2557243635,2840,2840,2840,2840,0
|
|
20240617,184100,2557243635,2840,2840,2840,2840,0
|
|
20240617,184000,2557243635,2840,2840,2840,2840,0
|
|
20240617,183900,2557243635,2840,2840,2840,2840,0
|
|
20240617,183800,2557243635,2840,2840,2840,2840,0
|
|
20240617,183700,2557243635,2840,2840,2840,2840,0
|
|
20240617,183600,2557243635,2840,2840,2840,2840,0
|
|
20240617,183500,2557243635,2840,2840,2840,2840,0
|
|
20240617,183400,2557243635,2840,2840,2840,2840,0
|
|
20240617,183300,2557243635,2840,2840,2840,2840,0
|
|
20240617,183200,2557243635,2840,2840,2840,2840,0
|
|
20240617,183100,2557243635,2840,2840,2840,2840,0
|
|
20240617,183000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,182900,2557243635,2840,2840,2840,2840,0
|
|
20240617,182800,2557243635,2840,2840,2840,2840,0
|
|
20240617,182700,2557243635,2840,2840,2840,2840,0
|
|
20240617,182600,2557243635,2840,2840,2840,2840,0
|
|
20240617,182500,2557243635,2840,2840,2840,2840,0
|
|
20240617,182400,2557243635,2840,2840,2840,2840,0
|
|
20240617,182300,2557243635,2840,2840,2840,2840,0
|
|
20240617,182200,2557243635,2840,2840,2840,2840,0
|
|
20240617,182100,2557243635,2840,2840,2840,2840,0
|
|
20240617,182000,2557243635,2840,2840,2840,2840,0
|
|
20240617,181900,2557243635,2840,2840,2840,2840,0
|
|
20240617,181800,2557243635,2840,2840,2840,2840,0
|
|
20240617,181700,2557243635,2840,2840,2840,2840,0
|
|
20240617,181600,2557243635,2840,2840,2840,2840,0
|
|
20240617,181500,2557243635,2840,2840,2840,2840,0
|
|
20240617,181400,2557243635,2840,2840,2840,2840,0
|
|
20240617,181300,2557243635,2840,2840,2840,2840,0
|
|
20240617,181200,2557243635,2840,2840,2840,2840,0
|
|
20240617,181100,2557243635,2840,2840,2840,2840,0
|
|
20240617,181000,2557243635,2840,2840,2840,2840,0
|
|
20240617,180900,2557243635,2840,2840,2840,2840,0
|
|
20240617,180800,2557243635,2840,2840,2840,2840,0
|
|
20240617,180700,2557243635,2840,2840,2840,2840,0
|
|
20240617,180600,2557243635,2840,2840,2840,2840,0
|
|
20240617,180500,2557243635,2840,2840,2840,2840,0
|
|
20240617,180400,2557243635,2840,2840,2840,2840,0
|
|
20240617,180300,2557243635,2840,2840,2840,2840,0
|
|
20240617,180200,2557243635,2840,2840,2840,2840,0
|
|
20240617,180100,2557243635,2840,2840,2840,2840,0
|
|
20240617,180000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,175900,2557243635,2840,2840,2840,2840,0
|
|
20240617,175800,2557243635,2840,2840,2840,2840,0
|
|
20240617,175700,2557243635,2840,2840,2840,2840,0
|
|
20240617,175600,2557243635,2840,2840,2840,2840,0
|
|
20240617,175500,2557243635,2840,2840,2840,2840,0
|
|
20240617,175400,2557243635,2840,2840,2840,2840,0
|
|
20240617,175300,2557243635,2840,2840,2840,2840,0
|
|
20240617,175200,2557243635,2840,2840,2840,2840,0
|
|
20240617,175100,2557243635,2840,2840,2840,2840,0
|
|
20240617,175000,2557243635,2840,2840,2840,2840,0
|
|
20240617,174900,2557243635,2840,2840,2840,2840,0
|
|
20240617,174800,2557243635,2840,2840,2840,2840,0
|
|
20240617,174700,2557243635,2840,2840,2840,2840,0
|
|
20240617,174600,2557243635,2840,2840,2840,2840,0
|
|
20240617,174500,2557243635,2840,2840,2840,2840,0
|
|
20240617,174400,2557243635,2840,2840,2840,2840,0
|
|
20240617,174300,2557243635,2840,2840,2840,2840,0
|
|
20240617,174200,2557243635,2840,2840,2840,2840,0
|
|
20240617,174100,2557243635,2840,2840,2840,2840,0
|
|
20240617,174000,2557243635,2840,2840,2840,2840,0
|
|
20240617,173900,2557243635,2840,2840,2840,2840,0
|
|
20240617,173800,2557243635,2840,2840,2840,2840,0
|
|
20240617,173700,2557243635,2840,2840,2840,2840,0
|
|
20240617,173600,2557243635,2840,2840,2840,2840,0
|
|
20240617,173500,2557243635,2840,2840,2840,2840,0
|
|
20240617,173400,2557243635,2840,2840,2840,2840,0
|
|
20240617,173300,2557243635,2840,2840,2840,2840,0
|
|
20240617,173200,2557243635,2840,2840,2840,2840,0
|
|
20240617,173100,2557243635,2840,2840,2840,2840,0
|
|
20240617,173000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,172900,2557243635,2840,2840,2840,2840,0
|
|
20240617,172800,2557243635,2840,2840,2840,2840,0
|
|
20240617,172700,2557243635,2840,2840,2840,2840,0
|
|
20240617,172600,2557243635,2840,2840,2840,2840,0
|
|
20240617,172500,2557243635,2840,2840,2840,2840,0
|
|
20240617,172400,2557243635,2840,2840,2840,2840,0
|
|
20240617,172300,2557243635,2840,2840,2840,2840,0
|
|
20240617,172200,2557243635,2840,2840,2840,2840,0
|
|
20240617,172100,2557243635,2840,2840,2840,2840,0
|
|
20240617,172000,2557243635,2840,2840,2840,2840,0
|
|
20240617,171900,2557243635,2840,2840,2840,2840,0
|
|
20240617,171800,2557243635,2840,2840,2840,2840,0
|
|
20240617,171700,2557243635,2840,2840,2840,2840,0
|
|
20240617,171600,2557243635,2840,2840,2840,2840,0
|
|
20240617,171500,2557243635,2840,2840,2840,2840,0
|
|
20240617,171400,2557243635,2840,2840,2840,2840,0
|
|
20240617,171300,2557243635,2840,2840,2840,2840,0
|
|
20240617,171200,2557243635,2840,2840,2840,2840,0
|
|
20240617,171100,2557243635,2840,2840,2840,2840,0
|
|
20240617,171000,2557243635,2840,2840,2840,2840,0
|
|
20240617,170900,2557243635,2840,2840,2840,2840,0
|
|
20240617,170800,2557243635,2840,2840,2840,2840,0
|
|
20240617,170700,2557243635,2840,2840,2840,2840,0
|
|
20240617,170600,2557243635,2840,2840,2840,2840,0
|
|
20240617,170500,2557243635,2840,2840,2840,2840,0
|
|
20240617,170400,2557243635,2840,2840,2840,2840,0
|
|
20240617,170300,2557243635,2840,2840,2840,2840,0
|
|
20240617,170200,2557243635,2840,2840,2840,2840,0
|
|
20240617,170100,2557243635,2840,2840,2840,2840,0
|
|
20240617,170000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,165900,2557243635,2840,2840,2840,2840,0
|
|
20240617,165800,2557243635,2840,2840,2840,2840,0
|
|
20240617,165700,2557243635,2840,2840,2840,2840,0
|
|
20240617,165600,2557243635,2840,2840,2840,2840,0
|
|
20240617,165500,2557243635,2840,2840,2840,2840,0
|
|
20240617,165400,2557243635,2840,2840,2840,2840,0
|
|
20240617,165300,2557243635,2840,2840,2840,2840,0
|
|
20240617,165200,2557243635,2840,2840,2840,2840,0
|
|
20240617,165100,2557243635,2840,2840,2840,2840,0
|
|
20240617,165000,2557243635,2840,2840,2840,2840,0
|
|
20240617,164900,2557243635,2840,2840,2840,2840,0
|
|
20240617,164800,2557243635,2840,2840,2840,2840,0
|
|
20240617,164700,2557243635,2840,2840,2840,2840,0
|
|
20240617,164600,2557243635,2840,2840,2840,2840,0
|
|
20240617,164500,2557243635,2840,2840,2840,2840,0
|
|
20240617,164400,2557243635,2840,2840,2840,2840,0
|
|
20240617,164300,2557243635,2840,2840,2840,2840,0
|
|
20240617,164200,2557243635,2840,2840,2840,2840,0
|
|
20240617,164100,2557243635,2840,2840,2840,2840,0
|
|
20240617,164000,2557243635,2840,2840,2840,2840,0
|
|
20240617,163900,2557243635,2840,2840,2840,2840,0
|
|
20240617,163800,2557243635,2840,2840,2840,2840,0
|
|
20240617,163700,2557243635,2840,2840,2840,2840,0
|
|
20240617,163600,2557243635,2840,2840,2840,2840,0
|
|
20240617,163500,2557243635,2840,2840,2840,2840,0
|
|
20240617,163400,2557243635,2840,2840,2840,2840,0
|
|
20240617,163300,2557243635,2840,2840,2840,2840,0
|
|
20240617,163200,2557243635,2840,2840,2840,2840,0
|
|
20240617,163100,2557243635,2840,2840,2840,2840,0
|
|
20240617,163000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,162900,2557243635,2840,2840,2840,2840,0
|
|
20240617,162800,2557243635,2840,2840,2840,2840,0
|
|
20240617,162700,2557243635,2840,2840,2840,2840,0
|
|
20240617,162600,2557243635,2840,2840,2840,2840,0
|
|
20240617,162500,2557243635,2840,2840,2840,2840,0
|
|
20240617,162400,2557243635,2840,2840,2840,2840,0
|
|
20240617,162300,2557243635,2840,2840,2840,2840,0
|
|
20240617,162200,2557243635,2840,2840,2840,2840,0
|
|
20240617,162100,2557243635,2840,2840,2840,2840,0
|
|
20240617,162000,2557243635,2840,2840,2840,2840,0
|
|
20240617,161900,2557243635,2840,2840,2840,2840,0
|
|
20240617,161800,2557243635,2840,2840,2840,2840,0
|
|
20240617,161700,2557243635,2840,2840,2840,2840,0
|
|
20240617,161600,2557243635,2840,2840,2840,2840,0
|
|
20240617,161500,2557243635,2840,2840,2840,2840,0
|
|
20240617,161400,2557243635,2840,2840,2840,2840,0
|
|
20240617,161300,2557243635,2840,2840,2840,2840,0
|
|
20240617,161200,2557243635,2840,2840,2840,2840,0
|
|
20240617,161100,2557243635,2840,2840,2840,2840,0
|
|
20240617,161000,2557243635,2840,2840,2840,2840,0
|
|
20240617,160900,2557243635,2840,2840,2840,2840,0
|
|
20240617,160800,2557243635,2840,2840,2840,2840,0
|
|
20240617,160700,2557243635,2840,2840,2840,2840,0
|
|
20240617,160600,2557243635,2840,2840,2840,2840,0
|
|
20240617,160500,2557243635,2840,2840,2840,2840,0
|
|
20240617,160400,2557243635,2840,2840,2840,2840,0
|
|
20240617,160300,2557243635,2840,2840,2840,2840,0
|
|
20240617,160200,2557243635,2840,2840,2840,2840,0
|
|
20240617,160100,2557243635,2840,2840,2840,2840,0
|
|
20240617,160000,2557243635,2840,2840,2840,2840,17938
|
|
20240617,155900,2557243635,2840,2840,2840,2840,0
|
|
20240617,155800,2557243635,2840,2840,2840,2840,0
|
|
20240617,155700,2557243635,2840,2840,2840,2840,0
|
|
20240617,155600,2557243635,2840,2840,2840,2840,0
|
|
20240617,155500,2557243635,2840,2840,2840,2840,0
|
|
20240617,155400,2557243635,2840,2840,2840,2840,0
|
|
20240617,155300,2557243635,2840,2840,2840,2840,0
|
|
20240617,155200,2557243635,2840,2840,2840,2840,0
|
|
20240617,155100,2557243635,2840,2840,2840,2840,0
|
|
20240617,155000,2557243635,2840,2840,2840,2840,0
|
|
20240617,154900,2557243635,2840,2840,2840,2840,0
|
|
20240617,154800,2557243635,2840,2840,2840,2840,0
|
|
20240617,154700,2557243635,2840,2840,2840,2840,0
|
|
20240617,154600,2557243635,2840,2840,2840,2840,0
|
|
20240617,154500,2557243635,2840,2840,2840,2840,0
|
|
20240617,154400,2557243635,2840,2840,2840,2840,0
|
|
20240617,154300,2557243635,2840,2840,2840,2840,0
|
|
20240617,154200,2557243635,2840,2840,2840,2840,0
|
|
20240617,154100,2557243635,2840,2840,2840,2840,0
|
|
20240617,154000,2557243635,2840,2840,2840,2840,0
|
|
20240617,153900,2557243635,2840,2840,2840,2840,0
|
|
20240617,153800,2557243635,2840,2840,2840,2840,0
|
|
20240617,153700,2557243635,2840,2840,2840,2840,0
|
|
20240617,153600,2557243635,2840,2840,2840,2840,0
|
|
20240617,153500,2557243635,2840,2840,2840,2840,0
|
|
20240617,153400,2557243635,2840,2840,2840,2840,0
|
|
20240617,153300,2557243635,2840,2840,2840,2840,0
|
|
20240617,153200,2557243635,2840,2840,2840,2840,0
|
|
20240617,153100,2557243635,2840,2840,2840,2840,0
|
|
20240617,153000,2557243635,2840,2840,2840,2840,35876
|
|
20240617,152900,2506299715,2845,2845,2845,2845,0
|
|
20240617,152800,2506299715,2845,2845,2845,2845,0
|
|
20240617,152700,2506299715,2845,2845,2845,2845,0
|
|
20240617,152600,2506299715,2845,2845,2845,2845,0
|
|
20240617,152500,2506299715,2845,2845,2845,2845,0
|
|
20240617,152400,2506299715,2845,2845,2845,2845,0
|
|
20240617,152300,2506299715,2845,2845,2845,2845,0
|
|
20240617,152200,2506299715,2845,2845,2845,2845,0
|
|
20240617,152100,2506299715,2845,2845,2845,2845,0
|
|
20240617,152000,2506299715,2845,2845,2845,2845,0
|
|
20240617,151900,2506299715,2845,2845,2845,2845,154
|
|
20240617,151800,2505861585,2845,2840,2845,2840,275
|
|
20240617,151700,2505080445,2840,2840,2850,2840,3512
|
|
20240617,151600,2495086675,2840,2840,2840,2840,1135
|
|
20240617,151500,2491863275,2840,2835,2840,2835,5066
|
|
20240617,151400,2477488390,2835,2840,2840,2835,1968
|
|
20240617,151300,2471907710,2840,2840,2840,2835,1623
|
|
20240617,151200,2467305980,2835,2835,2840,2835,5124
|
|
20240617,151100,2452770290,2840,2835,2840,2835,1257
|
|
20240617,151000,2449203060,2840,2840,2840,2835,2774
|
|
20240617,150900,2441337700,2840,2840,2840,2840,84
|
|
20240617,150800,2441099140,2840,2835,2840,2835,105
|
|
20240617,150700,2440801460,2835,2840,2840,2835,22
|
|
20240617,150600,2440739080,2835,2840,2840,2835,864
|
|
20240617,150500,2438289250,2840,2840,2840,2840,196
|
|
20240617,150400,2437732610,2840,2840,2840,2840,0
|
|
20240617,150300,2437732610,2840,2835,2840,2835,582
|
|
20240617,150200,2436082630,2835,2830,2835,2830,443
|
|
20240617,150100,2434826730,2830,2835,2835,2830,3602
|
|
20240617,150000,2424630115,2835,2830,2835,2830,4276
|
|
20240617,145900,2412523780,2830,2830,2830,2830,1
|
|
20240617,145800,2412520950,2830,2835,2835,2830,5203
|
|
20240617,145700,2397796085,2840,2840,2840,2835,2692
|
|
20240617,145600,2390163460,2840,2835,2840,2835,922
|
|
20240617,145500,2387545965,2835,2835,2840,2835,10337
|
|
20240617,145400,2358240380,2840,2845,2845,2840,7202
|
|
20240617,145300,2337786285,2840,2840,2845,2840,862
|
|
20240617,145200,2335336130,2840,2840,2840,2840,654
|
|
20240617,145100,2333478770,2840,2840,2845,2840,657
|
|
20240617,145000,2331612700,2840,2845,2845,2840,533
|
|
20240617,144900,2330097555,2840,2845,2845,2840,2416
|
|
20240617,144800,2323235925,2840,2840,2845,2840,385
|
|
20240617,144700,2322142520,2840,2840,2845,2840,2628
|
|
20240617,144600,2314678500,2845,2845,2845,2840,388
|
|
20240617,144500,2313575940,2845,2845,2850,2845,1082
|
|
20240617,144400,2310497645,2850,2845,2850,2845,237
|
|
20240617,144300,2309823190,2845,2855,2855,2845,14319
|
|
20240617,144200,2269031705,2850,2850,2855,2850,526
|
|
20240617,144100,2267531950,2850,2850,2850,2850,247
|
|
20240617,144000,2266828000,2855,2850,2855,2850,7248
|
|
20240617,143900,2246136460,2850,2850,2850,2850,325
|
|
20240617,143800,2245210210,2855,2855,2855,2850,834
|
|
20240617,143700,2242830555,2850,2850,2855,2850,672
|
|
20240617,143600,2240914855,2850,2855,2855,2850,2445
|
|
20240617,143500,2233945395,2855,2855,2855,2850,359
|
|
20240617,143400,2232921565,2855,2855,2855,2850,592
|
|
20240617,143300,2231232390,2855,2855,2855,2850,1185
|
|
20240617,143200,2227852705,2850,2850,2855,2850,278
|
|
20240617,143100,2227060080,2850,2855,2860,2850,1839
|
|
20240617,143000,2221810610,2860,2850,2860,2850,14279
|
|
20240617,142900,2181090440,2850,2850,2850,2845,6850
|
|
20240617,142800,2161568925,2850,2845,2850,2845,392
|
|
20240617,142700,2160453425,2845,2850,2850,2845,896
|
|
20240617,142600,2157903650,2845,2845,2850,2845,6700
|
|
20240617,142500,2138812275,2850,2845,2850,2845,10749
|
|
20240617,142400,2108179110,2845,2840,2850,2840,48171
|
|
20240617,142300,1971156085,2840,2840,2840,2835,282
|
|
20240617,142200,1970356190,2840,2835,2840,2835,494
|
|
20240617,142100,1968954930,2835,2840,2840,2835,201
|
|
20240617,142000,1968385080,2835,2840,2840,2835,1245
|
|
20240617,141900,1964851250,2840,2840,2840,2840,3571
|
|
20240617,141800,1954709610,2840,2840,2845,2840,1802
|
|
20240617,141700,1949591740,2840,2840,2840,2840,3189
|
|
20240617,141600,1940534980,2840,2845,2845,2840,469
|
|
20240617,141500,1939201660,2840,2840,2845,2840,3606
|
|
20240617,141400,1928960370,2845,2845,2845,2840,309
|
|
20240617,141300,1928082250,2845,2845,2845,2840,517
|
|
20240617,141200,1926612375,2845,2845,2845,2840,619
|
|
20240617,141100,1924852405,2840,2845,2845,2840,3401
|
|
20240617,141000,1915191100,2840,2840,2840,2840,935
|
|
20240617,140900,1912535700,2845,2840,2845,2840,333
|
|
20240617,140800,1911589650,2840,2835,2840,2835,11608
|
|
20240617,140700,1878623920,2840,2835,2840,2835,588
|
|
20240617,140600,1876956510,2840,2835,2840,2835,232
|
|
20240617,140500,1876298620,2835,2835,2840,2835,208
|
|
20240617,140400,1875708890,2840,2830,2840,2830,544
|
|
20240617,140300,1874165925,2840,2835,2840,2830,30209
|
|
20240617,140200,1788663580,2840,2840,2840,2835,255
|
|
20240617,140100,1787940370,2840,2840,2845,2835,2493
|
|
20240617,140000,1780864735,2840,2840,2840,2835,430
|
|
20240617,135900,1779644520,2835,2835,2835,2835,436
|
|
20240617,135800,1778408460,2840,2835,2840,2835,335
|
|
20240617,135700,1777458545,2840,2840,2845,2840,1829
|
|
20240617,135600,1772263740,2845,2845,2845,2840,555
|
|
20240617,135500,1770687250,2840,2840,2840,2840,3949
|
|
20240617,135400,1759472090,2845,2840,2845,2840,876
|
|
20240617,135300,1756983950,2845,2845,2850,2840,1529
|
|
20240617,135200,1752636840,2845,2850,2850,2845,9316
|
|
20240617,135100,1726132770,2850,2845,2850,2845,7913
|
|
20240617,135000,1703620005,2845,2845,2845,2845,4196
|
|
20240617,134900,1691682385,2845,2845,2850,2845,1290
|
|
20240617,134800,1688009950,2850,2845,2850,2840,6250
|
|
20240617,134700,1670230155,2845,2845,2850,2845,1894
|
|
20240617,134600,1664837130,2850,2850,2850,2845,1608
|
|
20240617,134500,1660255570,2850,2850,2850,2845,6115
|
|
20240617,134400,1642853870,2845,2845,2850,2845,5454
|
|
20240617,134300,1627336675,2850,2820,2850,2820,61117
|
|
20240617,134200,1454080330,2825,2820,2825,2820,2888
|
|
20240617,134100,1445922720,2825,2820,2825,2820,285
|
|
20240617,134000,1445118580,2825,2820,2825,2820,235
|
|
20240617,133900,1444455690,2825,2820,2825,2820,288
|
|
20240617,133800,1443643080,2825,2820,2825,2820,842
|
|
20240617,133700,1441266405,2825,2820,2825,2820,208
|
|
20240617,133600,1440679840,2825,2825,2825,2820,1245
|
|
20240617,133500,1437163700,2820,2820,2820,2820,662
|
|
20240617,133400,1435296860,2820,2825,2825,2820,1427
|
|
20240617,133300,1431266570,2820,2825,2825,2820,199
|
|
20240617,133200,1430705380,2820,2825,2825,2820,4536
|
|
20240617,133100,1417913585,2825,2820,2825,2820,3274
|
|
20240617,133000,1408665525,2825,2825,2825,2820,283
|
|
20240617,132900,1407867035,2825,2820,2825,2820,1114
|
|
20240617,132800,1404724500,2820,2820,2820,2820,298
|
|
20240617,132700,1403884140,2820,2825,2825,2820,953
|
|
20240617,132600,1401193900,2830,2825,2830,2825,11274
|
|
20240617,132500,1369344395,2825,2830,2830,2825,285
|
|
20240617,132400,1368539025,2830,2825,2830,2825,698
|
|
20240617,132300,1366564675,2825,2825,2825,2825,347
|
|
20240617,132200,1365584400,2830,2825,2830,2825,511
|
|
20240617,132100,1364140245,2830,2825,2830,2825,1485
|
|
20240617,132000,1359938680,2830,2825,2830,2825,823
|
|
20240617,131900,1357613500,2825,2825,2830,2825,290
|
|
20240617,131800,1356793795,2825,2830,2830,2825,239
|
|
20240617,131700,1356118430,2825,2830,2830,2825,216
|
|
20240617,131600,1355508170,2830,2825,2830,2825,1901
|
|
20240617,131500,1350137840,2830,2830,2830,2830,132
|
|
20240617,131400,1349764280,2830,2830,2830,2830,1989
|
|
20240617,131300,1344135410,2825,2825,2825,2825,1
|
|
20240617,131200,1344132585,2825,2825,2825,2825,6568
|
|
20240617,131100,1325577985,2825,2820,2825,2820,231
|
|
20240617,131000,1324925430,2825,2825,2825,2825,3
|
|
20240617,130900,1324916955,2825,2825,2825,2825,1066
|
|
20240617,130800,1321905505,2820,2820,2820,2820,6
|
|
20240617,130700,1321888585,2825,2820,2825,2820,447
|
|
20240617,130600,1320627440,2820,2820,2820,2820,1301
|
|
20240617,130500,1316958620,2820,2820,2820,2815,1382
|
|
20240617,130400,1313068075,2820,2820,2820,2820,70
|
|
20240617,130300,1312870675,2820,2820,2820,2820,125
|
|
20240617,130200,1312518175,2820,2820,2820,2820,3725
|
|
20240617,130100,1302013675,2820,2820,2820,2820,350
|
|
20240617,130000,1301026675,2825,2825,2825,2825,174
|
|
20240617,125900,1300535125,2825,2825,2825,2825,113
|
|
20240617,125800,1300215900,2820,2820,2825,2820,119
|
|
20240617,125700,1299880125,2825,2825,2825,2825,0
|
|
20240617,125600,1299880125,2825,2820,2825,2820,70
|
|
20240617,125500,1299682530,2825,2825,2825,2825,1073
|
|
20240617,125400,1296651305,2820,2820,2820,2820,200
|
|
20240617,125300,1296087305,2820,2820,2820,2820,592
|
|
20240617,125200,1294417865,2825,2820,2825,2820,224
|
|
20240617,125100,1293785755,2820,2820,2825,2820,2014
|
|
20240617,125000,1288106250,2820,2820,2820,2820,2000
|
|
20240617,124900,1282466250,2820,2820,2825,2820,1096
|
|
20240617,124800,1279375335,2820,2820,2820,2820,93
|
|
20240617,124700,1279113075,2825,2825,2825,2825,38
|
|
20240617,124600,1279005725,2825,2825,2825,2825,2769
|
|
20240617,124500,1271183300,2825,2820,2825,2820,1048
|
|
20240617,124400,1268226440,2820,2825,2825,2820,9918
|
|
20240617,124300,1240257675,2825,2820,2825,2820,540
|
|
20240617,124200,1238734630,2825,2825,2825,2825,109
|
|
20240617,124100,1238426705,2825,2825,2825,2825,91
|
|
20240617,124000,1238169630,2825,2825,2825,2825,44
|
|
20240617,123900,1238045330,2825,2825,2825,2825,22
|
|
20240617,123800,1237983180,2825,2825,2825,2825,43
|
|
20240617,123700,1237861705,2825,2820,2825,2820,579
|
|
20240617,123600,1236228530,2825,2825,2825,2825,144
|
|
20240617,123500,1235821730,2825,2825,2825,2825,976
|
|
20240617,123400,1233064530,2825,2825,2825,2820,938
|
|
20240617,123300,1230418430,2825,2825,2830,2825,349
|
|
20240617,123200,1229432065,2825,2830,2830,2825,1139
|
|
20240617,123100,1226209695,2820,2820,2820,2820,200
|
|
20240617,123000,1225645695,2825,2825,2825,2825,4337
|
|
20240617,122900,1213393670,2825,2825,2825,2820,1046
|
|
20240617,122800,1210443350,2825,2825,2825,2820,1555
|
|
20240617,122700,1206057975,2825,2825,2825,2825,3451
|
|
20240617,122600,1196308900,2825,2825,2825,2825,777
|
|
20240617,122500,1194113875,2825,2825,2825,2825,1167
|
|
20240617,122400,1190817100,2825,2825,2825,2825,1850
|
|
20240617,122300,1185590850,2830,2825,2830,2825,792
|
|
20240617,122200,1183353445,2825,2830,2830,2825,5684
|
|
20240617,122100,1167267825,2830,2815,2830,2815,23125
|
|
20240617,122000,1101965245,2815,2815,2815,2815,39
|
|
20240617,121900,1101855460,2815,2815,2815,2815,1532
|
|
20240617,121800,1097542880,2815,2815,2815,2815,124
|
|
20240617,121700,1097193820,2815,2815,2815,2815,1000
|
|
20240617,121600,1094378820,2815,2810,2815,2810,539
|
|
20240617,121500,1092864035,2810,2815,2815,2810,831
|
|
20240617,121400,1090527770,2815,2815,2815,2815,172
|
|
20240617,121300,1090043590,2810,2815,2815,2810,1139
|
|
20240617,121200,1086842100,2810,2815,2815,2810,2539
|
|
20240617,121100,1079707315,2810,2810,2810,2810,171
|
|
20240617,121000,1079226805,2815,2815,2815,2815,123
|
|
20240617,120900,1078880560,2815,2815,2815,2815,1567
|
|
20240617,120800,1074469455,2815,2815,2815,2815,5620
|
|
20240617,120700,1058649155,2815,2815,2815,2815,38
|
|
20240617,120600,1058542185,2815,2815,2815,2815,85
|
|
20240617,120500,1058302910,2815,2815,2815,2815,38
|
|
20240617,120400,1058195940,2810,2810,2810,2810,2014
|
|
20240617,120300,1052536600,2805,2810,2810,2805,278
|
|
20240617,120200,1051756130,2810,2810,2810,2810,251
|
|
20240617,120100,1051050820,2810,2810,2810,2810,43
|
|
20240617,120000,1050929990,2810,2810,2810,2810,1179
|
|
20240617,115900,1047617000,2810,2810,2815,2810,277
|
|
20240617,115800,1046838245,2815,2815,2815,2815,215
|
|
20240617,115700,1046233020,2815,2815,2815,2815,7
|
|
20240617,115600,1046213315,2815,2810,2815,2810,4196
|
|
20240617,115500,1034422365,2810,2810,2810,2810,90
|
|
20240617,115400,1034169465,2810,2810,2810,2810,39
|
|
20240617,115300,1034059875,2810,2810,2810,2805,230
|
|
20240617,115200,1033413595,2810,2810,2810,2810,719
|
|
20240617,115100,1031393205,2810,2810,2810,2805,781
|
|
20240617,115000,1029201700,2810,2810,2810,2810,38
|
|
20240617,114900,1029094920,2810,2810,2810,2810,54
|
|
20240617,114800,1028943180,2810,2810,2810,2810,0
|
|
20240617,114700,1028943180,2810,2810,2810,2810,229
|
|
20240617,114600,1028299690,2810,2810,2810,2810,26
|
|
20240617,114500,1028226630,2810,2805,2810,2805,94
|
|
20240617,114400,1027962680,2810,2815,2815,2810,1962
|
|
20240617,114300,1022449065,2810,2815,2815,2810,755
|
|
20240617,114200,1020324275,2815,2815,2815,2815,0
|
|
20240617,114100,1020324275,2815,2810,2815,2810,58
|
|
20240617,114000,1020161055,2810,2815,2815,2810,2155
|
|
20240617,113900,1014105075,2810,2815,2815,2810,994
|
|
20240617,113800,1011309465,2815,2815,2815,2815,432
|
|
20240617,113700,1010093385,2815,2815,2815,2815,704
|
|
20240617,113600,1008111625,2815,2810,2815,2810,683
|
|
20240617,113500,1006191775,2810,2815,2815,2810,1253
|
|
20240617,113400,1002670460,2815,2810,2815,2810,339
|
|
20240617,113300,1001717675,2810,2815,2815,2810,29
|
|
20240617,113200,1001636045,2815,2815,2815,2810,267
|
|
20240617,113100,1000885110,2810,2810,2810,2810,821
|
|
20240617,113000,998578100,2815,2815,2815,2815,38
|
|
20240617,112900,998471130,2815,2815,2815,2815,9
|
|
20240617,112800,998445795,2815,2815,2815,2810,2236
|
|
20240617,112700,992162005,2815,2815,2815,2810,265
|
|
20240617,112600,991417030,2815,2815,2815,2815,200
|
|
20240617,112500,990854030,2815,2815,2815,2815,165
|
|
20240617,112400,990389555,2810,2810,2810,2810,583
|
|
20240617,112300,988751325,2815,2815,2815,2815,38
|
|
20240617,112200,988644355,2815,2815,2815,2815,9
|
|
20240617,112100,988619020,2815,2815,2815,2815,151
|
|
20240617,112000,988193955,2815,2815,2815,2815,471
|
|
20240617,111900,986868090,2815,2815,2820,2815,491
|
|
20240617,111800,985485920,2810,2815,2815,2810,1206
|
|
20240617,111700,982091060,2815,2815,2815,2815,710
|
|
20240617,111600,980092410,2815,2815,2815,2815,524
|
|
20240617,111500,978617350,2815,2815,2815,2815,447
|
|
20240617,111400,977359045,2815,2815,2815,2815,922
|
|
20240617,111300,974763615,2815,2815,2815,2815,409
|
|
20240617,111200,973612280,2815,2810,2815,2810,1184
|
|
20240617,111100,970281490,2810,2810,2815,2810,609
|
|
20240617,111000,968570195,2815,2815,2815,2815,0
|
|
20240617,110900,968570195,2815,2810,2815,2810,1307
|
|
20240617,110800,964897045,2810,2810,2810,2805,559
|
|
20240617,110700,963328005,2810,2815,2815,2810,102
|
|
20240617,110600,963041375,2805,2815,2815,2805,11122
|
|
20240617,110500,931834400,2810,2810,2810,2810,1347
|
|
20240617,110400,928049330,2810,2810,2810,2810,2948
|
|
20240617,110300,919765450,2810,2815,2815,2810,250
|
|
20240617,110200,919062450,2815,2815,2815,2815,608
|
|
20240617,110100,917350930,2815,2815,2815,2815,2
|
|
20240617,110000,917345300,2815,2815,2815,2815,50
|
|
20240617,105900,917204550,2815,2815,2815,2810,2048
|
|
20240617,105800,911439950,2810,2815,2815,2810,809
|
|
20240617,105700,909166275,2815,2815,2815,2815,10
|
|
20240617,105600,909138125,2815,2815,2815,2815,10
|
|
20240617,105500,909109975,2815,2810,2815,2810,112
|
|
20240617,105400,908795205,2810,2810,2815,2810,3829
|
|
20240617,105300,898035275,2810,2815,2815,2810,1102
|
|
20240617,105200,894938645,2810,2810,2810,2810,1643
|
|
20240617,105100,890321815,2815,2810,2815,2810,532
|
|
20240617,105000,888824255,2815,2815,2815,2810,396
|
|
20240617,104900,887710715,2815,2810,2815,2810,193
|
|
20240617,104800,887168355,2810,2815,2815,2810,765
|
|
20240617,104700,885015880,2815,2815,2815,2815,3379
|
|
20240617,104600,875503995,2815,2815,2815,2815,173
|
|
20240617,104500,875017000,2810,2815,2815,2810,52
|
|
20240617,104400,874870830,2815,2815,2815,2815,23
|
|
20240617,104300,874806085,2815,2815,2815,2815,580
|
|
20240617,104200,873173385,2815,2815,2815,2815,0
|
|
20240617,104100,873173385,2815,2820,2820,2815,2770
|
|
20240617,104000,865375825,2820,2815,2820,2815,2100
|
|
20240617,103900,859463825,2820,2820,2820,2815,1182
|
|
20240617,103800,856135585,2820,2820,2820,2820,0
|
|
20240617,103700,856135585,2820,2820,2820,2820,80
|
|
20240617,103600,855909985,2815,2815,2815,2815,1356
|
|
20240617,103500,852092845,2820,2815,2820,2815,1078
|
|
20240617,103400,849057750,2820,2820,2820,2820,21
|
|
20240617,103300,848998530,2815,2815,2820,2815,318
|
|
20240617,103200,848102855,2815,2820,2820,2815,1384
|
|
20240617,103100,844205030,2820,2815,2820,2815,252
|
|
20240617,103000,843495215,2815,2820,2820,2815,185
|
|
20240617,102900,842973615,2820,2820,2820,2820,101
|
|
20240617,102800,842688795,2820,2825,2825,2815,259
|
|
20240617,102700,841958040,2825,2825,2825,2820,3
|
|
20240617,102600,841949570,2820,2820,2825,2820,22
|
|
20240617,102500,841887525,2820,2825,2825,2820,690
|
|
20240617,102400,839941400,2825,2820,2825,2820,1804
|
|
20240617,102300,834853565,2820,2825,2825,2820,91
|
|
20240617,102200,834596840,2825,2825,2825,2820,878
|
|
20240617,102100,832120765,2825,2825,2825,2825,151
|
|
20240617,102000,831694190,2825,2820,2825,2820,4642
|
|
20240617,101900,818594905,2825,2825,2825,2820,920
|
|
20240617,101800,815998385,2825,2830,2830,2825,1682
|
|
20240617,101700,811246520,2830,2830,2830,2830,699
|
|
20240617,101600,809268350,2830,2825,2830,2825,6636
|
|
20240617,101500,790507465,2825,2820,2825,2820,709
|
|
20240617,101400,788504720,2820,2820,2820,2820,3003
|
|
20240617,101300,780036260,2820,2815,2820,2815,1205
|
|
20240617,101200,776638165,2820,2820,2820,2820,2582
|
|
20240617,101100,769356925,2820,2820,2820,2820,54
|
|
20240617,101000,769204645,2820,2815,2820,2815,2931
|
|
20240617,100900,760946875,2815,2815,2815,2815,11399
|
|
20240617,100800,728858690,2815,2815,2815,2810,339
|
|
20240617,100700,727904735,2815,2810,2815,2810,1016
|
|
20240617,100600,725049695,2815,2810,2815,2810,1203
|
|
20240617,100500,721668750,2810,2810,2815,2810,612
|
|
20240617,100400,719948375,2815,2815,2815,2810,280
|
|
20240617,100300,719161510,2815,2815,2815,2815,1
|
|
20240617,100200,719158695,2810,2815,2815,2810,1513
|
|
20240617,100100,714900395,2815,2815,2815,2815,227
|
|
20240617,100000,714261390,2815,2815,2815,2810,519
|
|
20240617,095900,712802630,2815,2810,2815,2810,419
|
|
20240617,095800,711624505,2815,2815,2815,2815,35
|
|
20240617,095700,711525980,2820,2820,2820,2810,10185
|
|
20240617,095600,682904580,2820,2810,2820,2810,15578
|
|
20240617,095500,639101490,2810,2810,2810,2810,721
|
|
20240617,095400,637075480,2810,2810,2810,2800,14525
|
|
20240617,095300,596327830,2810,2810,2810,2810,264
|
|
20240617,095200,595585990,2810,2805,2810,2805,1454
|
|
20240617,095100,591504355,2810,2810,2810,2805,113
|
|
20240617,095000,591187125,2810,2810,2810,2805,85
|
|
20240617,094900,590948280,2810,2810,2810,2805,812
|
|
20240617,094800,588666935,2810,2810,2810,2805,2345
|
|
20240617,094700,582078095,2810,2805,2810,2800,523
|
|
20240617,094600,580608945,2810,2805,2810,2805,586
|
|
20240617,094500,578964785,2805,2800,2805,2800,9977
|
|
20240617,094400,550986800,2805,2800,2805,2800,3718
|
|
20240617,094300,540576390,2800,2795,2800,2795,2224
|
|
20240617,094200,534360265,2795,2790,2795,2790,1289
|
|
20240617,094100,530760260,2790,2800,2800,2790,3449
|
|
20240617,094000,521120480,2800,2805,2805,2795,5133
|
|
20240617,093900,506766435,2805,2805,2805,2800,338
|
|
20240617,093800,505819845,2805,2805,2810,2800,2175
|
|
20240617,093700,499725020,2805,2805,2805,2800,119
|
|
20240617,093600,499391570,2805,2805,2805,2800,1065
|
|
20240617,093500,496405245,2805,2805,2805,2805,744
|
|
20240617,093400,494318325,2805,2805,2805,2800,1644
|
|
20240617,093300,489713405,2805,2810,2810,2805,706
|
|
20240617,093200,487732280,2810,2810,2810,2810,1573
|
|
20240617,093100,483312150,2810,2805,2810,2805,443
|
|
20240617,093000,482068250,2805,2805,2805,2805,892
|
|
20240617,092900,479566190,2810,2805,2810,2805,1845
|
|
20240617,092800,474390875,2805,2800,2805,2800,1494
|
|
20240617,092700,470203080,2800,2795,2800,2795,1105
|
|
20240617,092600,467109380,2800,2800,2800,2795,392
|
|
20240617,092500,466012315,2800,2800,2805,2800,2808
|
|
20240617,092400,458149800,2800,2790,2800,2790,19157
|
|
20240617,092300,404517705,2790,2790,2790,2785,449
|
|
20240617,092200,403266365,2785,2790,2790,2785,3975
|
|
20240617,092100,392194080,2790,2785,2790,2785,2402
|
|
20240617,092000,385504495,2785,2780,2785,2780,1435
|
|
20240617,091900,381509870,2780,2780,2785,2780,2521
|
|
20240617,091800,374501045,2780,2775,2780,2775,1196
|
|
20240617,091700,371178580,2780,2775,2780,2775,667
|
|
20240617,091600,369324915,2775,2780,2780,2775,1422
|
|
20240617,091500,365371855,2780,2770,2780,2770,11183
|
|
20240617,091400,334387640,2770,2770,2770,2770,2007
|
|
20240617,091300,328828250,2770,2765,2770,2765,2280
|
|
20240617,091200,322521585,2765,2765,2765,2760,10632
|
|
20240617,091100,293158380,2770,2770,2770,2765,5303
|
|
20240617,091000,278495565,2765,2765,2770,2765,1708
|
|
20240617,090900,273768560,2765,2770,2770,2765,4995
|
|
20240617,090800,259950105,2770,2775,2780,2770,3623
|
|
20240617,090700,249904065,2780,2785,2785,2770,8380
|
|
20240617,090600,226650510,2785,2800,2800,2780,6754
|
|
20240617,090500,207854635,2800,2785,2800,2780,5870
|
|
20240617,090400,191501550,2790,2800,2800,2790,5706
|
|
20240617,090300,175560930,2800,2795,2800,2795,6322
|
|
20240617,090200,157883645,2795,2795,2795,2790,6204
|
|
20240617,090100,140561915,2795,2790,2800,2780,22004
|
|
20240617,090000,79182070,2795,2775,2795,2775,28077
|