662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,195800,2407732775,2765,2765,2765,2765,0
|
|
20240618,195700,2407732775,2765,2765,2765,2765,0
|
|
20240618,195600,2407732775,2765,2765,2765,2765,0
|
|
20240618,195500,2407732775,2765,2765,2765,2765,0
|
|
20240618,195400,2407732775,2765,2765,2765,2765,0
|
|
20240618,195300,2407732775,2765,2765,2765,2765,0
|
|
20240618,195200,2407732775,2765,2765,2765,2765,0
|
|
20240618,195100,2407732775,2765,2765,2765,2765,0
|
|
20240618,195000,2407732775,2765,2765,2765,2765,0
|
|
20240618,194900,2407732775,2765,2765,2765,2765,0
|
|
20240618,194800,2407732775,2765,2765,2765,2765,0
|
|
20240618,194700,2407732775,2765,2765,2765,2765,0
|
|
20240618,194600,2407732775,2765,2765,2765,2765,0
|
|
20240618,194500,2407732775,2765,2765,2765,2765,0
|
|
20240618,194400,2407732775,2765,2765,2765,2765,0
|
|
20240618,194300,2407732775,2765,2765,2765,2765,0
|
|
20240618,194200,2407732775,2765,2765,2765,2765,0
|
|
20240618,194100,2407732775,2765,2765,2765,2765,0
|
|
20240618,194000,2407732775,2765,2765,2765,2765,0
|
|
20240618,193900,2407732775,2765,2765,2765,2765,0
|
|
20240618,193800,2407732775,2765,2765,2765,2765,0
|
|
20240618,193700,2407732775,2765,2765,2765,2765,0
|
|
20240618,193600,2407732775,2765,2765,2765,2765,0
|
|
20240618,193500,2407732775,2765,2765,2765,2765,0
|
|
20240618,193400,2407732775,2765,2765,2765,2765,0
|
|
20240618,193300,2407732775,2765,2765,2765,2765,0
|
|
20240618,193200,2407732775,2765,2765,2765,2765,0
|
|
20240618,193100,2407732775,2765,2765,2765,2765,0
|
|
20240618,193000,2407732775,2765,2765,2765,2765,0
|
|
20240618,192900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,192800,2407732775,2765,2765,2765,2765,0
|
|
20240618,192700,2407732775,2765,2765,2765,2765,0
|
|
20240618,192600,2407732775,2765,2765,2765,2765,0
|
|
20240618,192500,2407732775,2765,2765,2765,2765,0
|
|
20240618,192400,2407732775,2765,2765,2765,2765,0
|
|
20240618,192300,2407732775,2765,2765,2765,2765,0
|
|
20240618,192200,2407732775,2765,2765,2765,2765,0
|
|
20240618,192100,2407732775,2765,2765,2765,2765,0
|
|
20240618,192000,2407732775,2765,2765,2765,2765,0
|
|
20240618,191900,2407732775,2765,2765,2765,2765,0
|
|
20240618,191800,2407732775,2765,2765,2765,2765,0
|
|
20240618,191700,2407732775,2765,2765,2765,2765,0
|
|
20240618,191600,2407732775,2765,2765,2765,2765,0
|
|
20240618,191500,2407732775,2765,2765,2765,2765,0
|
|
20240618,191400,2407732775,2765,2765,2765,2765,0
|
|
20240618,191300,2407732775,2765,2765,2765,2765,0
|
|
20240618,191200,2407732775,2765,2765,2765,2765,0
|
|
20240618,191100,2407732775,2765,2765,2765,2765,0
|
|
20240618,191000,2407732775,2765,2765,2765,2765,0
|
|
20240618,190900,2407732775,2765,2765,2765,2765,0
|
|
20240618,190800,2407732775,2765,2765,2765,2765,0
|
|
20240618,190700,2407732775,2765,2765,2765,2765,0
|
|
20240618,190600,2407732775,2765,2765,2765,2765,0
|
|
20240618,190500,2407732775,2765,2765,2765,2765,0
|
|
20240618,190400,2407732775,2765,2765,2765,2765,0
|
|
20240618,190300,2407732775,2765,2765,2765,2765,0
|
|
20240618,190200,2407732775,2765,2765,2765,2765,0
|
|
20240618,190100,2407732775,2765,2765,2765,2765,0
|
|
20240618,190000,2407732775,2765,2765,2765,2765,0
|
|
20240618,185900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,185800,2407732775,2765,2765,2765,2765,0
|
|
20240618,185700,2407732775,2765,2765,2765,2765,0
|
|
20240618,185600,2407732775,2765,2765,2765,2765,0
|
|
20240618,185500,2407732775,2765,2765,2765,2765,0
|
|
20240618,185400,2407732775,2765,2765,2765,2765,0
|
|
20240618,185300,2407732775,2765,2765,2765,2765,0
|
|
20240618,185200,2407732775,2765,2765,2765,2765,0
|
|
20240618,185100,2407732775,2765,2765,2765,2765,0
|
|
20240618,185000,2407732775,2765,2765,2765,2765,0
|
|
20240618,184900,2407732775,2765,2765,2765,2765,0
|
|
20240618,184800,2407732775,2765,2765,2765,2765,0
|
|
20240618,184700,2407732775,2765,2765,2765,2765,0
|
|
20240618,184600,2407732775,2765,2765,2765,2765,0
|
|
20240618,184500,2407732775,2765,2765,2765,2765,0
|
|
20240618,184400,2407732775,2765,2765,2765,2765,0
|
|
20240618,184300,2407732775,2765,2765,2765,2765,0
|
|
20240618,184200,2407732775,2765,2765,2765,2765,0
|
|
20240618,184100,2407732775,2765,2765,2765,2765,0
|
|
20240618,184000,2407732775,2765,2765,2765,2765,0
|
|
20240618,183900,2407732775,2765,2765,2765,2765,0
|
|
20240618,183800,2407732775,2765,2765,2765,2765,0
|
|
20240618,183700,2407732775,2765,2765,2765,2765,0
|
|
20240618,183600,2407732775,2765,2765,2765,2765,0
|
|
20240618,183500,2407732775,2765,2765,2765,2765,0
|
|
20240618,183400,2407732775,2765,2765,2765,2765,0
|
|
20240618,183300,2407732775,2765,2765,2765,2765,0
|
|
20240618,183200,2407732775,2765,2765,2765,2765,0
|
|
20240618,183100,2407732775,2765,2765,2765,2765,0
|
|
20240618,183000,2407732775,2765,2765,2765,2765,0
|
|
20240618,182900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,182800,2407732775,2765,2765,2765,2765,0
|
|
20240618,182700,2407732775,2765,2765,2765,2765,0
|
|
20240618,182600,2407732775,2765,2765,2765,2765,0
|
|
20240618,182500,2407732775,2765,2765,2765,2765,0
|
|
20240618,182400,2407732775,2765,2765,2765,2765,0
|
|
20240618,182300,2407732775,2765,2765,2765,2765,0
|
|
20240618,182200,2407732775,2765,2765,2765,2765,0
|
|
20240618,182100,2407732775,2765,2765,2765,2765,0
|
|
20240618,182000,2407732775,2765,2765,2765,2765,0
|
|
20240618,181900,2407732775,2765,2765,2765,2765,0
|
|
20240618,181800,2407732775,2765,2765,2765,2765,0
|
|
20240618,181700,2407732775,2765,2765,2765,2765,0
|
|
20240618,181600,2407732775,2765,2765,2765,2765,0
|
|
20240618,181500,2407732775,2765,2765,2765,2765,0
|
|
20240618,181400,2407732775,2765,2765,2765,2765,0
|
|
20240618,181300,2407732775,2765,2765,2765,2765,0
|
|
20240618,181200,2407732775,2765,2765,2765,2765,0
|
|
20240618,181100,2407732775,2765,2765,2765,2765,0
|
|
20240618,181000,2407732775,2765,2765,2765,2765,0
|
|
20240618,180900,2407732775,2765,2765,2765,2765,0
|
|
20240618,180800,2407732775,2765,2765,2765,2765,0
|
|
20240618,180700,2407732775,2765,2765,2765,2765,0
|
|
20240618,180600,2407732775,2765,2765,2765,2765,0
|
|
20240618,180500,2407732775,2765,2765,2765,2765,0
|
|
20240618,180400,2407732775,2765,2765,2765,2765,0
|
|
20240618,180300,2407732775,2765,2765,2765,2765,0
|
|
20240618,180200,2407732775,2765,2765,2765,2765,0
|
|
20240618,180100,2407732775,2765,2765,2765,2765,0
|
|
20240618,180000,2407732775,2765,2765,2765,2765,0
|
|
20240618,175900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,175800,2407732775,2765,2765,2765,2765,0
|
|
20240618,175700,2407732775,2765,2765,2765,2765,0
|
|
20240618,175600,2407732775,2765,2765,2765,2765,0
|
|
20240618,175500,2407732775,2765,2765,2765,2765,0
|
|
20240618,175400,2407732775,2765,2765,2765,2765,0
|
|
20240618,175300,2407732775,2765,2765,2765,2765,0
|
|
20240618,175200,2407732775,2765,2765,2765,2765,0
|
|
20240618,175100,2407732775,2765,2765,2765,2765,0
|
|
20240618,175000,2407732775,2765,2765,2765,2765,0
|
|
20240618,174900,2407732775,2765,2765,2765,2765,0
|
|
20240618,174800,2407732775,2765,2765,2765,2765,0
|
|
20240618,174700,2407732775,2765,2765,2765,2765,0
|
|
20240618,174600,2407732775,2765,2765,2765,2765,0
|
|
20240618,174500,2407732775,2765,2765,2765,2765,0
|
|
20240618,174400,2407732775,2765,2765,2765,2765,0
|
|
20240618,174300,2407732775,2765,2765,2765,2765,0
|
|
20240618,174200,2407732775,2765,2765,2765,2765,0
|
|
20240618,174100,2407732775,2765,2765,2765,2765,0
|
|
20240618,174000,2407732775,2765,2765,2765,2765,0
|
|
20240618,173900,2407732775,2765,2765,2765,2765,0
|
|
20240618,173800,2407732775,2765,2765,2765,2765,0
|
|
20240618,173700,2407732775,2765,2765,2765,2765,0
|
|
20240618,173600,2407732775,2765,2765,2765,2765,0
|
|
20240618,173500,2407732775,2765,2765,2765,2765,0
|
|
20240618,173400,2407732775,2765,2765,2765,2765,0
|
|
20240618,173300,2407732775,2765,2765,2765,2765,0
|
|
20240618,173200,2407732775,2765,2765,2765,2765,0
|
|
20240618,173100,2407732775,2765,2765,2765,2765,0
|
|
20240618,173000,2407732775,2765,2765,2765,2765,0
|
|
20240618,172900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,172800,2407732775,2765,2765,2765,2765,0
|
|
20240618,172700,2407732775,2765,2765,2765,2765,0
|
|
20240618,172600,2407732775,2765,2765,2765,2765,0
|
|
20240618,172500,2407732775,2765,2765,2765,2765,0
|
|
20240618,172400,2407732775,2765,2765,2765,2765,0
|
|
20240618,172300,2407732775,2765,2765,2765,2765,0
|
|
20240618,172200,2407732775,2765,2765,2765,2765,0
|
|
20240618,172100,2407732775,2765,2765,2765,2765,0
|
|
20240618,172000,2407732775,2765,2765,2765,2765,0
|
|
20240618,171900,2407732775,2765,2765,2765,2765,0
|
|
20240618,171800,2407732775,2765,2765,2765,2765,0
|
|
20240618,171700,2407732775,2765,2765,2765,2765,0
|
|
20240618,171600,2407732775,2765,2765,2765,2765,0
|
|
20240618,171500,2407732775,2765,2765,2765,2765,0
|
|
20240618,171400,2407732775,2765,2765,2765,2765,0
|
|
20240618,171300,2407732775,2765,2765,2765,2765,0
|
|
20240618,171200,2407732775,2765,2765,2765,2765,0
|
|
20240618,171100,2407732775,2765,2765,2765,2765,0
|
|
20240618,171000,2407732775,2765,2765,2765,2765,0
|
|
20240618,170900,2407732775,2765,2765,2765,2765,0
|
|
20240618,170800,2407732775,2765,2765,2765,2765,0
|
|
20240618,170700,2407732775,2765,2765,2765,2765,0
|
|
20240618,170600,2407732775,2765,2765,2765,2765,0
|
|
20240618,170500,2407732775,2765,2765,2765,2765,0
|
|
20240618,170400,2407732775,2765,2765,2765,2765,0
|
|
20240618,170300,2407732775,2765,2765,2765,2765,0
|
|
20240618,170200,2407732775,2765,2765,2765,2765,0
|
|
20240618,170100,2407732775,2765,2765,2765,2765,0
|
|
20240618,170000,2407732775,2765,2765,2765,2765,0
|
|
20240618,165900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,165800,2407732775,2765,2765,2765,2765,0
|
|
20240618,165700,2407732775,2765,2765,2765,2765,0
|
|
20240618,165600,2407732775,2765,2765,2765,2765,0
|
|
20240618,165500,2407732775,2765,2765,2765,2765,0
|
|
20240618,165400,2407732775,2765,2765,2765,2765,0
|
|
20240618,165300,2407732775,2765,2765,2765,2765,0
|
|
20240618,165200,2407732775,2765,2765,2765,2765,0
|
|
20240618,165100,2407732775,2765,2765,2765,2765,0
|
|
20240618,165000,2407732775,2765,2765,2765,2765,0
|
|
20240618,164900,2407732775,2765,2765,2765,2765,0
|
|
20240618,164800,2407732775,2765,2765,2765,2765,0
|
|
20240618,164700,2407732775,2765,2765,2765,2765,0
|
|
20240618,164600,2407732775,2765,2765,2765,2765,0
|
|
20240618,164500,2407732775,2765,2765,2765,2765,0
|
|
20240618,164400,2407732775,2765,2765,2765,2765,0
|
|
20240618,164300,2407732775,2765,2765,2765,2765,0
|
|
20240618,164200,2407732775,2765,2765,2765,2765,0
|
|
20240618,164100,2407732775,2765,2765,2765,2765,0
|
|
20240618,164000,2407732775,2765,2765,2765,2765,0
|
|
20240618,163900,2407732775,2765,2765,2765,2765,0
|
|
20240618,163800,2407732775,2765,2765,2765,2765,0
|
|
20240618,163700,2407732775,2765,2765,2765,2765,0
|
|
20240618,163600,2407732775,2765,2765,2765,2765,0
|
|
20240618,163500,2407732775,2765,2765,2765,2765,0
|
|
20240618,163400,2407732775,2765,2765,2765,2765,0
|
|
20240618,163300,2407732775,2765,2765,2765,2765,0
|
|
20240618,163200,2407732775,2765,2765,2765,2765,0
|
|
20240618,163100,2407732775,2765,2765,2765,2765,0
|
|
20240618,163000,2407732775,2765,2765,2765,2765,0
|
|
20240618,162900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,162800,2407732775,2765,2765,2765,2765,0
|
|
20240618,162700,2407732775,2765,2765,2765,2765,0
|
|
20240618,162600,2407732775,2765,2765,2765,2765,0
|
|
20240618,162500,2407732775,2765,2765,2765,2765,0
|
|
20240618,162400,2407732775,2765,2765,2765,2765,0
|
|
20240618,162300,2407732775,2765,2765,2765,2765,0
|
|
20240618,162200,2407732775,2765,2765,2765,2765,0
|
|
20240618,162100,2407732775,2765,2765,2765,2765,0
|
|
20240618,162000,2407732775,2765,2765,2765,2765,0
|
|
20240618,161900,2407732775,2765,2765,2765,2765,0
|
|
20240618,161800,2407732775,2765,2765,2765,2765,0
|
|
20240618,161700,2407732775,2765,2765,2765,2765,0
|
|
20240618,161600,2407732775,2765,2765,2765,2765,0
|
|
20240618,161500,2407732775,2765,2765,2765,2765,0
|
|
20240618,161400,2407732775,2765,2765,2765,2765,0
|
|
20240618,161300,2407732775,2765,2765,2765,2765,0
|
|
20240618,161200,2407732775,2765,2765,2765,2765,0
|
|
20240618,161100,2407732775,2765,2765,2765,2765,0
|
|
20240618,161000,2407732775,2765,2765,2765,2765,0
|
|
20240618,160900,2407732775,2765,2765,2765,2765,0
|
|
20240618,160800,2407732775,2765,2765,2765,2765,0
|
|
20240618,160700,2407732775,2765,2765,2765,2765,0
|
|
20240618,160600,2407732775,2765,2765,2765,2765,0
|
|
20240618,160500,2407732775,2765,2765,2765,2765,0
|
|
20240618,160400,2407732775,2765,2765,2765,2765,0
|
|
20240618,160300,2407732775,2765,2765,2765,2765,0
|
|
20240618,160200,2407732775,2765,2765,2765,2765,0
|
|
20240618,160100,2407732775,2765,2765,2765,2765,0
|
|
20240618,160000,2407732775,2765,2765,2765,2765,0
|
|
20240618,155900,2407732775,2765,2765,2765,2765,11433
|
|
20240618,155800,2407732775,2765,2765,2765,2765,0
|
|
20240618,155700,2407732775,2765,2765,2765,2765,0
|
|
20240618,155600,2407732775,2765,2765,2765,2765,0
|
|
20240618,155500,2407732775,2765,2765,2765,2765,0
|
|
20240618,155400,2407732775,2765,2765,2765,2765,0
|
|
20240618,155300,2407732775,2765,2765,2765,2765,0
|
|
20240618,155200,2407732775,2765,2765,2765,2765,0
|
|
20240618,155100,2407732775,2765,2765,2765,2765,0
|
|
20240618,155000,2407732775,2765,2765,2765,2765,0
|
|
20240618,154900,2407732775,2765,2765,2765,2765,0
|
|
20240618,154800,2407732775,2765,2765,2765,2765,0
|
|
20240618,154700,2407732775,2765,2765,2765,2765,0
|
|
20240618,154600,2407732775,2765,2765,2765,2765,0
|
|
20240618,154500,2407732775,2765,2765,2765,2765,0
|
|
20240618,154400,2407732775,2765,2765,2765,2765,0
|
|
20240618,154300,2407732775,2765,2765,2765,2765,0
|
|
20240618,154200,2407732775,2765,2765,2765,2765,0
|
|
20240618,154100,2407732775,2765,2765,2765,2765,0
|
|
20240618,154000,2407732775,2765,2765,2765,2765,0
|
|
20240618,153900,2407732775,2765,2765,2765,2765,0
|
|
20240618,153800,2407732775,2765,2765,2765,2765,0
|
|
20240618,153700,2407732775,2765,2765,2765,2765,0
|
|
20240618,153600,2407732775,2765,2765,2765,2765,0
|
|
20240618,153500,2407732775,2765,2765,2765,2765,0
|
|
20240618,153400,2407732775,2765,2765,2765,2765,0
|
|
20240618,153300,2407732775,2765,2765,2765,2765,0
|
|
20240618,153200,2407732775,2765,2765,2765,2765,0
|
|
20240618,153100,2407732775,2765,2765,2765,2765,0
|
|
20240618,153000,2407732775,2765,2765,2765,2765,11433
|
|
20240618,152900,2376120530,2775,2775,2775,2775,0
|
|
20240618,152800,2376120530,2775,2775,2775,2775,0
|
|
20240618,152700,2376120530,2775,2775,2775,2775,0
|
|
20240618,152600,2376120530,2775,2775,2775,2775,0
|
|
20240618,152500,2376120530,2775,2775,2775,2775,0
|
|
20240618,152400,2376120530,2775,2775,2775,2775,0
|
|
20240618,152300,2376120530,2775,2775,2775,2775,0
|
|
20240618,152200,2376120530,2775,2775,2775,2775,0
|
|
20240618,152100,2376120530,2775,2775,2775,2775,0
|
|
20240618,152000,2376120530,2775,2775,2775,2775,0
|
|
20240618,151900,2376120530,2775,2775,2775,2770,1636
|
|
20240618,151800,2371584630,2775,2775,2775,2770,759
|
|
20240618,151700,2369481205,2770,2770,2775,2770,1379
|
|
20240618,151600,2365660940,2775,2770,2775,2765,1071
|
|
20240618,151500,2362694985,2770,2765,2770,2765,2503
|
|
20240618,151400,2355763570,2770,2765,2770,2765,2048
|
|
20240618,151300,2350091895,2770,2765,2770,2765,3368
|
|
20240618,151200,2340779005,2770,2770,2770,2765,9350
|
|
20240618,151100,2314881560,2775,2770,2775,2770,661
|
|
20240618,151000,2313048970,2775,2770,2775,2770,763
|
|
20240618,150900,2310934010,2775,2770,2775,2770,1706
|
|
20240618,150800,2306206350,2775,2770,2775,2770,1260
|
|
20240618,150700,2302710595,2770,2770,2775,2770,2038
|
|
20240618,150600,2297056725,2770,2770,2775,2770,298
|
|
20240618,150500,2296231205,2775,2770,2775,2770,430
|
|
20240618,150400,2295039485,2770,2765,2775,2765,12839
|
|
20240618,150300,2259476040,2765,2770,2770,2765,695
|
|
20240618,150200,2257554300,2770,2770,2775,2765,12697
|
|
20240618,150100,2222384075,2770,2770,2775,2770,339
|
|
20240618,150000,2221444980,2770,2770,2775,2770,387
|
|
20240618,145900,2220372490,2775,2770,2775,2770,723
|
|
20240618,145800,2218369255,2775,2770,2775,2770,1390
|
|
20240618,145700,2214513370,2770,2775,2780,2770,5051
|
|
20240618,145600,2200498600,2775,2775,2780,2775,382
|
|
20240618,145500,2199438515,2780,2775,2780,2775,667
|
|
20240618,145400,2197585225,2775,2775,2780,2775,1524
|
|
20240618,145300,2193349975,2780,2780,2780,2775,322
|
|
20240618,145200,2192456295,2780,2775,2780,2775,374
|
|
20240618,145100,2191417860,2775,2775,2780,2775,605
|
|
20240618,145000,2189737160,2775,2775,2780,2775,265
|
|
20240618,144900,2189001720,2780,2775,2780,2775,635
|
|
20240618,144800,2187238510,2775,2780,2785,2775,5651
|
|
20240618,144700,2171529475,2780,2775,2780,2775,530
|
|
20240618,144600,2170057595,2780,2775,2780,2775,175
|
|
20240618,144500,2169571910,2775,2775,2780,2775,2046
|
|
20240618,144400,2163894220,2780,2775,2780,2775,24
|
|
20240618,144300,2163827605,2780,2780,2780,2775,298
|
|
20240618,144200,2162999435,2780,2775,2780,2775,1359
|
|
20240618,144100,2159228190,2775,2775,2785,2775,1538
|
|
20240618,144000,2154952650,2780,2775,2780,2775,5043
|
|
20240618,143900,2140958140,2780,2775,2780,2775,611
|
|
20240618,143800,2139259990,2780,2775,2780,2775,527
|
|
20240618,143700,2137797500,2780,2775,2785,2775,810
|
|
20240618,143600,2135546020,2785,2780,2785,2775,1432
|
|
20240618,143500,2131565060,2780,2780,2780,2775,5566
|
|
20240618,143400,2116109490,2780,2775,2780,2775,1386
|
|
20240618,143300,2112263205,2770,2770,2775,2765,2009
|
|
20240618,143200,2106698270,2765,2770,2770,2765,6998
|
|
20240618,143100,2087346560,2770,2765,2770,2765,1346
|
|
20240618,143000,2083619230,2765,2770,2770,2765,1476
|
|
20240618,142900,2079532650,2770,2765,2770,2765,5174
|
|
20240618,142800,2065201035,2765,2765,2765,2765,7
|
|
20240618,142700,2065181680,2770,2770,2775,2765,6499
|
|
20240618,142600,2047192950,2775,2770,2775,2770,7
|
|
20240618,142500,2047173555,2775,2775,2775,2770,1325
|
|
20240618,142400,2043503050,2770,2775,2775,2770,90
|
|
20240618,142300,2043253465,2775,2770,2775,2770,269
|
|
20240618,142200,2042507330,2770,2775,2775,2770,315
|
|
20240618,142100,2041634775,2770,2770,2770,2770,868
|
|
20240618,142000,2039230415,2770,2765,2770,2765,2362
|
|
20240618,141900,2032687820,2765,2770,2770,2765,1136
|
|
20240618,141800,2029546390,2765,2765,2770,2765,229
|
|
20240618,141700,2028913200,2770,2775,2775,2765,18276
|
|
20240618,141600,1978288255,2775,2775,2775,2775,2551
|
|
20240618,141500,1971209230,2770,2770,2775,2770,736
|
|
20240618,141400,1969169615,2775,2770,2775,2770,286
|
|
20240618,141300,1968376050,2775,2775,2775,2770,409
|
|
20240618,141200,1967241335,2775,2775,2775,2770,12329
|
|
20240618,141100,1933084185,2775,2775,2775,2770,2319
|
|
20240618,141000,1926649230,2775,2770,2775,2770,2615
|
|
20240618,140900,1919392715,2775,2770,2775,2770,1263
|
|
20240618,140800,1915893205,2775,2770,2775,2770,260
|
|
20240618,140700,1915172825,2770,2770,2775,2770,596
|
|
20240618,140600,1913520415,2770,2770,2775,2770,3383
|
|
20240618,140500,1904149430,2770,2770,2770,2770,292
|
|
20240618,140400,1903340590,2770,2770,2770,2770,707
|
|
20240618,140300,1901382200,2775,2770,2775,2770,4368
|
|
20240618,140200,1889276890,2770,2775,2775,2770,3282
|
|
20240618,140100,1880169450,2775,2775,2775,2770,167
|
|
20240618,140000,1879706290,2770,2775,2775,2770,2347
|
|
20240618,135900,1873193535,2775,2770,2775,2770,226
|
|
20240618,135800,1872566700,2775,2770,2775,2770,236
|
|
20240618,135700,1871912965,2775,2775,2775,2770,154
|
|
20240618,135600,1871486010,2775,2775,2775,2775,44
|
|
20240618,135500,1871363910,2775,2770,2775,2770,1272
|
|
20240618,135400,1867840405,2770,2770,2775,2770,6574
|
|
20240618,135300,1849629295,2775,2770,2775,2770,1292
|
|
20240618,135200,1846048775,2770,2770,2770,2770,4566
|
|
20240618,135100,1833400955,2775,2775,2780,2770,19703
|
|
20240618,135000,1778724950,2775,2780,2780,2775,1470
|
|
20240618,134900,1774638690,2780,2775,2780,2775,52
|
|
20240618,134800,1774494195,2775,2780,2780,2775,177
|
|
20240618,134700,1774002560,2775,2775,2775,2775,5208
|
|
20240618,134600,1759550360,2775,2775,2780,2775,4033
|
|
20240618,134500,1748358610,2775,2785,2785,2775,27892
|
|
20240618,134400,1670818970,2780,2785,2785,2780,230
|
|
20240618,134300,1670179420,2785,2785,2785,2780,154
|
|
20240618,134200,1669750635,2780,2785,2785,2780,126
|
|
20240618,134100,1669400105,2785,2785,2790,2785,1893
|
|
20240618,134000,1664128075,2790,2785,2790,2785,64
|
|
20240618,133900,1663949780,2790,2785,2790,2785,37
|
|
20240618,133800,1663846660,2790,2785,2790,2785,219
|
|
20240618,133700,1663236010,2790,2785,2790,2785,214
|
|
20240618,133600,1662639730,2790,2785,2790,2785,314
|
|
20240618,133500,1661765190,2790,2785,2790,2785,12
|
|
20240618,133400,1661731740,2785,2785,2790,2780,3720
|
|
20240618,133300,1651371535,2780,2780,2785,2780,301
|
|
20240618,133200,1650533425,2785,2785,2785,2780,63
|
|
20240618,133100,1650358210,2785,2780,2785,2780,36
|
|
20240618,133000,1650258090,2780,2780,2785,2780,292
|
|
20240618,132900,1649446285,2785,2780,2785,2780,109
|
|
20240618,132800,1649142750,2785,2780,2785,2780,376
|
|
20240618,132700,1648095930,2785,2785,2785,2780,663
|
|
20240618,132600,1646249555,2785,2785,2790,2780,7327
|
|
20240618,132500,1625877915,2790,2780,2790,2780,2000
|
|
20240618,132400,1620308005,2780,2780,2780,2780,312
|
|
20240618,132300,1619440645,2780,2780,2785,2780,25
|
|
20240618,132200,1619371135,2785,2785,2785,2780,2713
|
|
20240618,132100,1611815695,2790,2790,2790,2785,91
|
|
20240618,132000,1611561975,2790,2780,2790,2780,1629
|
|
20240618,131900,1607025465,2780,2780,2780,2780,238
|
|
20240618,131800,1606363825,2780,2780,2790,2780,80
|
|
20240618,131700,1606141415,2780,2785,2785,2780,1102
|
|
20240618,131600,1603072680,2785,2780,2785,2780,855
|
|
20240618,131500,1600691835,2780,2780,2780,2780,66
|
|
20240618,131400,1600508355,2780,2780,2785,2780,587
|
|
20240618,131300,1598875995,2785,2780,2785,2780,12
|
|
20240618,131200,1598842610,2780,2780,2785,2780,692
|
|
20240618,131100,1596918665,2780,2780,2785,2780,1903
|
|
20240618,131000,1591622325,2780,2780,2780,2780,564
|
|
20240618,130900,1590054405,2780,2775,2780,2775,726
|
|
20240618,130800,1588036230,2780,2780,2780,2775,499
|
|
20240618,130700,1586649250,2775,2780,2780,2775,780
|
|
20240618,130600,1584481735,2780,2780,2780,2775,1083
|
|
20240618,130500,1581471350,2785,2775,2785,2775,320
|
|
20240618,130400,1580582440,2775,2785,2785,2775,10155
|
|
20240618,130300,1552376575,2780,2780,2780,2780,122
|
|
20240618,130200,1552037415,2780,2780,2780,2775,5223
|
|
20240618,130100,1537517835,2780,2775,2780,2775,523
|
|
20240618,130000,1536064005,2775,2780,2780,2775,294
|
|
20240618,125900,1535248150,2780,2775,2780,2775,1033
|
|
20240618,125800,1532381450,2780,2775,2780,2775,239
|
|
20240618,125700,1531717320,2775,2775,2780,2775,1268
|
|
20240618,125600,1528193695,2780,2775,2780,2775,3113
|
|
20240618,125500,1519549830,2775,2780,2780,2775,4820
|
|
20240618,125400,1506161500,2780,2780,2780,2775,8708
|
|
20240618,125300,1481992175,2780,2780,2780,2775,5924
|
|
20240618,125200,1465525790,2780,2780,2785,2780,5568
|
|
20240618,125100,1450046730,2780,2785,2785,2780,30735
|
|
20240618,125000,1364602025,2785,2785,2785,2785,12487
|
|
20240618,124900,1329825730,2785,2785,2790,2785,32
|
|
20240618,124800,1329736590,2785,2785,2790,2785,297
|
|
20240618,124700,1328909030,2790,2785,2790,2785,1594
|
|
20240618,124600,1324469675,2790,2785,2790,2785,181
|
|
20240618,124500,1323964940,2790,2790,2790,2785,317
|
|
20240618,124400,1323080700,2785,2790,2790,2785,2729
|
|
20240618,124300,1315478990,2790,2785,2790,2785,1013
|
|
20240618,124200,1312652755,2790,2785,2790,2785,5355
|
|
20240618,124100,1297738985,2790,2785,2790,2785,590
|
|
20240618,124000,1296095740,2790,2785,2790,2785,754
|
|
20240618,123900,1293995845,2790,2785,2790,2785,6271
|
|
20240618,123800,1276531060,2790,2790,2790,2785,3412
|
|
20240618,123700,1267011855,2790,2790,2795,2790,227
|
|
20240618,123600,1266377585,2790,2790,2790,2790,4564
|
|
20240618,123500,1253644025,2790,2790,2790,2790,136
|
|
20240618,123400,1253264585,2790,2790,2790,2790,642
|
|
20240618,123300,1251473405,2795,2795,2795,2795,1026
|
|
20240618,123200,1248605735,2795,2795,2800,2795,2447
|
|
20240618,123100,1241765490,2795,2795,2795,2795,1008
|
|
20240618,123000,1238948130,2795,2800,2800,2795,6833
|
|
20240618,122900,1219846090,2795,2790,2795,2790,4344
|
|
20240618,122800,1207726180,2805,2795,2805,2790,1103
|
|
20240618,122700,1204643355,2795,2790,2795,2790,1306
|
|
20240618,122600,1200993115,2795,2790,2795,2790,326
|
|
20240618,122500,1200083570,2795,2800,2805,2795,117
|
|
20240618,122400,1199756475,2800,2795,2800,2795,1960
|
|
20240618,122300,1194278145,2790,2790,2795,2790,73
|
|
20240618,122200,1194074445,2795,2790,2795,2790,14
|
|
20240618,122100,1194035350,2795,2795,2795,2790,4463
|
|
20240618,122000,1181562680,2800,2800,2800,2795,28
|
|
20240618,121900,1181484355,2805,2795,2805,2795,614
|
|
20240618,121800,1179766575,2795,2795,2795,2795,80
|
|
20240618,121700,1179542975,2795,2795,2795,2795,162
|
|
20240618,121600,1179090185,2795,2795,2795,2795,447
|
|
20240618,121500,1177840820,2795,2795,2800,2795,985
|
|
20240618,121400,1175087740,2800,2800,2800,2800,208
|
|
20240618,121300,1174505340,2800,2800,2800,2795,79
|
|
20240618,121200,1174284500,2800,2795,2800,2795,201
|
|
20240618,121100,1173721840,2805,2795,2805,2795,720
|
|
20240618,121000,1171702385,2805,2795,2805,2795,7
|
|
20240618,120900,1171682810,2805,2800,2805,2795,4323
|
|
20240618,120800,1159566890,2800,2795,2800,2795,580
|
|
20240618,120700,1157945625,2800,2795,2805,2795,238
|
|
20240618,120600,1157280315,2805,2800,2805,2795,1160
|
|
20240618,120500,1154026835,2800,2795,2800,2795,840
|
|
20240618,120400,1151677975,2795,2795,2800,2790,2356
|
|
20240618,120300,1145102840,2790,2800,2800,2790,6376
|
|
20240618,120200,1127250725,2795,2795,2795,2795,1910
|
|
20240618,120100,1121912275,2790,2795,2795,2790,686
|
|
20240618,120000,1119995335,2795,2790,2795,2790,931
|
|
20240618,115900,1117394585,2790,2795,2795,2790,868
|
|
20240618,115800,1114969855,2795,2790,2795,2790,373
|
|
20240618,115700,1113927735,2790,2795,2795,2790,629
|
|
20240618,115600,1112171125,2795,2790,2795,2790,1534
|
|
20240618,115500,1107883955,2790,2790,2790,2785,415
|
|
20240618,115400,1106727690,2790,2790,2795,2790,295
|
|
20240618,115300,1105904615,2790,2790,2795,2785,123
|
|
20240618,115200,1105561700,2795,2790,2795,2790,16652
|
|
20240618,115100,1059097620,2795,2790,2795,2790,160
|
|
20240618,115000,1058650825,2795,2790,2795,2790,224
|
|
20240618,114900,1058025860,2790,2790,2790,2790,77
|
|
20240618,114800,1057811030,2795,2790,2795,2790,549
|
|
20240618,114700,1056279210,2790,2795,2800,2790,3314
|
|
20240618,114600,1047033050,2795,2800,2800,2795,34
|
|
20240618,114500,1046938015,2795,2795,2795,2790,1184
|
|
20240618,114400,1043630155,2795,2790,2795,2790,276
|
|
20240618,114300,1042859215,2795,2790,2795,2790,278
|
|
20240618,114200,1042083570,2790,2790,2790,2790,36
|
|
20240618,114100,1041983130,2790,2790,2795,2790,104
|
|
20240618,114000,1041692830,2795,2790,2795,2790,22
|
|
20240618,113900,1041631440,2795,2790,2795,2790,989
|
|
20240618,113800,1038867635,2790,2795,2795,2790,232
|
|
20240618,113700,1038220315,2790,2790,2790,2790,184
|
|
20240618,113600,1037706955,2795,2790,2795,2790,5250
|
|
20240618,113500,1023049615,2795,2800,2800,2790,7435
|
|
20240618,113400,1002271260,2800,2800,2800,2795,632
|
|
20240618,113300,1000501735,2805,2795,2805,2795,313
|
|
20240618,113200,999626765,2800,2800,2800,2795,2360
|
|
20240618,113100,993019230,2800,2800,2800,2795,99
|
|
20240618,113000,992742420,2795,2795,2795,2795,237
|
|
20240618,112900,992080005,2800,2795,2800,2795,76
|
|
20240618,112800,991867570,2795,2795,2795,2795,225
|
|
20240618,112700,991238695,2795,2795,2800,2795,714
|
|
20240618,112600,989242860,2800,2800,2800,2795,363
|
|
20240618,112500,988226495,2800,2795,2800,2795,563
|
|
20240618,112400,986650390,2795,2795,2800,2795,374
|
|
20240618,112300,985605000,2800,2800,2800,2795,126
|
|
20240618,112200,985252470,2795,2795,2795,2795,15
|
|
20240618,112100,985210545,2800,2795,2800,2795,299
|
|
20240618,112000,984374825,2795,2795,2795,2795,6
|
|
20240618,111900,984358055,2795,2800,2800,2795,1577
|
|
20240618,111800,979942820,2795,2800,2800,2795,330
|
|
20240618,111700,979020435,2795,2800,2800,2795,88
|
|
20240618,111600,978774425,2800,2800,2800,2800,634
|
|
20240618,111500,976999225,2800,2795,2800,2790,1133
|
|
20240618,111400,973832505,2800,2790,2800,2790,491
|
|
20240618,111300,972460755,2790,2800,2800,2790,231
|
|
20240618,111200,971816230,2800,2790,2800,2790,838
|
|
20240618,111100,969476525,2795,2800,2800,2790,466
|
|
20240618,111000,968173585,2800,2795,2800,2795,510
|
|
20240618,110900,966745665,2800,2790,2800,2790,8865
|
|
20240618,110800,941978240,2795,2795,2795,2795,100
|
|
20240618,110700,941698740,2795,2790,2795,2790,381
|
|
20240618,110600,940634095,2795,2790,2795,2790,422
|
|
20240618,110500,939454755,2795,2795,2795,2790,29
|
|
20240618,110400,939373810,2795,2800,2800,2795,15
|
|
20240618,110300,939331835,2790,2795,2795,2790,1463
|
|
20240618,110200,935246100,2790,2795,2795,2790,137
|
|
20240618,110100,934863510,2795,2795,2800,2795,1379
|
|
20240618,110000,931009200,2795,2795,2795,2790,242
|
|
20240618,105900,930333620,2790,2790,2790,2790,1885
|
|
20240618,105800,925074470,2785,2785,2790,2785,123
|
|
20240618,105700,924731565,2785,2790,2790,2785,528
|
|
20240618,105600,923259990,2785,2790,2790,2785,2071
|
|
20240618,105500,917482180,2790,2790,2790,2785,1090
|
|
20240618,105400,914445685,2790,2790,2790,2785,3611
|
|
20240618,105300,904382985,2790,2785,2790,2785,732
|
|
20240618,105200,902341230,2790,2795,2795,2785,24636
|
|
20240618,105100,833607320,2795,2800,2800,2795,10984
|
|
20240618,105000,802905535,2795,2800,2800,2795,140
|
|
20240618,104900,802513905,2800,2795,2805,2795,1453
|
|
20240618,104800,798447110,2795,2800,2800,2795,5563
|
|
20240618,104700,782898325,2800,2800,2800,2795,3523
|
|
20240618,104600,773041515,2800,2805,2805,2800,904
|
|
20240618,104500,770510270,2805,2800,2805,2800,705
|
|
20240618,104400,768535340,2800,2800,2805,2800,111
|
|
20240618,104300,768224285,2805,2805,2805,2800,475
|
|
20240618,104200,766892275,2805,2800,2805,2795,1624
|
|
20240618,104100,762351830,2800,2805,2810,2800,26657
|
|
20240618,104000,687711425,2805,2810,2810,2805,7543
|
|
20240618,103900,666553035,2810,2805,2810,2805,26
|
|
20240618,103800,666480100,2810,2810,2810,2805,987
|
|
20240618,103700,663706985,2810,2810,2810,2810,39
|
|
20240618,103600,663597395,2810,2805,2810,2805,157
|
|
20240618,103500,663156630,2805,2810,2810,2805,946
|
|
20240618,103400,660498620,2810,2810,2815,2810,704
|
|
20240618,103300,658520310,2810,2805,2810,2805,488
|
|
20240618,103200,657149650,2810,2810,2810,2810,163
|
|
20240618,103100,656691620,2810,2805,2810,2805,535
|
|
20240618,103000,655190105,2805,2810,2815,2805,1003
|
|
20240618,102900,652369625,2815,2810,2815,2805,178
|
|
20240618,102800,651869455,2805,2805,2815,2805,396
|
|
20240618,102700,650756665,2805,2810,2815,2805,6905
|
|
20240618,102600,631381125,2810,2810,2810,2805,991
|
|
20240618,102500,628596730,2805,2810,2810,2805,1295
|
|
20240618,102400,624961360,2810,2805,2810,2800,21226
|
|
20240618,102300,565438075,2805,2815,2815,2805,20305
|
|
20240618,102200,508396380,2815,2815,2815,2810,2287
|
|
20240618,102100,501963700,2815,2815,2815,2810,2047
|
|
20240618,102000,496204235,2815,2815,2815,2810,627
|
|
20240618,101900,494439530,2815,2810,2815,2810,47
|
|
20240618,101800,494307300,2815,2815,2815,2810,1030
|
|
20240618,101700,491412940,2815,2815,2815,2815,200
|
|
20240618,101600,490849940,2815,2815,2815,2810,969
|
|
20240618,101500,488126530,2815,2815,2815,2815,30
|
|
20240618,101400,488042080,2810,2815,2815,2810,339
|
|
20240618,101300,487088395,2810,2815,2815,2810,406
|
|
20240618,101200,485947530,2815,2815,2815,2815,75
|
|
20240618,101100,485736405,2815,2815,2815,2815,101
|
|
20240618,101000,485452090,2810,2815,2815,2810,91
|
|
20240618,100900,485195950,2815,2815,2815,2810,255
|
|
20240618,100800,484478145,2810,2815,2815,2810,861
|
|
20240618,100700,482055605,2815,2815,2815,2810,509
|
|
20240618,100600,480623770,2815,2810,2815,2810,1013
|
|
20240618,100500,477772230,2810,2810,2815,2810,129
|
|
20240618,100400,477409510,2810,2810,2810,2810,33
|
|
20240618,100300,477316780,2815,2815,2815,2810,954
|
|
20240618,100200,474633420,2815,2815,2815,2815,636
|
|
20240618,100100,472843080,2815,2815,2815,2810,1421
|
|
20240618,100000,468847965,2815,2815,2815,2815,22
|
|
20240618,095900,468786035,2820,2815,2820,2815,4387
|
|
20240618,095800,456436620,2815,2815,2815,2815,2009
|
|
20240618,095700,450781285,2815,2815,2815,2815,2806
|
|
20240618,095600,442882395,2820,2820,2820,2820,81
|
|
20240618,095500,442653975,2820,2820,2820,2815,904
|
|
20240618,095400,440108300,2820,2820,2820,2815,2086
|
|
20240618,095300,434236020,2820,2820,2820,2820,1108
|
|
20240618,095200,431111460,2820,2815,2820,2815,1210
|
|
20240618,095100,427704280,2815,2820,2820,2815,1464
|
|
20240618,095000,423583070,2820,2820,2820,2815,301
|
|
20240618,094900,422734650,2820,2820,2820,2820,30
|
|
20240618,094800,422650050,2820,2820,2820,2815,822
|
|
20240618,094700,420336015,2820,2815,2820,2815,920
|
|
20240618,094600,417741620,2820,2820,2820,2820,118
|
|
20240618,094500,417408860,2820,2815,2820,2815,1095
|
|
20240618,094400,414321600,2815,2820,2820,2815,1354
|
|
20240618,094300,410504820,2820,2815,2820,2815,900
|
|
20240618,094200,407966825,2820,2815,2820,2815,1244
|
|
20240618,094100,404464950,2815,2820,2820,2815,2447
|
|
20240618,094000,397576520,2820,2820,2820,2815,138
|
|
20240618,093900,397187535,2815,2820,2820,2815,4278
|
|
20240618,093800,385140500,2820,2830,2830,2815,16999
|
|
20240618,093700,337180135,2830,2825,2830,2825,192
|
|
20240618,093600,336636780,2830,2830,2830,2825,2520
|
|
20240618,093500,329515930,2830,2825,2830,2825,2043
|
|
20240618,093400,323744375,2830,2830,2830,2825,82
|
|
20240618,093300,323512715,2830,2830,2835,2825,2436
|
|
20240618,093200,316627265,2835,2840,2840,2830,1994
|
|
20240618,093100,310984085,2840,2840,2840,2840,250
|
|
20240618,093000,310274085,2840,2830,2840,2830,3682
|
|
20240618,092900,299848890,2840,2830,2840,2830,341
|
|
20240618,092800,298883820,2840,2830,2840,2830,905
|
|
20240618,092700,296322660,2830,2830,2830,2830,530
|
|
20240618,092600,294822760,2830,2830,2840,2830,2872
|
|
20240618,092500,286694970,2830,2840,2840,2830,966
|
|
20240618,092400,283961170,2830,2835,2835,2830,2033
|
|
20240618,092300,278197780,2835,2835,2835,2830,1639
|
|
20240618,092200,273554345,2835,2840,2840,2830,2352
|
|
20240618,092100,266886165,2840,2840,2840,2840,5147
|
|
20240618,092000,252268685,2840,2830,2840,2830,1959
|
|
20240618,091900,246721680,2835,2830,2840,2830,285
|
|
20240618,091800,245913790,2835,2835,2840,2835,2544
|
|
20240618,091700,238701250,2835,2835,2840,2835,632
|
|
20240618,091600,236908925,2840,2835,2840,2835,337
|
|
20240618,091500,235952345,2835,2830,2835,2830,2327
|
|
20240618,091400,229361780,2830,2835,2835,2830,3131
|
|
20240618,091300,220498050,2835,2840,2840,2830,611
|
|
20240618,091200,218765675,2840,2845,2845,2835,4661
|
|
20240618,091100,205545045,2840,2845,2845,2840,11839
|
|
20240618,091000,171919865,2845,2850,2855,2845,9507
|
|
20240618,090900,144853470,2855,2850,2855,2850,1802
|
|
20240618,090800,139715575,2850,2845,2850,2845,4388
|
|
20240618,090700,127220025,2845,2840,2845,2840,2387
|
|
20240618,090600,120429655,2840,2840,2840,2840,1690
|
|
20240618,090500,115630055,2840,2835,2840,2825,11801
|
|
20240618,090400,82212495,2835,2835,2840,2830,2436
|
|
20240618,090300,75309895,2830,2840,2840,2825,10116
|
|
20240618,090200,46635505,2840,2845,2845,2835,400
|
|
20240618,090100,45498705,2845,2850,2850,2840,11030
|
|
20240618,090000,14122910,2850,2850,2855,2850,4477
|