666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,200200,6800845120,2510,2510,2510,2510,0
|
|
20240626,200100,6800845120,2510,2510,2510,2510,0
|
|
20240626,200000,6800845120,2510,2510,2510,2510,0
|
|
20240626,195900,6800845120,2510,2510,2510,2510,0
|
|
20240626,195800,6800845120,2510,2510,2510,2510,0
|
|
20240626,195700,6800845120,2510,2510,2510,2510,0
|
|
20240626,195600,6800845120,2510,2510,2510,2510,0
|
|
20240626,195500,6800845120,2510,2510,2510,2510,0
|
|
20240626,195400,6800845120,2510,2510,2510,2510,0
|
|
20240626,195300,6800845120,2510,2510,2510,2510,0
|
|
20240626,195200,6800845120,2510,2510,2510,2510,0
|
|
20240626,195100,6800845120,2510,2510,2510,2510,0
|
|
20240626,195000,6800845120,2510,2510,2510,2510,0
|
|
20240626,194900,6800845120,2510,2510,2510,2510,0
|
|
20240626,194800,6800845120,2510,2510,2510,2510,0
|
|
20240626,194700,6800845120,2510,2510,2510,2510,0
|
|
20240626,194600,6800845120,2510,2510,2510,2510,0
|
|
20240626,194500,6800845120,2510,2510,2510,2510,0
|
|
20240626,194400,6800845120,2510,2510,2510,2510,0
|
|
20240626,194300,6800845120,2510,2510,2510,2510,0
|
|
20240626,194200,6800845120,2510,2510,2510,2510,0
|
|
20240626,194100,6800845120,2510,2510,2510,2510,0
|
|
20240626,194000,6800845120,2510,2510,2510,2510,0
|
|
20240626,193900,6800845120,2510,2510,2510,2510,0
|
|
20240626,193800,6800845120,2510,2510,2510,2510,0
|
|
20240626,193700,6800845120,2510,2510,2510,2510,0
|
|
20240626,193600,6800845120,2510,2510,2510,2510,0
|
|
20240626,193500,6800845120,2510,2510,2510,2510,0
|
|
20240626,193400,6800845120,2510,2510,2510,2510,0
|
|
20240626,193300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,193200,6800845120,2510,2510,2510,2510,0
|
|
20240626,193100,6800845120,2510,2510,2510,2510,0
|
|
20240626,193000,6800845120,2510,2510,2510,2510,0
|
|
20240626,192900,6800845120,2510,2510,2510,2510,0
|
|
20240626,192800,6800845120,2510,2510,2510,2510,0
|
|
20240626,192700,6800845120,2510,2510,2510,2510,0
|
|
20240626,192600,6800845120,2510,2510,2510,2510,0
|
|
20240626,192500,6800845120,2510,2510,2510,2510,0
|
|
20240626,192400,6800845120,2510,2510,2510,2510,0
|
|
20240626,192300,6800845120,2510,2510,2510,2510,0
|
|
20240626,192200,6800845120,2510,2510,2510,2510,0
|
|
20240626,192100,6800845120,2510,2510,2510,2510,0
|
|
20240626,192000,6800845120,2510,2510,2510,2510,0
|
|
20240626,191900,6800845120,2510,2510,2510,2510,0
|
|
20240626,191800,6800845120,2510,2510,2510,2510,0
|
|
20240626,191700,6800845120,2510,2510,2510,2510,0
|
|
20240626,191600,6800845120,2510,2510,2510,2510,0
|
|
20240626,191500,6800845120,2510,2510,2510,2510,0
|
|
20240626,191400,6800845120,2510,2510,2510,2510,0
|
|
20240626,191300,6800845120,2510,2510,2510,2510,0
|
|
20240626,191200,6800845120,2510,2510,2510,2510,0
|
|
20240626,191100,6800845120,2510,2510,2510,2510,0
|
|
20240626,191000,6800845120,2510,2510,2510,2510,0
|
|
20240626,190900,6800845120,2510,2510,2510,2510,0
|
|
20240626,190800,6800845120,2510,2510,2510,2510,0
|
|
20240626,190700,6800845120,2510,2510,2510,2510,0
|
|
20240626,190600,6800845120,2510,2510,2510,2510,0
|
|
20240626,190500,6800845120,2510,2510,2510,2510,0
|
|
20240626,190400,6800845120,2510,2510,2510,2510,0
|
|
20240626,190300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,190200,6800845120,2510,2510,2510,2510,0
|
|
20240626,190100,6800845120,2510,2510,2510,2510,0
|
|
20240626,190000,6800845120,2510,2510,2510,2510,0
|
|
20240626,185900,6800845120,2510,2510,2510,2510,0
|
|
20240626,185800,6800845120,2510,2510,2510,2510,0
|
|
20240626,185700,6800845120,2510,2510,2510,2510,0
|
|
20240626,185600,6800845120,2510,2510,2510,2510,0
|
|
20240626,185500,6800845120,2510,2510,2510,2510,0
|
|
20240626,185400,6800845120,2510,2510,2510,2510,0
|
|
20240626,185300,6800845120,2510,2510,2510,2510,0
|
|
20240626,185200,6800845120,2510,2510,2510,2510,0
|
|
20240626,185100,6800845120,2510,2510,2510,2510,0
|
|
20240626,185000,6800845120,2510,2510,2510,2510,0
|
|
20240626,184900,6800845120,2510,2510,2510,2510,0
|
|
20240626,184800,6800845120,2510,2510,2510,2510,0
|
|
20240626,184700,6800845120,2510,2510,2510,2510,0
|
|
20240626,184600,6800845120,2510,2510,2510,2510,0
|
|
20240626,184500,6800845120,2510,2510,2510,2510,0
|
|
20240626,184400,6800845120,2510,2510,2510,2510,0
|
|
20240626,184300,6800845120,2510,2510,2510,2510,0
|
|
20240626,184200,6800845120,2510,2510,2510,2510,0
|
|
20240626,184100,6800845120,2510,2510,2510,2510,0
|
|
20240626,184000,6800845120,2510,2510,2510,2510,0
|
|
20240626,183900,6800845120,2510,2510,2510,2510,0
|
|
20240626,183800,6800845120,2510,2510,2510,2510,0
|
|
20240626,183700,6800845120,2510,2510,2510,2510,0
|
|
20240626,183600,6800845120,2510,2510,2510,2510,0
|
|
20240626,183500,6800845120,2510,2510,2510,2510,0
|
|
20240626,183400,6800845120,2510,2510,2510,2510,0
|
|
20240626,183300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,183200,6800845120,2510,2510,2510,2510,0
|
|
20240626,183100,6800845120,2510,2510,2510,2510,0
|
|
20240626,183000,6800845120,2510,2510,2510,2510,0
|
|
20240626,182900,6800845120,2510,2510,2510,2510,0
|
|
20240626,182800,6800845120,2510,2510,2510,2510,0
|
|
20240626,182700,6800845120,2510,2510,2510,2510,0
|
|
20240626,182600,6800845120,2510,2510,2510,2510,0
|
|
20240626,182500,6800845120,2510,2510,2510,2510,0
|
|
20240626,182400,6800845120,2510,2510,2510,2510,0
|
|
20240626,182300,6800845120,2510,2510,2510,2510,0
|
|
20240626,182200,6800845120,2510,2510,2510,2510,0
|
|
20240626,182100,6800845120,2510,2510,2510,2510,0
|
|
20240626,182000,6800845120,2510,2510,2510,2510,0
|
|
20240626,181900,6800845120,2510,2510,2510,2510,0
|
|
20240626,181800,6800845120,2510,2510,2510,2510,0
|
|
20240626,181700,6800845120,2510,2510,2510,2510,0
|
|
20240626,181600,6800845120,2510,2510,2510,2510,0
|
|
20240626,181500,6800845120,2510,2510,2510,2510,0
|
|
20240626,181400,6800845120,2510,2510,2510,2510,0
|
|
20240626,181300,6800845120,2510,2510,2510,2510,0
|
|
20240626,181200,6800845120,2510,2510,2510,2510,0
|
|
20240626,181100,6800845120,2510,2510,2510,2510,0
|
|
20240626,181000,6800845120,2510,2510,2510,2510,0
|
|
20240626,180900,6800845120,2510,2510,2510,2510,0
|
|
20240626,180800,6800845120,2510,2510,2510,2510,0
|
|
20240626,180700,6800845120,2510,2510,2510,2510,0
|
|
20240626,180600,6800845120,2510,2510,2510,2510,0
|
|
20240626,180500,6800845120,2510,2510,2510,2510,0
|
|
20240626,180400,6800845120,2510,2510,2510,2510,0
|
|
20240626,180300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,180200,6800845120,2510,2510,2510,2510,0
|
|
20240626,180100,6800845120,2510,2510,2510,2510,0
|
|
20240626,180000,6800845120,2510,2510,2510,2510,0
|
|
20240626,175900,6800845120,2510,2510,2510,2510,0
|
|
20240626,175800,6800845120,2510,2510,2510,2510,0
|
|
20240626,175700,6800845120,2510,2510,2510,2510,0
|
|
20240626,175600,6800845120,2510,2510,2510,2510,0
|
|
20240626,175500,6800845120,2510,2510,2510,2510,0
|
|
20240626,175400,6800845120,2510,2510,2510,2510,0
|
|
20240626,175300,6800845120,2510,2510,2510,2510,0
|
|
20240626,175200,6800845120,2510,2510,2510,2510,0
|
|
20240626,175100,6800845120,2510,2510,2510,2510,0
|
|
20240626,175000,6800845120,2510,2510,2510,2510,0
|
|
20240626,174900,6800845120,2510,2510,2510,2510,0
|
|
20240626,174800,6800845120,2510,2510,2510,2510,0
|
|
20240626,174700,6800845120,2510,2510,2510,2510,0
|
|
20240626,174600,6800845120,2510,2510,2510,2510,0
|
|
20240626,174500,6800845120,2510,2510,2510,2510,0
|
|
20240626,174400,6800845120,2510,2510,2510,2510,0
|
|
20240626,174300,6800845120,2510,2510,2510,2510,0
|
|
20240626,174200,6800845120,2510,2510,2510,2510,0
|
|
20240626,174100,6800845120,2510,2510,2510,2510,0
|
|
20240626,174000,6800845120,2510,2510,2510,2510,0
|
|
20240626,173900,6800845120,2510,2510,2510,2510,0
|
|
20240626,173800,6800845120,2510,2510,2510,2510,0
|
|
20240626,173700,6800845120,2510,2510,2510,2510,0
|
|
20240626,173600,6800845120,2510,2510,2510,2510,0
|
|
20240626,173500,6800845120,2510,2510,2510,2510,0
|
|
20240626,173400,6800845120,2510,2510,2510,2510,0
|
|
20240626,173300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,173200,6800845120,2510,2510,2510,2510,0
|
|
20240626,173100,6800845120,2510,2510,2510,2510,0
|
|
20240626,173000,6800845120,2510,2510,2510,2510,0
|
|
20240626,172900,6800845120,2510,2510,2510,2510,0
|
|
20240626,172800,6800845120,2510,2510,2510,2510,0
|
|
20240626,172700,6800845120,2510,2510,2510,2510,0
|
|
20240626,172600,6800845120,2510,2510,2510,2510,0
|
|
20240626,172500,6800845120,2510,2510,2510,2510,0
|
|
20240626,172400,6800845120,2510,2510,2510,2510,0
|
|
20240626,172300,6800845120,2510,2510,2510,2510,0
|
|
20240626,172200,6800845120,2510,2510,2510,2510,0
|
|
20240626,172100,6800845120,2510,2510,2510,2510,0
|
|
20240626,172000,6800845120,2510,2510,2510,2510,0
|
|
20240626,171900,6800845120,2510,2510,2510,2510,0
|
|
20240626,171800,6800845120,2510,2510,2510,2510,0
|
|
20240626,171700,6800845120,2510,2510,2510,2510,0
|
|
20240626,171600,6800845120,2510,2510,2510,2510,0
|
|
20240626,171500,6800845120,2510,2510,2510,2510,0
|
|
20240626,171400,6800845120,2510,2510,2510,2510,0
|
|
20240626,171300,6800845120,2510,2510,2510,2510,0
|
|
20240626,171200,6800845120,2510,2510,2510,2510,0
|
|
20240626,171100,6800845120,2510,2510,2510,2510,0
|
|
20240626,171000,6800845120,2510,2510,2510,2510,0
|
|
20240626,170900,6800845120,2510,2510,2510,2510,0
|
|
20240626,170800,6800845120,2510,2510,2510,2510,0
|
|
20240626,170700,6800845120,2510,2510,2510,2510,0
|
|
20240626,170600,6800845120,2510,2510,2510,2510,0
|
|
20240626,170500,6800845120,2510,2510,2510,2510,0
|
|
20240626,170400,6800845120,2510,2510,2510,2510,0
|
|
20240626,170300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,170200,6800845120,2510,2510,2510,2510,0
|
|
20240626,170100,6800845120,2510,2510,2510,2510,0
|
|
20240626,170000,6800845120,2510,2510,2510,2510,0
|
|
20240626,165900,6800845120,2510,2510,2510,2510,0
|
|
20240626,165800,6800845120,2510,2510,2510,2510,0
|
|
20240626,165700,6800845120,2510,2510,2510,2510,0
|
|
20240626,165600,6800845120,2510,2510,2510,2510,0
|
|
20240626,165500,6800845120,2510,2510,2510,2510,0
|
|
20240626,165400,6800845120,2510,2510,2510,2510,0
|
|
20240626,165300,6800845120,2510,2510,2510,2510,0
|
|
20240626,165200,6800845120,2510,2510,2510,2510,0
|
|
20240626,165100,6800845120,2510,2510,2510,2510,0
|
|
20240626,165000,6800845120,2510,2510,2510,2510,0
|
|
20240626,164900,6800845120,2510,2510,2510,2510,0
|
|
20240626,164800,6800845120,2510,2510,2510,2510,0
|
|
20240626,164700,6800845120,2510,2510,2510,2510,0
|
|
20240626,164600,6800845120,2510,2510,2510,2510,0
|
|
20240626,164500,6800845120,2510,2510,2510,2510,0
|
|
20240626,164400,6800845120,2510,2510,2510,2510,0
|
|
20240626,164300,6800845120,2510,2510,2510,2510,0
|
|
20240626,164200,6800845120,2510,2510,2510,2510,0
|
|
20240626,164100,6800845120,2510,2510,2510,2510,0
|
|
20240626,164000,6800845120,2510,2510,2510,2510,0
|
|
20240626,163900,6800845120,2510,2510,2510,2510,0
|
|
20240626,163800,6800845120,2510,2510,2510,2510,0
|
|
20240626,163700,6800845120,2510,2510,2510,2510,0
|
|
20240626,163600,6800845120,2510,2510,2510,2510,0
|
|
20240626,163500,6800845120,2510,2510,2510,2510,0
|
|
20240626,163400,6800845120,2510,2510,2510,2510,0
|
|
20240626,163300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,163200,6800845120,2510,2510,2510,2510,0
|
|
20240626,163100,6800845120,2510,2510,2510,2510,0
|
|
20240626,163000,6800845120,2510,2510,2510,2510,0
|
|
20240626,162900,6800845120,2510,2510,2510,2510,0
|
|
20240626,162800,6800845120,2510,2510,2510,2510,0
|
|
20240626,162700,6800845120,2510,2510,2510,2510,0
|
|
20240626,162600,6800845120,2510,2510,2510,2510,0
|
|
20240626,162500,6800845120,2510,2510,2510,2510,0
|
|
20240626,162400,6800845120,2510,2510,2510,2510,0
|
|
20240626,162300,6800845120,2510,2510,2510,2510,0
|
|
20240626,162200,6800845120,2510,2510,2510,2510,0
|
|
20240626,162100,6800845120,2510,2510,2510,2510,0
|
|
20240626,162000,6800845120,2510,2510,2510,2510,0
|
|
20240626,161900,6800845120,2510,2510,2510,2510,0
|
|
20240626,161800,6800845120,2510,2510,2510,2510,0
|
|
20240626,161700,6800845120,2510,2510,2510,2510,0
|
|
20240626,161600,6800845120,2510,2510,2510,2510,0
|
|
20240626,161500,6800845120,2510,2510,2510,2510,0
|
|
20240626,161400,6800845120,2510,2510,2510,2510,0
|
|
20240626,161300,6800845120,2510,2510,2510,2510,0
|
|
20240626,161200,6800845120,2510,2510,2510,2510,0
|
|
20240626,161100,6800845120,2510,2510,2510,2510,0
|
|
20240626,161000,6800845120,2510,2510,2510,2510,0
|
|
20240626,160900,6800845120,2510,2510,2510,2510,0
|
|
20240626,160800,6800845120,2510,2510,2510,2510,0
|
|
20240626,160700,6800845120,2510,2510,2510,2510,0
|
|
20240626,160600,6800845120,2510,2510,2510,2510,0
|
|
20240626,160500,6800845120,2510,2510,2510,2510,0
|
|
20240626,160400,6800845120,2510,2510,2510,2510,0
|
|
20240626,160300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,160200,6800845120,2510,2510,2510,2510,0
|
|
20240626,160100,6800845120,2510,2510,2510,2510,0
|
|
20240626,160000,6800845120,2510,2510,2510,2510,0
|
|
20240626,155900,6800845120,2510,2510,2510,2510,0
|
|
20240626,155800,6800845120,2510,2510,2510,2510,0
|
|
20240626,155700,6800845120,2510,2510,2510,2510,0
|
|
20240626,155600,6800845120,2510,2510,2510,2510,0
|
|
20240626,155500,6800845120,2510,2510,2510,2510,0
|
|
20240626,155400,6800845120,2510,2510,2510,2510,0
|
|
20240626,155300,6800845120,2510,2510,2510,2510,0
|
|
20240626,155200,6800845120,2510,2510,2510,2510,0
|
|
20240626,155100,6800845120,2510,2510,2510,2510,0
|
|
20240626,155000,6800845120,2510,2510,2510,2510,0
|
|
20240626,154900,6800845120,2510,2510,2510,2510,0
|
|
20240626,154800,6800845120,2510,2510,2510,2510,0
|
|
20240626,154700,6800845120,2510,2510,2510,2510,0
|
|
20240626,154600,6800845120,2510,2510,2510,2510,0
|
|
20240626,154500,6800845120,2510,2510,2510,2510,0
|
|
20240626,154400,6800845120,2510,2510,2510,2510,0
|
|
20240626,154300,6800845120,2510,2510,2510,2510,0
|
|
20240626,154200,6800845120,2510,2510,2510,2510,0
|
|
20240626,154100,6800845120,2510,2510,2510,2510,0
|
|
20240626,154000,6800845120,2510,2510,2510,2510,0
|
|
20240626,153900,6800845120,2510,2510,2510,2510,0
|
|
20240626,153800,6800845120,2510,2510,2510,2510,0
|
|
20240626,153700,6800845120,2510,2510,2510,2510,0
|
|
20240626,153600,6800845120,2510,2510,2510,2510,0
|
|
20240626,153500,6800845120,2510,2510,2510,2510,0
|
|
20240626,153400,6800845120,2510,2510,2510,2510,0
|
|
20240626,153300,6800845120,2510,2510,2510,2510,22992
|
|
20240626,153200,6800845120,2510,2510,2510,2510,0
|
|
20240626,153100,6800845120,2510,2510,2510,2510,0
|
|
20240626,153000,6800845120,2510,2510,2510,2510,22992
|
|
20240626,152900,6743135200,2515,2515,2515,2515,0
|
|
20240626,152800,6743135200,2515,2515,2515,2515,0
|
|
20240626,152700,6743135200,2515,2515,2515,2515,0
|
|
20240626,152600,6743135200,2515,2515,2515,2515,0
|
|
20240626,152500,6743135200,2515,2515,2515,2515,0
|
|
20240626,152400,6743135200,2515,2515,2515,2515,0
|
|
20240626,152300,6743135200,2515,2515,2515,2515,0
|
|
20240626,152200,6743135200,2515,2515,2515,2515,0
|
|
20240626,152100,6743135200,2515,2515,2515,2515,0
|
|
20240626,152000,6743135200,2515,2515,2515,2515,0
|
|
20240626,151900,6743135200,2515,2505,2515,2505,5227
|
|
20240626,151800,6730020870,2510,2505,2510,2505,6918
|
|
20240626,151700,6712679745,2510,2505,2510,2505,12253
|
|
20240626,151600,6681934575,2510,2505,2510,2505,8336
|
|
20240626,151500,6661042705,2505,2510,2510,2505,15789
|
|
20240626,151400,6621473720,2510,2505,2510,2505,11775
|
|
20240626,151300,6591972320,2505,2515,2515,2505,14413
|
|
20240626,151200,6555831795,2510,2515,2515,2510,3774
|
|
20240626,151100,6546357865,2510,2505,2515,2505,8393
|
|
20240626,151000,6525293020,2510,2505,2510,2505,4607
|
|
20240626,150900,6513742470,2510,2510,2510,2505,4812
|
|
20240626,150800,6501682445,2510,2500,2510,2500,5575
|
|
20240626,150700,6487717850,2500,2505,2505,2500,7725
|
|
20240626,150600,6468401275,2505,2500,2510,2500,12461
|
|
20240626,150500,6437242640,2505,2505,2510,2500,4420
|
|
20240626,150400,6426179965,2505,2505,2510,2505,9795
|
|
20240626,150300,6401642845,2510,2510,2510,2505,3637
|
|
20240626,150200,6392529950,2510,2505,2510,2505,7623
|
|
20240626,150100,6373433635,2505,2510,2510,2505,6739
|
|
20240626,150000,6356531330,2505,2500,2510,2500,9027
|
|
20240626,145900,6333933355,2500,2500,2505,2500,12846
|
|
20240626,145800,6301796975,2505,2500,2505,2500,18038
|
|
20240626,145700,6256691030,2505,2505,2510,2500,26539
|
|
20240626,145600,6190330690,2505,2500,2510,2500,21490
|
|
20240626,145500,6136573245,2505,2505,2505,2500,12846
|
|
20240626,145400,6104453950,2500,2505,2505,2500,7862
|
|
20240626,145300,6084796880,2500,2510,2510,2500,9201
|
|
20240626,145200,6061763240,2510,2510,2510,2505,15507
|
|
20240626,145100,6022917905,2505,2505,2510,2505,11976
|
|
20240626,145000,5992917670,2505,2510,2515,2505,8499
|
|
20240626,144900,5971608995,2510,2510,2515,2510,11163
|
|
20240626,144800,5943588850,2510,2510,2515,2505,20480
|
|
20240626,144700,5892193330,2515,2520,2520,2510,36943
|
|
20240626,144600,5799263530,2520,2525,2525,2515,55771
|
|
20240626,144500,5658719015,2520,2520,2525,2520,4152
|
|
20240626,144400,5648255745,2520,2520,2525,2520,9957
|
|
20240626,144300,5623123520,2520,2525,2530,2520,6047
|
|
20240626,144200,5607858230,2530,2530,2530,2520,35916
|
|
20240626,144100,5517170305,2525,2525,2530,2525,2146
|
|
20240626,144000,5511746045,2530,2525,2530,2525,684
|
|
20240626,143900,5510017520,2530,2530,2530,2525,1913
|
|
20240626,143800,5505186415,2525,2530,2530,2525,1925
|
|
20240626,143700,5500321750,2525,2525,2530,2525,503
|
|
20240626,143600,5499050595,2530,2525,2530,2525,3495
|
|
20240626,143500,5490217400,2530,2530,2530,2525,27
|
|
20240626,143400,5490149160,2525,2530,2530,2525,1161
|
|
20240626,143300,5487216800,2530,2525,2530,2525,3341
|
|
20240626,143200,5478779865,2530,2530,2530,2525,339
|
|
20240626,143100,5477923780,2530,2525,2530,2525,1416
|
|
20240626,143000,5474347770,2530,2525,2530,2525,2364
|
|
20240626,142900,5468378535,2530,2525,2530,2525,4097
|
|
20240626,142800,5458027935,2530,2525,2530,2525,1627
|
|
20240626,142700,5453919485,2525,2525,2530,2525,551
|
|
20240626,142600,5452527885,2525,2525,2530,2525,5202
|
|
20240626,142500,5439381275,2525,2530,2530,2525,1583
|
|
20240626,142400,5435382825,2530,2530,2530,2525,3018
|
|
20240626,142300,5427749685,2525,2525,2530,2525,3451
|
|
20240626,142200,5419026435,2525,2525,2530,2525,14877
|
|
20240626,142100,5381461960,2530,2525,2530,2525,841
|
|
20240626,142000,5379337865,2525,2530,2530,2525,1352
|
|
20240626,141900,5375923975,2525,2530,2530,2525,13130
|
|
20240626,141800,5342765190,2525,2525,2530,2525,7265
|
|
20240626,141700,5324419965,2525,2525,2530,2525,2260
|
|
20240626,141600,5318713385,2525,2525,2530,2525,4992
|
|
20240626,141500,5306107585,2530,2525,2530,2525,2398
|
|
20240626,141400,5300043645,2525,2525,2530,2525,1342
|
|
20240626,141300,5296654995,2525,2525,2530,2525,1488
|
|
20240626,141200,5292897060,2525,2525,2525,2520,3032
|
|
20240626,141100,5285255685,2525,2525,2525,2525,1021
|
|
20240626,141000,5282677660,2525,2525,2525,2520,5137
|
|
20240626,140900,5269713680,2525,2520,2525,2520,2554
|
|
20240626,140800,5263273510,2520,2525,2525,2520,2262
|
|
20240626,140700,5257565465,2520,2530,2530,2520,33825
|
|
20240626,140600,5172158340,2530,2525,2530,2525,5913
|
|
20240626,140500,5157207825,2525,2525,2530,2525,2346
|
|
20240626,140400,5151282880,2525,2530,2530,2525,2962
|
|
20240626,140300,5143799605,2530,2525,2530,2525,1494
|
|
20240626,140200,5140027230,2525,2530,2530,2525,4592
|
|
20240626,140100,5128429585,2525,2525,2530,2525,2358
|
|
20240626,140000,5122470780,2525,2525,2530,2525,1282
|
|
20240626,135900,5119232410,2530,2525,2530,2525,6190
|
|
20240626,135800,5103590530,2525,2530,2530,2525,108
|
|
20240626,135700,5103317365,2530,2530,2530,2525,7106
|
|
20240626,135600,5085349505,2530,2525,2530,2525,2121
|
|
20240626,135500,5079992815,2530,2525,2530,2525,4682
|
|
20240626,135400,5068160715,2530,2530,2530,2525,2867
|
|
20240626,135300,5060909715,2530,2530,2530,2525,2770
|
|
20240626,135200,5053908540,2530,2535,2535,2530,2560
|
|
20240626,135100,5047431055,2530,2530,2530,2525,5520
|
|
20240626,135000,5033469890,2530,2530,2530,2525,7484
|
|
20240626,134900,5014539200,2525,2530,2530,2525,4596
|
|
20240626,134800,5002931955,2530,2525,2530,2525,792
|
|
20240626,134700,5000931305,2525,2535,2535,2525,29164
|
|
20240626,134600,4927164235,2530,2535,2535,2530,1021
|
|
20240626,134500,4924578505,2530,2530,2535,2530,2063
|
|
20240626,134400,4919359100,2530,2530,2530,2530,3868
|
|
20240626,134300,4909573060,2530,2535,2535,2530,2195
|
|
20240626,134200,4904014705,2535,2530,2535,2530,1952
|
|
20240626,134100,4899075920,2535,2535,2535,2530,4978
|
|
20240626,134000,4886463060,2535,2530,2535,2530,3686
|
|
20240626,133900,4877135460,2535,2530,2535,2525,10469
|
|
20240626,133800,4850658410,2530,2530,2530,2525,10677
|
|
20240626,133700,4823651615,2530,2535,2535,2525,37173
|
|
20240626,133600,4729606380,2535,2540,2540,2530,53853
|
|
20240626,133500,4593101115,2535,2540,2545,2535,1560
|
|
20240626,133400,4589138760,2540,2540,2545,2540,28083
|
|
20240626,133300,4517806740,2540,2540,2545,2540,880
|
|
20240626,133200,4515571210,2540,2545,2545,2540,2169
|
|
20240626,133100,4510059950,2540,2545,2545,2540,1283
|
|
20240626,133000,4506800860,2545,2545,2545,2540,1123
|
|
20240626,132900,4503947255,2545,2540,2545,2540,3128
|
|
20240626,132800,4495990515,2540,2545,2545,2540,2224
|
|
20240626,132700,4490341395,2545,2540,2545,2540,527
|
|
20240626,132600,4489002690,2545,2540,2545,2540,2303
|
|
20240626,132500,4483152570,2545,2545,2550,2540,55408
|
|
20240626,132400,4342392980,2550,2545,2550,2545,908
|
|
20240626,132300,4340082115,2545,2545,2550,2545,811
|
|
20240626,132200,4338018110,2545,2545,2550,2545,12773
|
|
20240626,132100,4305456625,2550,2550,2550,2545,16187
|
|
20240626,132000,4264181595,2550,2545,2550,2545,2365
|
|
20240626,131900,4258158030,2545,2545,2550,2545,10639
|
|
20240626,131800,4231081425,2550,2550,2550,2545,15641
|
|
20240626,131700,4191249385,2550,2550,2550,2545,6825
|
|
20240626,131600,4173875820,2545,2550,2550,2545,4126
|
|
20240626,131500,4163356055,2550,2550,2555,2545,22591
|
|
20240626,131400,4105756165,2550,2550,2550,2550,5222
|
|
20240626,131300,4092440065,2555,2550,2555,2550,8785
|
|
20240626,131200,4070032290,2550,2550,2555,2550,13306
|
|
20240626,131100,4036101970,2545,2545,2550,2545,3464
|
|
20240626,131000,4027272755,2545,2550,2550,2545,2604
|
|
20240626,130900,4020635555,2550,2545,2550,2545,4926
|
|
20240626,130800,4008084565,2545,2550,2550,2545,467
|
|
20240626,130700,4006895825,2545,2550,2550,2545,1752
|
|
20240626,130600,4002434185,2545,2550,2550,2545,45
|
|
20240626,130500,4002319445,2545,2545,2550,2545,3183
|
|
20240626,130400,3994216160,2545,2545,2550,2545,2028
|
|
20240626,130300,3989049055,2545,2550,2550,2545,438
|
|
20240626,130200,3987934095,2550,2545,2550,2545,3640
|
|
20240626,130100,3978660195,2550,2545,2550,2545,1497
|
|
20240626,130000,3974849510,2545,2550,2550,2545,440
|
|
20240626,125900,3973727770,2545,2550,2550,2545,6642
|
|
20240626,125800,3956796640,2545,2550,2550,2545,10072
|
|
20240626,125700,3931119350,2545,2545,2550,2545,1204
|
|
20240626,125600,3928055115,2550,2545,2550,2545,1002
|
|
20240626,125500,3925502525,2545,2545,2545,2545,2375
|
|
20240626,125400,3919458150,2545,2545,2550,2545,2594
|
|
20240626,125300,3912847875,2545,2545,2550,2545,1252
|
|
20240626,125200,3909661285,2550,2545,2550,2545,4292
|
|
20240626,125100,3898733375,2545,2545,2545,2545,500
|
|
20240626,125000,3897460875,2550,2545,2550,2545,889
|
|
20240626,124900,3895197395,2550,2545,2550,2545,510
|
|
20240626,124800,3893899395,2545,2545,2545,2545,6759
|
|
20240626,124700,3876697740,2545,2550,2550,2545,607
|
|
20240626,124600,3875151925,2550,2550,2550,2545,3310
|
|
20240626,124500,3866715850,2550,2550,2550,2545,2398
|
|
20240626,124400,3860612095,2545,2550,2550,2545,2286
|
|
20240626,124300,3854787220,2550,2550,2550,2545,5335
|
|
20240626,124200,3841187005,2550,2550,2550,2545,2452
|
|
20240626,124100,3834945025,2550,2545,2550,2545,1674
|
|
20240626,124000,3830679125,2545,2545,2550,2545,4310
|
|
20240626,123900,3819709740,2550,2550,2550,2545,271
|
|
20240626,123800,3819019940,2545,2550,2550,2545,3875
|
|
20240626,123700,3809152460,2550,2545,2550,2545,25
|
|
20240626,123600,3809088785,2545,2550,2550,2545,904
|
|
20240626,123500,3806788010,2545,2545,2550,2545,2268
|
|
20240626,123400,3801015925,2545,2550,2550,2545,440
|
|
20240626,123300,3799895850,2545,2545,2545,2545,957
|
|
20240626,123200,3797460285,2545,2545,2550,2545,4579
|
|
20240626,123100,3785795975,2550,2550,2550,2545,1191
|
|
20240626,123000,3782762385,2550,2550,2550,2545,11832
|
|
20240626,122900,3752593285,2550,2550,2550,2545,3320
|
|
20240626,122800,3744133055,2550,2550,2550,2545,1933
|
|
20240626,122700,3739211920,2545,2545,2550,2545,905
|
|
20240626,122600,3736908620,2550,2545,2550,2545,365
|
|
20240626,122500,3735979405,2545,2545,2545,2545,2579
|
|
20240626,122400,3729415850,2545,2545,2545,2545,0
|
|
20240626,122300,3729415850,2545,2545,2545,2545,2044
|
|
20240626,122200,3724213870,2545,2545,2550,2545,4022
|
|
20240626,122100,3713977630,2550,2545,2550,2545,3990
|
|
20240626,122000,3703806590,2550,2550,2550,2545,1362
|
|
20240626,121900,3700336525,2550,2545,2550,2545,4313
|
|
20240626,121800,3689359430,2550,2550,2550,2545,2332
|
|
20240626,121700,3683419475,2545,2545,2550,2545,1826
|
|
20240626,121600,3678772205,2545,2545,2550,2545,857
|
|
20240626,121500,3676590540,2545,2550,2550,2545,3091
|
|
20240626,121400,3668717155,2550,2545,2550,2545,821
|
|
20240626,121300,3666627640,2545,2545,2550,2545,1642
|
|
20240626,121200,3662443720,2550,2550,2550,2545,4006
|
|
20240626,121100,3652244775,2545,2550,2550,2545,3729
|
|
20240626,121000,3642754415,2550,2545,2550,2545,2283
|
|
20240626,120900,3636942485,2545,2550,2550,2545,2178
|
|
20240626,120800,3631395800,2550,2550,2550,2545,842
|
|
20240626,120700,3629252900,2545,2545,2550,2545,1193
|
|
20240626,120600,3626216710,2545,2545,2545,2545,1642
|
|
20240626,120500,3622037820,2545,2545,2545,2540,4931
|
|
20240626,120400,3609495250,2545,2540,2545,2540,1248
|
|
20240626,120300,3606325150,2540,2540,2540,2540,540
|
|
20240626,120200,3604953550,2540,2540,2545,2540,2546
|
|
20240626,120100,3598486625,2540,2545,2545,2540,1459
|
|
20240626,120000,3594780385,2545,2545,2545,2545,5401
|
|
20240626,115900,3581034840,2545,2550,2550,2545,1795
|
|
20240626,115800,3576464610,2545,2540,2550,2540,2984
|
|
20240626,115700,3568872220,2545,2545,2550,2540,8808
|
|
20240626,115600,3546452390,2545,2545,2545,2540,1759
|
|
20240626,115500,3541982260,2545,2545,2545,2540,6941
|
|
20240626,115400,3524327870,2545,2545,2545,2540,5389
|
|
20240626,115300,3510624795,2545,2545,2545,2540,11468
|
|
20240626,115200,3481445435,2540,2540,2545,2540,902
|
|
20240626,115100,3479154315,2540,2545,2545,2540,13844
|
|
20240626,115000,3443975495,2545,2545,2545,2540,2204
|
|
20240626,114900,3438377275,2540,2545,2545,2540,1663
|
|
20240626,114800,3434153140,2545,2545,2545,2540,1828
|
|
20240626,114700,3429509675,2540,2545,2545,2540,569
|
|
20240626,114600,3428063105,2545,2545,2550,2540,2217
|
|
20240626,114500,3422422165,2550,2545,2550,2540,3958
|
|
20240626,114400,3412356790,2545,2550,2550,2540,783
|
|
20240626,114300,3410365850,2550,2545,2550,2545,10010
|
|
20240626,114200,3384885690,2550,2545,2550,2545,6022
|
|
20240626,114100,3369538880,2550,2545,2550,2545,5271
|
|
20240626,114000,3356106940,2550,2550,2550,2545,422
|
|
20240626,113900,3355032375,2555,2550,2555,2545,11870
|
|
20240626,113800,3324773805,2555,2555,2555,2550,6382
|
|
20240626,113700,3308478130,2555,2565,2565,2550,4706
|
|
20240626,113600,3296435025,2555,2550,2555,2550,14236
|
|
20240626,113500,3260089030,2545,2545,2550,2545,10529
|
|
20240626,113400,3233250625,2550,2550,2550,2550,45
|
|
20240626,113300,3233135875,2545,2545,2550,2545,4440
|
|
20240626,113200,3221834525,2545,2540,2545,2540,512
|
|
20240626,113100,3220533985,2545,2545,2550,2540,2571
|
|
20240626,113000,3213991725,2545,2540,2550,2540,3688
|
|
20240626,112900,3204608320,2550,2545,2550,2545,3844
|
|
20240626,112800,3194824995,2545,2545,2545,2540,3808
|
|
20240626,112700,3185141000,2545,2545,2545,2540,1055
|
|
20240626,112600,3182460450,2545,2540,2545,2540,435
|
|
20240626,112500,3181354960,2545,2545,2545,2540,1416
|
|
20240626,112400,3177755665,2545,2540,2545,2540,1921
|
|
20240626,112300,3172869220,2540,2545,2545,2540,1020
|
|
20240626,112200,3170276785,2550,2550,2550,2540,6604
|
|
20240626,112100,3153498385,2545,2545,2545,2540,12372
|
|
20240626,112000,3122060565,2540,2545,2545,2540,3895
|
|
20240626,111900,3112150290,2550,2545,2550,2545,4158
|
|
20240626,111800,3101567385,2545,2545,2545,2540,2482
|
|
20240626,111700,3095259275,2545,2545,2545,2540,861
|
|
20240626,111600,3093071030,2545,2550,2550,2540,20715
|
|
20240626,111500,3040375355,2545,2550,2550,2545,724
|
|
20240626,111400,3038531655,2550,2545,2550,2545,4575
|
|
20240626,111300,3026888200,2545,2550,2550,2545,63
|
|
20240626,111200,3026727565,2545,2550,2550,2545,1118
|
|
20240626,111100,3023881815,2550,2550,2550,2545,12578
|
|
20240626,111000,2991820915,2545,2545,2550,2545,12772
|
|
20240626,110900,2959263815,2545,2545,2550,2545,5807
|
|
20240626,110800,2944484900,2545,2545,2545,2545,1496
|
|
20240626,110700,2940677580,2545,2540,2545,2540,4198
|
|
20240626,110600,2929995205,2545,2545,2545,2540,8348
|
|
20240626,110500,2908766445,2545,2540,2550,2540,12003
|
|
20240626,110400,2878249345,2540,2540,2540,2535,13158
|
|
20240626,110300,2844852090,2540,2535,2540,2535,5991
|
|
20240626,110200,2829637460,2540,2540,2545,2535,13005
|
|
20240626,110100,2796607070,2545,2550,2555,2545,49291
|
|
20240626,110000,2670943815,2550,2555,2555,2550,54388
|
|
20240626,105900,2532016885,2555,2565,2565,2555,27173
|
|
20240626,105800,2462540930,2560,2560,2565,2560,2238
|
|
20240626,105700,2456811465,2560,2565,2565,2560,1527
|
|
20240626,105600,2452898345,2560,2560,2565,2560,3638
|
|
20240626,105500,2443582715,2560,2560,2560,2560,27817
|
|
20240626,105400,2372371195,2565,2565,2565,2560,4070
|
|
20240626,105300,2361938455,2570,2565,2570,2560,4898
|
|
20240626,105200,2349379020,2565,2565,2565,2560,3724
|
|
20240626,105100,2339828495,2565,2560,2565,2560,3269
|
|
20240626,105000,2331454545,2565,2560,2570,2560,8250
|
|
20240626,104900,2310288825,2565,2565,2565,2560,2192
|
|
20240626,104800,2304671300,2565,2560,2565,2560,2669
|
|
20240626,104700,2297833045,2560,2565,2565,2560,1179
|
|
20240626,104600,2294814615,2565,2560,2565,2560,2538
|
|
20240626,104500,2288307185,2560,2560,2560,2560,3952
|
|
20240626,104400,2278190065,2560,2560,2565,2560,2013
|
|
20240626,104300,2273036225,2560,2565,2565,2560,4141
|
|
20240626,104200,2262435060,2565,2565,2565,2565,1643
|
|
20240626,104100,2258220765,2560,2560,2560,2560,5905
|
|
20240626,104000,2243103965,2560,2570,2570,2560,7994
|
|
20240626,103900,2222598210,2565,2570,2570,2565,516
|
|
20240626,103800,2221274015,2565,2570,2570,2565,817
|
|
20240626,103700,2219178360,2570,2565,2570,2565,2247
|
|
20240626,103600,2213414790,2570,2560,2570,2560,1017
|
|
20240626,103500,2210801215,2565,2570,2570,2565,3196
|
|
20240626,103400,2202602920,2570,2570,2570,2565,979
|
|
20240626,103300,2200091055,2565,2565,2565,2560,4805
|
|
20240626,103200,2187770265,2565,2565,2565,2560,2606
|
|
20240626,103100,2181095970,2565,2560,2565,2560,4706
|
|
20240626,103000,2169048520,2565,2565,2565,2560,2383
|
|
20240626,102900,2162939670,2570,2565,2570,2560,1971
|
|
20240626,102800,2157886540,2560,2560,2565,2560,2741
|
|
20240626,102700,2150867070,2565,2560,2565,2560,3280
|
|
20240626,102600,2142468645,2565,2560,2565,2555,2669
|
|
20240626,102500,2135633980,2560,2560,2560,2555,5448
|
|
20240626,102400,2121691520,2560,2565,2565,2560,5109
|
|
20240626,102300,2108606355,2560,2560,2565,2555,6393
|
|
20240626,102200,2092249845,2560,2565,2565,2555,7724
|
|
20240626,102100,2072485915,2560,2560,2565,2560,3021
|
|
20240626,102000,2064751980,2560,2565,2565,2555,23188
|
|
20240626,101900,2005409675,2565,2565,2565,2560,2265
|
|
20240626,101800,1999608350,2565,2565,2565,2560,4965
|
|
20240626,101700,1986884370,2565,2570,2570,2565,3174
|
|
20240626,101600,1978742435,2565,2565,2570,2560,11920
|
|
20240626,101500,1948169580,2570,2570,2570,2565,11457
|
|
20240626,101400,1918772685,2565,2580,2580,2565,53631
|
|
20240626,101300,1780863585,2580,2580,2580,2575,1464
|
|
20240626,101200,1777088415,2580,2580,2580,2575,1868
|
|
20240626,101100,1772274170,2575,2575,2580,2575,3400
|
|
20240626,101000,1763518810,2575,2575,2580,2575,9114
|
|
20240626,100900,1740050210,2575,2575,2575,2575,6250
|
|
20240626,100800,1723956460,2575,2575,2580,2575,2517
|
|
20240626,100700,1717475070,2575,2575,2580,2570,11278
|
|
20240626,100600,1688434645,2575,2580,2580,2575,12121
|
|
20240626,100500,1657217265,2580,2580,2580,2575,31890
|
|
20240626,100400,1575084270,2580,2580,2580,2575,6795
|
|
20240626,100300,1557561660,2585,2590,2590,2580,40740
|
|
20240626,100200,1452419605,2590,2590,2590,2585,1757
|
|
20240626,100100,1447872740,2585,2585,2585,2585,4027
|
|
20240626,100000,1437462945,2585,2585,2585,2580,3084
|
|
20240626,095900,1429496470,2585,2585,2590,2585,9201
|
|
20240626,095800,1405711740,2590,2585,2590,2585,5102
|
|
20240626,095700,1392522800,2590,2590,2590,2585,2435
|
|
20240626,095600,1386225530,2590,2590,2590,2585,2523
|
|
20240626,095500,1379693460,2590,2595,2595,2590,17916
|
|
20240626,095400,1333290680,2595,2595,2595,2590,1205
|
|
20240626,095300,1330169470,2590,2595,2595,2590,1211
|
|
20240626,095200,1327032370,2590,2595,2595,2590,2848
|
|
20240626,095100,1319647085,2595,2595,2595,2590,4047
|
|
20240626,095000,1309150320,2595,2595,2595,2590,2010
|
|
20240626,094900,1303943015,2595,2595,2600,2595,2336
|
|
20240626,094800,1297879510,2595,2600,2600,2595,9393
|
|
20240626,094700,1273460985,2600,2595,2600,2590,15406
|
|
20240626,094600,1233484575,2590,2595,2595,2590,738
|
|
20240626,094500,1231572735,2595,2595,2595,2590,7327
|
|
20240626,094400,1212574375,2595,2600,2600,2585,754
|
|
20240626,094300,1210620710,2600,2585,2600,2585,14512
|
|
20240626,094200,1173033590,2590,2590,2590,2585,4377
|
|
20240626,094100,1161700760,2585,2585,2590,2585,4160
|
|
20240626,094000,1150946955,2590,2590,2590,2585,3998
|
|
20240626,093900,1140600960,2590,2590,2590,2585,9965
|
|
20240626,093800,1114834970,2590,2585,2590,2580,10455
|
|
20240626,093700,1087835140,2585,2590,2590,2580,32053
|
|
20240626,093600,1005077425,2590,2585,2590,2585,6270
|
|
20240626,093500,988840685,2590,2580,2590,2575,19086
|
|
20240626,093400,939578055,2580,2580,2590,2575,9715
|
|
20240626,093300,914514270,2580,2590,2600,2575,21031
|
|
20240626,093200,860275060,2590,2610,2610,2580,100992
|
|
20240626,093100,597659980,2610,2615,2615,2610,21826
|
|
20240626,093000,540614665,2620,2615,2620,2615,3270
|
|
20240626,092900,532047900,2620,2620,2620,2615,1410
|
|
20240626,092800,528353800,2620,2620,2620,2615,930
|
|
20240626,092700,525917855,2620,2620,2620,2615,1471
|
|
20240626,092600,522064465,2620,2620,2620,2615,9047
|
|
20240626,092500,498374680,2625,2625,2625,2615,664
|
|
20240626,092400,496632940,2615,2615,2615,2610,2435
|
|
20240626,092300,490273530,2615,2625,2625,2615,5807
|
|
20240626,092200,475085225,2620,2615,2630,2615,551
|
|
20240626,092100,473639405,2620,2625,2625,2615,28850
|
|
20240626,092000,398048200,2625,2625,2625,2620,7401
|
|
20240626,091900,378623205,2625,2630,2630,2620,13230
|
|
20240626,091800,343895165,2630,2630,2630,2625,4670
|
|
20240626,091700,331628460,2625,2630,2640,2625,3406
|
|
20240626,091600,322671250,2630,2635,2635,2625,2063
|
|
20240626,091500,317248275,2635,2640,2640,2630,27505
|
|
20240626,091400,244829745,2635,2645,2645,2635,16380
|
|
20240626,091300,201582980,2640,2645,2645,2640,1937
|
|
20240626,091200,196464315,2645,2650,2650,2640,9222
|
|
20240626,091100,172072250,2650,2650,2650,2645,137
|
|
20240626,091000,171709830,2645,2645,2645,2645,159
|
|
20240626,090900,171289275,2645,2650,2650,2645,7530
|
|
20240626,090800,151337505,2655,2660,2665,2655,180
|
|
20240626,090700,150859235,2665,2665,2665,2660,266
|
|
20240626,090600,150150405,2650,2660,2660,2650,1693
|
|
20240626,090500,145658415,2660,2665,2665,2660,589
|
|
20240626,090400,144091410,2665,2650,2665,2645,2060
|
|
20240626,090300,138634395,2645,2650,2650,2645,4255
|
|
20240626,090200,127379560,2650,2655,2655,2650,41557
|
|
20240626,090100,17253450,2650,2660,2660,2650,914
|
|
20240626,090000,14830590,2650,2660,2660,2650,5588
|