641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,193800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,193700,4287227740,2655,2655,2655,2655,0
|
|
20240618,193600,4287227740,2655,2655,2655,2655,0
|
|
20240618,193500,4287227740,2655,2655,2655,2655,0
|
|
20240618,193400,4287227740,2655,2655,2655,2655,0
|
|
20240618,193300,4287227740,2655,2655,2655,2655,0
|
|
20240618,193200,4287227740,2655,2655,2655,2655,0
|
|
20240618,193100,4287227740,2655,2655,2655,2655,0
|
|
20240618,193000,4287227740,2655,2655,2655,2655,0
|
|
20240618,192900,4287227740,2655,2655,2655,2655,0
|
|
20240618,192800,4287227740,2655,2655,2655,2655,0
|
|
20240618,192700,4287227740,2655,2655,2655,2655,0
|
|
20240618,192600,4287227740,2655,2655,2655,2655,0
|
|
20240618,192500,4287227740,2655,2655,2655,2655,0
|
|
20240618,192400,4287227740,2655,2655,2655,2655,0
|
|
20240618,192300,4287227740,2655,2655,2655,2655,0
|
|
20240618,192200,4287227740,2655,2655,2655,2655,0
|
|
20240618,192100,4287227740,2655,2655,2655,2655,0
|
|
20240618,192000,4287227740,2655,2655,2655,2655,0
|
|
20240618,191900,4287227740,2655,2655,2655,2655,0
|
|
20240618,191800,4287227740,2655,2655,2655,2655,0
|
|
20240618,191700,4287227740,2655,2655,2655,2655,0
|
|
20240618,191600,4287227740,2655,2655,2655,2655,0
|
|
20240618,191500,4287227740,2655,2655,2655,2655,0
|
|
20240618,191400,4287227740,2655,2655,2655,2655,0
|
|
20240618,191300,4287227740,2655,2655,2655,2655,0
|
|
20240618,191200,4287227740,2655,2655,2655,2655,0
|
|
20240618,191100,4287227740,2655,2655,2655,2655,0
|
|
20240618,191000,4287227740,2655,2655,2655,2655,0
|
|
20240618,190900,4287227740,2655,2655,2655,2655,0
|
|
20240618,190800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,190700,4287227740,2655,2655,2655,2655,0
|
|
20240618,190600,4287227740,2655,2655,2655,2655,0
|
|
20240618,190500,4287227740,2655,2655,2655,2655,0
|
|
20240618,190400,4287227740,2655,2655,2655,2655,0
|
|
20240618,190300,4287227740,2655,2655,2655,2655,0
|
|
20240618,190200,4287227740,2655,2655,2655,2655,0
|
|
20240618,190100,4287227740,2655,2655,2655,2655,0
|
|
20240618,190000,4287227740,2655,2655,2655,2655,0
|
|
20240618,185900,4287227740,2655,2655,2655,2655,0
|
|
20240618,185800,4287227740,2655,2655,2655,2655,0
|
|
20240618,185700,4287227740,2655,2655,2655,2655,0
|
|
20240618,185600,4287227740,2655,2655,2655,2655,0
|
|
20240618,185500,4287227740,2655,2655,2655,2655,0
|
|
20240618,185400,4287227740,2655,2655,2655,2655,0
|
|
20240618,185300,4287227740,2655,2655,2655,2655,0
|
|
20240618,185200,4287227740,2655,2655,2655,2655,0
|
|
20240618,185100,4287227740,2655,2655,2655,2655,0
|
|
20240618,185000,4287227740,2655,2655,2655,2655,0
|
|
20240618,184900,4287227740,2655,2655,2655,2655,0
|
|
20240618,184800,4287227740,2655,2655,2655,2655,0
|
|
20240618,184700,4287227740,2655,2655,2655,2655,0
|
|
20240618,184600,4287227740,2655,2655,2655,2655,0
|
|
20240618,184500,4287227740,2655,2655,2655,2655,0
|
|
20240618,184400,4287227740,2655,2655,2655,2655,0
|
|
20240618,184300,4287227740,2655,2655,2655,2655,0
|
|
20240618,184200,4287227740,2655,2655,2655,2655,0
|
|
20240618,184100,4287227740,2655,2655,2655,2655,0
|
|
20240618,184000,4287227740,2655,2655,2655,2655,0
|
|
20240618,183900,4287227740,2655,2655,2655,2655,0
|
|
20240618,183800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,183700,4287227740,2655,2655,2655,2655,0
|
|
20240618,183600,4287227740,2655,2655,2655,2655,0
|
|
20240618,183500,4287227740,2655,2655,2655,2655,0
|
|
20240618,183400,4287227740,2655,2655,2655,2655,0
|
|
20240618,183300,4287227740,2655,2655,2655,2655,0
|
|
20240618,183200,4287227740,2655,2655,2655,2655,0
|
|
20240618,183100,4287227740,2655,2655,2655,2655,0
|
|
20240618,183000,4287227740,2655,2655,2655,2655,0
|
|
20240618,182900,4287227740,2655,2655,2655,2655,0
|
|
20240618,182800,4287227740,2655,2655,2655,2655,0
|
|
20240618,182700,4287227740,2655,2655,2655,2655,0
|
|
20240618,182600,4287227740,2655,2655,2655,2655,0
|
|
20240618,182500,4287227740,2655,2655,2655,2655,0
|
|
20240618,182400,4287227740,2655,2655,2655,2655,0
|
|
20240618,182300,4287227740,2655,2655,2655,2655,0
|
|
20240618,182200,4287227740,2655,2655,2655,2655,0
|
|
20240618,182100,4287227740,2655,2655,2655,2655,0
|
|
20240618,182000,4287227740,2655,2655,2655,2655,0
|
|
20240618,181900,4287227740,2655,2655,2655,2655,0
|
|
20240618,181800,4287227740,2655,2655,2655,2655,0
|
|
20240618,181700,4287227740,2655,2655,2655,2655,0
|
|
20240618,181600,4287227740,2655,2655,2655,2655,0
|
|
20240618,181500,4287227740,2655,2655,2655,2655,0
|
|
20240618,181400,4287227740,2655,2655,2655,2655,0
|
|
20240618,181300,4287227740,2655,2655,2655,2655,0
|
|
20240618,181200,4287227740,2655,2655,2655,2655,0
|
|
20240618,181100,4287227740,2655,2655,2655,2655,0
|
|
20240618,181000,4287227740,2655,2655,2655,2655,0
|
|
20240618,180900,4287227740,2655,2655,2655,2655,0
|
|
20240618,180800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,180700,4287227740,2655,2655,2655,2655,0
|
|
20240618,180600,4287227740,2655,2655,2655,2655,0
|
|
20240618,180500,4287227740,2655,2655,2655,2655,0
|
|
20240618,180400,4287227740,2655,2655,2655,2655,0
|
|
20240618,180300,4287227740,2655,2655,2655,2655,0
|
|
20240618,180200,4287227740,2655,2655,2655,2655,0
|
|
20240618,180100,4287227740,2655,2655,2655,2655,0
|
|
20240618,180000,4287227740,2655,2655,2655,2655,0
|
|
20240618,175900,4287227740,2655,2655,2655,2655,0
|
|
20240618,175800,4287227740,2655,2655,2655,2655,0
|
|
20240618,175700,4287227740,2655,2655,2655,2655,0
|
|
20240618,175600,4287227740,2655,2655,2655,2655,0
|
|
20240618,175500,4287227740,2655,2655,2655,2655,0
|
|
20240618,175400,4287227740,2655,2655,2655,2655,0
|
|
20240618,175300,4287227740,2655,2655,2655,2655,0
|
|
20240618,175200,4287227740,2655,2655,2655,2655,0
|
|
20240618,175100,4287227740,2655,2655,2655,2655,0
|
|
20240618,175000,4287227740,2655,2655,2655,2655,0
|
|
20240618,174900,4287227740,2655,2655,2655,2655,0
|
|
20240618,174800,4287227740,2655,2655,2655,2655,0
|
|
20240618,174700,4287227740,2655,2655,2655,2655,0
|
|
20240618,174600,4287227740,2655,2655,2655,2655,0
|
|
20240618,174500,4287227740,2655,2655,2655,2655,0
|
|
20240618,174400,4287227740,2655,2655,2655,2655,0
|
|
20240618,174300,4287227740,2655,2655,2655,2655,0
|
|
20240618,174200,4287227740,2655,2655,2655,2655,0
|
|
20240618,174100,4287227740,2655,2655,2655,2655,0
|
|
20240618,174000,4287227740,2655,2655,2655,2655,0
|
|
20240618,173900,4287227740,2655,2655,2655,2655,0
|
|
20240618,173800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,173700,4287227740,2655,2655,2655,2655,0
|
|
20240618,173600,4287227740,2655,2655,2655,2655,0
|
|
20240618,173500,4287227740,2655,2655,2655,2655,0
|
|
20240618,173400,4287227740,2655,2655,2655,2655,0
|
|
20240618,173300,4287227740,2655,2655,2655,2655,0
|
|
20240618,173200,4287227740,2655,2655,2655,2655,0
|
|
20240618,173100,4287227740,2655,2655,2655,2655,0
|
|
20240618,173000,4287227740,2655,2655,2655,2655,0
|
|
20240618,172900,4287227740,2655,2655,2655,2655,0
|
|
20240618,172800,4287227740,2655,2655,2655,2655,0
|
|
20240618,172700,4287227740,2655,2655,2655,2655,0
|
|
20240618,172600,4287227740,2655,2655,2655,2655,0
|
|
20240618,172500,4287227740,2655,2655,2655,2655,0
|
|
20240618,172400,4287227740,2655,2655,2655,2655,0
|
|
20240618,172300,4287227740,2655,2655,2655,2655,0
|
|
20240618,172200,4287227740,2655,2655,2655,2655,0
|
|
20240618,172100,4287227740,2655,2655,2655,2655,0
|
|
20240618,172000,4287227740,2655,2655,2655,2655,0
|
|
20240618,171900,4287227740,2655,2655,2655,2655,0
|
|
20240618,171800,4287227740,2655,2655,2655,2655,0
|
|
20240618,171700,4287227740,2655,2655,2655,2655,0
|
|
20240618,171600,4287227740,2655,2655,2655,2655,0
|
|
20240618,171500,4287227740,2655,2655,2655,2655,0
|
|
20240618,171400,4287227740,2655,2655,2655,2655,0
|
|
20240618,171300,4287227740,2655,2655,2655,2655,0
|
|
20240618,171200,4287227740,2655,2655,2655,2655,0
|
|
20240618,171100,4287227740,2655,2655,2655,2655,0
|
|
20240618,171000,4287227740,2655,2655,2655,2655,0
|
|
20240618,170900,4287227740,2655,2655,2655,2655,0
|
|
20240618,170800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,170700,4287227740,2655,2655,2655,2655,0
|
|
20240618,170600,4287227740,2655,2655,2655,2655,0
|
|
20240618,170500,4287227740,2655,2655,2655,2655,0
|
|
20240618,170400,4287227740,2655,2655,2655,2655,0
|
|
20240618,170300,4287227740,2655,2655,2655,2655,0
|
|
20240618,170200,4287227740,2655,2655,2655,2655,0
|
|
20240618,170100,4287227740,2655,2655,2655,2655,0
|
|
20240618,170000,4287227740,2655,2655,2655,2655,0
|
|
20240618,165900,4287227740,2655,2655,2655,2655,0
|
|
20240618,165800,4287227740,2655,2655,2655,2655,0
|
|
20240618,165700,4287227740,2655,2655,2655,2655,0
|
|
20240618,165600,4287227740,2655,2655,2655,2655,0
|
|
20240618,165500,4287227740,2655,2655,2655,2655,0
|
|
20240618,165400,4287227740,2655,2655,2655,2655,0
|
|
20240618,165300,4287227740,2655,2655,2655,2655,0
|
|
20240618,165200,4287227740,2655,2655,2655,2655,0
|
|
20240618,165100,4287227740,2655,2655,2655,2655,0
|
|
20240618,165000,4287227740,2655,2655,2655,2655,0
|
|
20240618,164900,4287227740,2655,2655,2655,2655,0
|
|
20240618,164800,4287227740,2655,2655,2655,2655,0
|
|
20240618,164700,4287227740,2655,2655,2655,2655,0
|
|
20240618,164600,4287227740,2655,2655,2655,2655,0
|
|
20240618,164500,4287227740,2655,2655,2655,2655,0
|
|
20240618,164400,4287227740,2655,2655,2655,2655,0
|
|
20240618,164300,4287227740,2655,2655,2655,2655,0
|
|
20240618,164200,4287227740,2655,2655,2655,2655,0
|
|
20240618,164100,4287227740,2655,2655,2655,2655,0
|
|
20240618,164000,4287227740,2655,2655,2655,2655,0
|
|
20240618,163900,4287227740,2655,2655,2655,2655,0
|
|
20240618,163800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,163700,4287227740,2655,2655,2655,2655,0
|
|
20240618,163600,4287227740,2655,2655,2655,2655,0
|
|
20240618,163500,4287227740,2655,2655,2655,2655,0
|
|
20240618,163400,4287227740,2655,2655,2655,2655,0
|
|
20240618,163300,4287227740,2655,2655,2655,2655,0
|
|
20240618,163200,4287227740,2655,2655,2655,2655,0
|
|
20240618,163100,4287227740,2655,2655,2655,2655,0
|
|
20240618,163000,4287227740,2655,2655,2655,2655,0
|
|
20240618,162900,4287227740,2655,2655,2655,2655,0
|
|
20240618,162800,4287227740,2655,2655,2655,2655,0
|
|
20240618,162700,4287227740,2655,2655,2655,2655,0
|
|
20240618,162600,4287227740,2655,2655,2655,2655,0
|
|
20240618,162500,4287227740,2655,2655,2655,2655,0
|
|
20240618,162400,4287227740,2655,2655,2655,2655,0
|
|
20240618,162300,4287227740,2655,2655,2655,2655,0
|
|
20240618,162200,4287227740,2655,2655,2655,2655,0
|
|
20240618,162100,4287227740,2655,2655,2655,2655,0
|
|
20240618,162000,4287227740,2655,2655,2655,2655,0
|
|
20240618,161900,4287227740,2655,2655,2655,2655,0
|
|
20240618,161800,4287227740,2655,2655,2655,2655,0
|
|
20240618,161700,4287227740,2655,2655,2655,2655,0
|
|
20240618,161600,4287227740,2655,2655,2655,2655,0
|
|
20240618,161500,4287227740,2655,2655,2655,2655,0
|
|
20240618,161400,4287227740,2655,2655,2655,2655,0
|
|
20240618,161300,4287227740,2655,2655,2655,2655,0
|
|
20240618,161200,4287227740,2655,2655,2655,2655,0
|
|
20240618,161100,4287227740,2655,2655,2655,2655,0
|
|
20240618,161000,4287227740,2655,2655,2655,2655,0
|
|
20240618,160900,4287227740,2655,2655,2655,2655,0
|
|
20240618,160800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,160700,4287227740,2655,2655,2655,2655,0
|
|
20240618,160600,4287227740,2655,2655,2655,2655,0
|
|
20240618,160500,4287227740,2655,2655,2655,2655,0
|
|
20240618,160400,4287227740,2655,2655,2655,2655,0
|
|
20240618,160300,4287227740,2655,2655,2655,2655,0
|
|
20240618,160200,4287227740,2655,2655,2655,2655,0
|
|
20240618,160100,4287227740,2655,2655,2655,2655,0
|
|
20240618,160000,4287227740,2655,2655,2655,2655,0
|
|
20240618,155900,4287227740,2655,2655,2655,2655,0
|
|
20240618,155800,4287227740,2655,2655,2655,2655,0
|
|
20240618,155700,4287227740,2655,2655,2655,2655,0
|
|
20240618,155600,4287227740,2655,2655,2655,2655,0
|
|
20240618,155500,4287227740,2655,2655,2655,2655,0
|
|
20240618,155400,4287227740,2655,2655,2655,2655,0
|
|
20240618,155300,4287227740,2655,2655,2655,2655,0
|
|
20240618,155200,4287227740,2655,2655,2655,2655,0
|
|
20240618,155100,4287227740,2655,2655,2655,2655,0
|
|
20240618,155000,4287227740,2655,2655,2655,2655,0
|
|
20240618,154900,4287227740,2655,2655,2655,2655,0
|
|
20240618,154800,4287227740,2655,2655,2655,2655,0
|
|
20240618,154700,4287227740,2655,2655,2655,2655,0
|
|
20240618,154600,4287227740,2655,2655,2655,2655,0
|
|
20240618,154500,4287227740,2655,2655,2655,2655,0
|
|
20240618,154400,4287227740,2655,2655,2655,2655,0
|
|
20240618,154300,4287227740,2655,2655,2655,2655,0
|
|
20240618,154200,4287227740,2655,2655,2655,2655,0
|
|
20240618,154100,4287227740,2655,2655,2655,2655,0
|
|
20240618,154000,4287227740,2655,2655,2655,2655,0
|
|
20240618,153900,4287227740,2655,2655,2655,2655,0
|
|
20240618,153800,4287227740,2655,2655,2655,2655,30280
|
|
20240618,153700,4287227740,2655,2655,2655,2655,0
|
|
20240618,153600,4287227740,2655,2655,2655,2655,0
|
|
20240618,153500,4287227740,2655,2655,2655,2655,0
|
|
20240618,153400,4287227740,2655,2655,2655,2655,0
|
|
20240618,153300,4287227740,2655,2655,2655,2655,0
|
|
20240618,153200,4287227740,2655,2655,2655,2655,0
|
|
20240618,153100,4287227740,2655,2655,2655,2655,0
|
|
20240618,153000,4287227740,2655,2655,2655,2655,30280
|
|
20240618,152900,4206834340,2665,2665,2665,2665,0
|
|
20240618,152800,4206834340,2665,2665,2665,2665,0
|
|
20240618,152700,4206834340,2665,2665,2665,2665,0
|
|
20240618,152600,4206834340,2665,2665,2665,2665,0
|
|
20240618,152500,4206834340,2665,2665,2665,2665,0
|
|
20240618,152400,4206834340,2665,2665,2665,2665,0
|
|
20240618,152300,4206834340,2665,2665,2665,2665,0
|
|
20240618,152200,4206834340,2665,2665,2665,2665,0
|
|
20240618,152100,4206834340,2665,2665,2665,2665,0
|
|
20240618,152000,4206834340,2665,2665,2665,2665,0
|
|
20240618,151900,4206834340,2665,2660,2665,2655,2120
|
|
20240618,151800,4201189390,2660,2655,2665,2655,5239
|
|
20240618,151700,4187264180,2660,2660,2670,2655,9609
|
|
20240618,151600,4161718925,2660,2660,2660,2660,4025
|
|
20240618,151500,4151012425,2665,2670,2670,2660,3787
|
|
20240618,151400,4140922000,2665,2670,2670,2665,1405
|
|
20240618,151300,4137171835,2670,2665,2670,2665,141
|
|
20240618,151200,4136796065,2665,2670,2670,2665,1230
|
|
20240618,151100,4133518110,2665,2665,2665,2660,4756
|
|
20240618,151000,4120843445,2665,2670,2670,2665,2651
|
|
20240618,150900,4113775980,2665,2670,2675,2665,3626
|
|
20240618,150800,4104110175,2670,2670,2670,2670,4963
|
|
20240618,150700,4090858965,2675,2675,2675,2675,71
|
|
20240618,150600,4090669040,2675,2670,2675,2665,2826
|
|
20240618,150500,4083124610,2675,2675,2675,2675,20
|
|
20240618,150400,4083071110,2680,2685,2685,2670,729
|
|
20240618,150300,4081121590,2685,2675,2685,2675,4925
|
|
20240618,150200,4067921700,2675,2670,2675,2670,2374
|
|
20240618,150100,4061580140,2675,2675,2685,2670,366
|
|
20240618,150000,4060601090,2675,2685,2685,2675,825
|
|
20240618,145900,4058394025,2685,2680,2685,2670,39894
|
|
20240618,145800,3951671325,2685,2680,2685,2680,797
|
|
20240618,145700,3949535355,2680,2685,2685,2680,1001
|
|
20240618,145600,3946852670,2685,2685,2685,2685,11
|
|
20240618,145500,3946823135,2685,2685,2685,2685,393
|
|
20240618,145400,3945767930,2690,2685,2690,2680,948
|
|
20240618,145300,3943220555,2690,2685,2690,2685,3070
|
|
20240618,145200,3934977595,2685,2685,2685,2685,250
|
|
20240618,145100,3934306345,2685,2685,2685,2685,161
|
|
20240618,145000,3933874060,2685,2675,2685,2675,6166
|
|
20240618,144900,3917357245,2680,2680,2680,2680,460
|
|
20240618,144800,3916124445,2680,2680,2680,2680,214
|
|
20240618,144700,3915550925,2675,2675,2675,2675,1164
|
|
20240618,144600,3912437225,2680,2680,2680,2675,404
|
|
20240618,144500,3911356005,2680,2675,2680,2675,458
|
|
20240618,144400,3910129505,2675,2675,2675,2675,435
|
|
20240618,144300,3908965880,2680,2680,2680,2675,1729
|
|
20240618,144200,3904340720,2680,2675,2680,2675,282
|
|
20240618,144100,3903586360,2680,2685,2685,2675,1188
|
|
20240618,144000,3900404520,2680,2680,2680,2680,505
|
|
20240618,143900,3899051120,2685,2685,2690,2685,802
|
|
20240618,143800,3896897745,2685,2680,2690,2680,2071
|
|
20240618,143700,3891346420,2680,2685,2685,2680,55
|
|
20240618,143600,3891198995,2685,2685,2685,2685,1925
|
|
20240618,143500,3886030370,2690,2685,2690,2685,1290
|
|
20240618,143400,3882566650,2685,2685,2685,2680,1007
|
|
20240618,143300,3879863115,2685,2685,2690,2670,2550
|
|
20240618,143200,3873019990,2665,2690,2690,2665,15542
|
|
20240618,143100,3831532100,2680,2685,2685,2680,1037
|
|
20240618,143000,3828751755,2685,2680,2685,2680,369
|
|
20240618,142900,3827762825,2685,2685,2685,2680,105
|
|
20240618,142800,3827481400,2685,2685,2685,2685,0
|
|
20240618,142700,3827481400,2685,2685,2685,2685,404
|
|
20240618,142600,3826396660,2685,2685,2685,2685,41
|
|
20240618,142500,3826286575,2675,2685,2695,2675,3981
|
|
20240618,142400,3815586120,2685,2675,2685,2675,42
|
|
20240618,142300,3815473650,2685,2695,2695,2665,8708
|
|
20240618,142200,3792221115,2675,2695,2695,2675,4390
|
|
20240618,142100,3780438205,2695,2685,2695,2685,1900
|
|
20240618,142000,3775333865,2695,2690,2695,2680,1156
|
|
20240618,141900,3772228220,2675,2685,2685,2675,1784
|
|
20240618,141800,3767448140,2680,2680,2680,2675,610
|
|
20240618,141700,3765813625,2680,2680,2680,2675,640
|
|
20240618,141600,3764101395,2675,2680,2680,2675,1623
|
|
20240618,141500,3759758730,2680,2680,2680,2680,308
|
|
20240618,141400,3758933290,2670,2675,2680,2670,2166
|
|
20240618,141300,3753142290,2680,2680,2680,2675,704
|
|
20240618,141200,3751255580,2680,2680,2680,2680,2071
|
|
20240618,141100,3745705300,2680,2680,2680,2680,0
|
|
20240618,141000,3745705300,2680,2680,2680,2680,58
|
|
20240618,140900,3745549860,2685,2680,2695,2670,10622
|
|
20240618,140800,3717122315,2675,2700,2700,2675,7838
|
|
20240618,140700,3696140535,2695,2690,2695,2690,1020
|
|
20240618,140600,3693394195,2685,2690,2690,2680,1323
|
|
20240618,140500,3689835815,2690,2690,2690,2670,7586
|
|
20240618,140400,3669522050,2695,2700,2700,2690,5501
|
|
20240618,140300,3654708320,2700,2700,2700,2695,620
|
|
20240618,140200,3653034570,2700,2700,2700,2700,64
|
|
20240618,140100,3652861770,2690,2700,2700,2680,1573
|
|
20240618,140000,3648627135,2690,2685,2690,2670,28205
|
|
20240618,135900,3573095020,2690,2695,2700,2680,15202
|
|
20240618,135800,3532215595,2700,2710,2710,2700,11905
|
|
20240618,135700,3500063965,2710,2710,2710,2705,5537
|
|
20240618,135600,3485082825,2705,2705,2710,2705,5798
|
|
20240618,135500,3469399225,2710,2710,2710,2705,1926
|
|
20240618,135400,3464184600,2705,2710,2715,2705,3346
|
|
20240618,135300,3455129850,2710,2705,2715,2705,903
|
|
20240618,135200,3452687165,2705,2715,2715,2705,1373
|
|
20240618,135100,3448966200,2715,2715,2715,2705,6922
|
|
20240618,135000,3430237475,2715,2705,2715,2705,5214
|
|
20240618,134900,3416124010,2705,2715,2715,2705,1680
|
|
20240618,134800,3411570520,2705,2705,2720,2705,7514
|
|
20240618,134700,3391223010,2710,2720,2720,2710,12683
|
|
20240618,134600,3356795060,2720,2730,2730,2715,13769
|
|
20240618,134500,3319307090,2730,2735,2735,2725,924
|
|
20240618,134400,3316785675,2725,2720,2735,2720,6887
|
|
20240618,134300,3298016820,2720,2730,2730,2720,11644
|
|
20240618,134200,3266311545,2730,2730,2735,2725,22073
|
|
20240618,134100,3206121915,2730,2730,2740,2730,8579
|
|
20240618,134000,3182676240,2735,2730,2740,2730,13319
|
|
20240618,133900,3146248695,2735,2745,2745,2730,36339
|
|
20240618,133800,3046784600,2740,2720,2745,2715,52420
|
|
20240618,133700,2903165760,2725,2730,2730,2700,67677
|
|
20240618,133600,2719389245,2730,2750,2780,2715,169085
|
|
20240618,133500,2255168975,2760,2685,2760,2680,182807
|
|
20240618,133400,1757336705,2685,2680,2685,2680,876
|
|
20240618,133300,1754988520,2680,2680,2680,2675,127
|
|
20240618,133200,1754648385,2680,2680,2680,2680,1862
|
|
20240618,133100,1749658225,2685,2680,2685,2675,522
|
|
20240618,133000,1748259415,2685,2680,2685,2680,486
|
|
20240618,132900,1746956920,2680,2680,2680,2680,557
|
|
20240618,132800,1745464160,2675,2675,2680,2675,868
|
|
20240618,132700,1743138870,2680,2675,2680,2675,704
|
|
20240618,132600,1741255645,2670,2680,2680,2670,1718
|
|
20240618,132500,1736664500,2680,2680,2685,2680,522
|
|
20240618,132400,1735265530,2680,2680,2685,2680,1923
|
|
20240618,132300,1730111885,2680,2670,2685,2670,3550
|
|
20240618,132200,1720616525,2675,2680,2685,2670,3506
|
|
20240618,132100,1711233755,2685,2680,2690,2680,1590
|
|
20240618,132000,1706964390,2690,2685,2690,2685,1768
|
|
20240618,131900,1702212305,2690,2680,2690,2680,2774
|
|
20240618,131800,1694761745,2680,2685,2685,2675,2717
|
|
20240618,131700,1687472590,2685,2675,2685,2670,12584
|
|
20240618,131600,1653776425,2675,2670,2675,2665,4004
|
|
20240618,131500,1643072130,2665,2660,2675,2660,3621
|
|
20240618,131400,1633409910,2670,2660,2670,2660,1083
|
|
20240618,131300,1630523725,2660,2660,2665,2655,399
|
|
20240618,131200,1629463340,2660,2655,2660,2655,933
|
|
20240618,131100,1626986215,2655,2660,2660,2650,3413
|
|
20240618,131000,1617935100,2665,2665,2670,2660,607
|
|
20240618,130900,1616317545,2660,2655,2660,2650,1751
|
|
20240618,130800,1611668805,2655,2660,2660,2655,1043
|
|
20240618,130700,1608899635,2655,2660,2670,2655,147
|
|
20240618,130600,1608509105,2670,2660,2670,2660,1051
|
|
20240618,130500,1605713435,2665,2670,2670,2665,812
|
|
20240618,130400,1603549415,2675,2670,2675,2670,11
|
|
20240618,130300,1603520040,2670,2675,2675,2665,123
|
|
20240618,130200,1603192175,2665,2675,2675,2665,109
|
|
20240618,130100,1602901600,2675,2670,2675,2670,802
|
|
20240618,130000,1600756260,2675,2675,2675,2670,312
|
|
20240618,125900,1599923160,2670,2670,2670,2670,205
|
|
20240618,125800,1599375810,2675,2675,2675,2675,0
|
|
20240618,125700,1599375810,2675,2675,2675,2675,3
|
|
20240618,125600,1599367785,2665,2665,2665,2665,199
|
|
20240618,125500,1598837450,2665,2675,2675,2665,51
|
|
20240618,125400,1598701525,2665,2675,2675,2665,577
|
|
20240618,125300,1597159800,2675,2675,2675,2675,2
|
|
20240618,125200,1597154450,2675,2675,2675,2675,221
|
|
20240618,125100,1596563275,2675,2660,2675,2655,20496
|
|
20240618,125000,1542059215,2660,2660,2665,2660,2307
|
|
20240618,124900,1535921850,2665,2670,2670,2660,3869
|
|
20240618,124800,1525612735,2675,2675,2675,2675,201
|
|
20240618,124700,1525075060,2675,2675,2675,2670,629
|
|
20240618,124600,1523395570,2670,2670,2670,2670,1
|
|
20240618,124500,1523392900,2680,2680,2680,2670,571
|
|
20240618,124400,1521868190,2675,2680,2680,2675,90
|
|
20240618,124300,1521627430,2675,2680,2680,2670,202
|
|
20240618,124200,1521088075,2675,2680,2680,2675,1141
|
|
20240618,124100,1518035285,2680,2680,2685,2680,787
|
|
20240618,124000,1515925620,2680,2685,2685,2680,702
|
|
20240618,123900,1514043750,2685,2685,2690,2685,2236
|
|
20240618,123800,1508030790,2680,2680,2680,2680,556
|
|
20240618,123700,1506540710,2685,2675,2690,2675,8
|
|
20240618,123600,1506519250,2690,2680,2690,2680,7916
|
|
20240618,123500,1485301830,2675,2675,2680,2670,2573
|
|
20240618,123400,1478427405,2675,2680,2680,2675,33
|
|
20240618,123300,1478338985,2680,2670,2680,2670,447
|
|
20240618,123200,1477142985,2665,2675,2680,2665,3222
|
|
20240618,123100,1468533285,2685,2685,2685,2685,1
|
|
20240618,123000,1468530600,2680,2680,2680,2680,513
|
|
20240618,122900,1467155760,2690,2690,2690,2685,1159
|
|
20240618,122800,1464038055,2695,2680,2695,2670,8141
|
|
20240618,122700,1442263010,2680,2690,2695,2675,3553
|
|
20240618,122600,1432728660,2690,2705,2705,2690,2072
|
|
20240618,122500,1427137505,2700,2705,2710,2685,21200
|
|
20240618,122400,1369794630,2700,2685,2700,2685,22845
|
|
20240618,122300,1308172735,2685,2695,2695,2685,1419
|
|
20240618,122200,1304355430,2690,2685,2690,2685,3844
|
|
20240618,122100,1294017840,2690,2680,2690,2680,35
|
|
20240618,122000,1293923850,2695,2675,2695,2675,5213
|
|
20240618,121900,1279919110,2675,2690,2690,2675,774
|
|
20240618,121800,1277844920,2690,2695,2695,2680,2689
|
|
20240618,121700,1270618730,2695,2690,2695,2685,3821
|
|
20240618,121600,1260337470,2690,2690,2690,2675,11227
|
|
20240618,121500,1230203750,2690,2690,2695,2685,1392
|
|
20240618,121400,1226464755,2685,2690,2700,2685,5080
|
|
20240618,121300,1212795125,2685,2680,2710,2680,40750
|
|
20240618,121200,1102866685,2680,2660,2680,2660,11489
|
|
20240618,121100,1072128150,2665,2660,2665,2655,1495
|
|
20240618,121000,1068150345,2660,2665,2665,2660,665
|
|
20240618,120900,1066380185,2660,2660,2660,2660,38
|
|
20240618,120800,1066279105,2665,2665,2665,2665,1
|
|
20240618,120700,1066276440,2660,2660,2660,2660,36
|
|
20240618,120600,1066180680,2665,2665,2665,2665,0
|
|
20240618,120500,1066180680,2665,2665,2665,2665,8
|
|
20240618,120400,1066159360,2665,2660,2665,2660,2
|
|
20240618,120300,1066154035,2665,2665,2665,2665,0
|
|
20240618,120200,1066154035,2665,2665,2665,2665,0
|
|
20240618,120100,1066154035,2665,2665,2665,2665,0
|
|
20240618,120000,1066154035,2665,2665,2665,2665,0
|
|
20240618,115900,1066154035,2665,2660,2665,2660,301
|
|
20240618,115800,1065353370,2665,2665,2665,2665,8
|
|
20240618,115700,1065332050,2665,2660,2665,2660,5
|
|
20240618,115600,1065318740,2665,2660,2665,2660,111
|
|
20240618,115500,1065023475,2665,2665,2665,2665,1482
|
|
20240618,115400,1061073945,2665,2665,2665,2655,206
|
|
20240618,115300,1060526955,2665,2665,2665,2665,493
|
|
20240618,115200,1059213110,2665,2665,2665,2665,0
|
|
20240618,115100,1059213110,2665,2660,2665,2660,1960
|
|
20240618,115000,1053993745,2660,2660,2660,2660,885
|
|
20240618,114900,1051639645,2665,2665,2665,2665,409
|
|
20240618,114800,1050549660,2665,2665,2665,2665,552
|
|
20240618,114700,1049078580,2670,2670,2670,2665,14
|
|
20240618,114600,1049041205,2670,2670,2670,2665,573
|
|
20240618,114500,1047514145,2670,2660,2670,2660,138
|
|
20240618,114400,1047146570,2660,2660,2660,2660,0
|
|
20240618,114300,1047146570,2660,2660,2660,2660,1171
|
|
20240618,114200,1044031710,2660,2660,2660,2660,50
|
|
20240618,114100,1043898710,2660,2660,2660,2660,270
|
|
20240618,114000,1043180510,2670,2660,2670,2660,21
|
|
20240618,113900,1043124630,2655,2655,2655,2655,412
|
|
20240618,113800,1042030770,2655,2670,2670,2655,3505
|
|
20240618,113700,1032706215,2665,2665,2670,2660,44897
|
|
20240618,113600,913053525,2665,2665,2665,2665,3260
|
|
20240618,113500,904365625,2665,2670,2670,2665,1235
|
|
20240618,113400,901074345,2665,2665,2665,2665,133
|
|
20240618,113300,900719900,2665,2670,2670,2665,154
|
|
20240618,113200,900308740,2670,2665,2670,2665,124
|
|
20240618,113100,899978275,2670,2675,2675,2665,4330
|
|
20240618,113000,888434865,2665,2665,2670,2665,6570
|
|
20240618,112900,870905815,2665,2665,2670,2665,2381
|
|
20240618,112800,864560445,2665,2665,2665,2665,0
|
|
20240618,112700,864560445,2665,2665,2665,2665,0
|
|
20240618,112600,864560445,2665,2665,2665,2665,1363
|
|
20240618,112500,860928050,2665,2665,2665,2665,1
|
|
20240618,112400,860925385,2670,2675,2675,2670,51
|
|
20240618,112300,860789210,2670,2670,2670,2665,3533
|
|
20240618,112200,851358800,2665,2670,2670,2665,10001
|
|
20240618,112100,824706130,2675,2675,2675,2665,208
|
|
20240618,112000,824151735,2675,2670,2675,2665,918
|
|
20240618,111900,821699610,2675,2675,2675,2675,22
|
|
20240618,111800,821640760,2680,2665,2680,2665,5403
|
|
20240618,111700,807196740,2665,2665,2665,2665,1600
|
|
20240618,111600,802932740,2670,2665,2670,2665,1011
|
|
20240618,111500,800238370,2665,2665,2665,2665,493
|
|
20240618,111400,798924525,2665,2665,2665,2665,1554
|
|
20240618,111300,794783115,2665,2670,2670,2665,48
|
|
20240618,111200,794655025,2665,2665,2665,2665,1
|
|
20240618,111100,794652360,2670,2670,2670,2670,665
|
|
20240618,111000,792876810,2670,2665,2670,2665,3566
|
|
20240618,110900,783356200,2665,2670,2670,2665,4
|
|
20240618,110800,783345530,2665,2665,2670,2665,1223
|
|
20240618,110700,780086230,2665,2670,2670,2665,43
|
|
20240618,110600,779971580,2670,2665,2670,2665,372
|
|
20240618,110500,778978745,2670,2665,2670,2665,2907
|
|
20240618,110400,771227320,2670,2670,2670,2665,1524
|
|
20240618,110300,767164595,2670,2670,2670,2670,664
|
|
20240618,110200,765391715,2670,2670,2670,2665,1285
|
|
20240618,110100,761967180,2665,2670,2670,2665,2578
|
|
20240618,110000,755096805,2665,2665,2670,2665,1502
|
|
20240618,105900,751093960,2665,2665,2665,2665,503
|
|
20240618,105800,749753465,2670,2665,2670,2665,193
|
|
20240618,105700,749239115,2665,2665,2670,2665,11
|
|
20240618,105600,749209795,2665,2665,2670,2665,513
|
|
20240618,105500,747840140,2670,2670,2670,2665,306
|
|
20240618,105400,747024145,2665,2665,2670,2665,867
|
|
20240618,105300,744713090,2670,2670,2670,2665,225
|
|
20240618,105200,744113440,2670,2665,2670,2665,339
|
|
20240618,105100,743209360,2665,2665,2665,2665,2717
|
|
20240618,105000,735968555,2670,2670,2670,2670,254
|
|
20240618,104900,735290375,2665,2670,2670,2665,2613
|
|
20240618,104800,728313735,2670,2665,2670,2665,7137
|
|
20240618,104700,709263725,2665,2665,2670,2665,498
|
|
20240618,104600,707936540,2665,2665,2670,2665,243
|
|
20240618,104500,707288190,2670,2665,2670,2665,1397
|
|
20240618,104400,703563435,2670,2670,2670,2670,0
|
|
20240618,104300,703563435,2670,2665,2670,2665,5
|
|
20240618,104200,703550105,2670,2665,2670,2665,12
|
|
20240618,104100,703518115,2670,2665,2670,2665,19
|
|
20240618,104000,703467460,2665,2665,2670,2665,159
|
|
20240618,103900,703043710,2665,2670,2670,2665,121
|
|
20240618,103800,702721235,2665,2660,2665,2660,2931
|
|
20240618,103700,694910170,2660,2660,2665,2660,363
|
|
20240618,103600,693944090,2660,2665,2665,2660,377
|
|
20240618,103500,692939395,2660,2660,2665,2660,43
|
|
20240618,103400,692824880,2660,2660,2665,2660,684
|
|
20240618,103300,691004630,2660,2650,2660,2650,3060
|
|
20240618,103200,682889090,2655,2655,2660,2650,1003
|
|
20240618,103100,680230595,2660,2660,2660,2660,200
|
|
20240618,103000,679698595,2660,2660,2660,2650,3647
|
|
20240618,102900,670032015,2650,2655,2655,2650,833
|
|
20240618,102800,667820405,2655,2650,2655,2645,2315
|
|
20240618,102700,661692170,2660,2660,2660,2660,1
|
|
20240618,102600,661689510,2655,2650,2660,2650,74
|
|
20240618,102500,661493385,2660,2660,2660,2650,1251
|
|
20240618,102400,658175930,2650,2655,2660,2650,2897
|
|
20240618,102300,650496560,2660,2655,2660,2655,1934
|
|
20240618,102200,645361785,2660,2660,2665,2660,396
|
|
20240618,102100,644308420,2660,2660,2665,2660,736
|
|
20240618,102000,642350650,2660,2660,2665,2660,351
|
|
20240618,101900,641416745,2665,2660,2665,2660,540
|
|
20240618,101800,639979305,2670,2670,2670,2670,0
|
|
20240618,101700,639979305,2670,2655,2670,2650,3448
|
|
20240618,101600,630840380,2655,2655,2655,2655,2973
|
|
20240618,101500,622947065,2660,2660,2660,2655,62
|
|
20240618,101400,622782395,2660,2660,2660,2660,6721
|
|
20240618,101300,604904535,2665,2660,2665,2660,796
|
|
20240618,101200,602785795,2660,2665,2665,2660,2705
|
|
20240618,101100,595577995,2665,2660,2665,2660,1005
|
|
20240618,101000,592899690,2665,2665,2665,2660,327
|
|
20240618,100900,592028520,2660,2660,2660,2660,1123
|
|
20240618,100800,589041340,2665,2660,2665,2660,1206
|
|
20240618,100700,585833350,2660,2665,2665,2660,1020
|
|
20240618,100600,583115055,2665,2665,2665,2665,3210
|
|
20240618,100500,574560405,2665,2665,2670,2665,1185
|
|
20240618,100400,571402375,2665,2665,2670,2665,2264
|
|
20240618,100300,565368805,2665,2670,2670,2665,242
|
|
20240618,100200,564723860,2665,2665,2665,2660,1038
|
|
20240618,100100,561957595,2665,2665,2670,2660,2603
|
|
20240618,100000,555021140,2670,2670,2670,2665,452
|
|
20240618,095900,553816550,2665,2665,2670,2665,661
|
|
20240618,095800,552054950,2665,2670,2670,2665,175
|
|
20240618,095700,551588560,2670,2670,2670,2665,806
|
|
20240618,095600,549440040,2670,2665,2670,2665,325
|
|
20240618,095500,548572915,2660,2665,2670,2660,455
|
|
20240618,095400,547361465,2665,2665,2665,2665,403
|
|
20240618,095300,546287470,2665,2665,2665,2665,235
|
|
20240618,095200,545661195,2665,2665,2665,2665,466
|
|
20240618,095100,544419305,2660,2665,2670,2660,1944
|
|
20240618,095000,539237670,2670,2670,2670,2670,8882
|
|
20240618,094900,515522730,2670,2675,2675,2670,1511
|
|
20240618,094800,511486435,2675,2680,2680,2675,1924
|
|
20240618,094700,506336485,2680,2675,2680,2675,851
|
|
20240618,094600,504060050,2675,2670,2675,2670,572
|
|
20240618,094500,502532650,2670,2675,2680,2670,2453
|
|
20240618,094400,495972035,2670,2675,2685,2670,871
|
|
20240618,094300,493645185,2675,2685,2695,2675,72661
|
|
20240618,094200,298896950,2695,2680,2695,2675,12775
|
|
20240618,094100,264603170,2670,2675,2680,2670,8431
|
|
20240618,094000,242054025,2670,2660,2670,2660,6956
|
|
20240618,093900,223503630,2660,2660,2665,2660,393
|
|
20240618,093800,222458090,2660,2660,2665,2655,3445
|
|
20240618,093700,213296995,2660,2660,2665,2660,151
|
|
20240618,093600,212895330,2660,2660,2665,2660,2441
|
|
20240618,093500,206390345,2660,2655,2660,2655,832
|
|
20240618,093400,204179405,2655,2660,2660,2655,453
|
|
20240618,093300,202974450,2660,2660,2665,2660,538
|
|
20240618,093200,201543365,2665,2660,2665,2655,2874
|
|
20240618,093100,193898770,2650,2655,2660,2650,4327
|
|
20240618,093000,182409970,2655,2655,2655,2655,169
|
|
20240618,092900,181961275,2650,2655,2655,2650,360
|
|
20240618,092800,181007065,2655,2660,2660,2655,1784
|
|
20240618,092700,176269790,2660,2660,2660,2660,1477
|
|
20240618,092600,172340970,2665,2660,2665,2660,963
|
|
20240618,092500,169779380,2660,2660,2660,2655,1753
|
|
20240618,092400,165120705,2655,2655,2660,2655,250
|
|
20240618,092300,164456480,2660,2655,2660,2655,2838
|
|
20240618,092200,156907500,2660,2660,2660,2650,2263
|
|
20240618,092100,150902185,2660,2660,2660,2655,816
|
|
20240618,092000,148732690,2660,2660,2660,2660,455
|
|
20240618,091900,147522390,2660,2660,2660,2655,425
|
|
20240618,091800,146393480,2660,2660,2665,2660,142
|
|
20240618,091700,146015710,2665,2660,2665,2660,2084
|
|
20240618,091600,140472255,2665,2660,2665,2660,942
|
|
20240618,091500,137963575,2660,2665,2665,2655,5536
|
|
20240618,091400,123262605,2655,2665,2665,2655,2367
|
|
20240618,091300,116965110,2665,2660,2665,2660,170
|
|
20240618,091200,116512895,2660,2660,2665,2660,474
|
|
20240618,091100,115251305,2665,2660,2665,2660,1663
|
|
20240618,091000,110827710,2660,2665,2665,2660,123
|
|
20240618,090900,110499925,2665,2665,2670,2665,2297
|
|
20240618,090800,104378235,2665,2665,2665,2660,380
|
|
20240618,090700,103367350,2665,2665,2670,2665,1461
|
|
20240618,090600,99473770,2665,2665,2670,2665,2086
|
|
20240618,090500,93912070,2670,2675,2675,2670,736
|
|
20240618,090400,91944315,2675,2680,2680,2675,3127
|
|
20240618,090300,83579355,2680,2665,2680,2665,5731
|
|
20240618,090200,68261410,2665,2660,2670,2650,1417
|
|
20240618,090100,64481490,2660,2655,2670,2650,9068
|
|
20240618,090000,40319680,2670,2635,2670,2635,14893
|