641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,193700,2477625810,2785,2785,2785,2785,0
|
|
20240613,193600,2477625810,2785,2785,2785,2785,0
|
|
20240613,193500,2477625810,2785,2785,2785,2785,0
|
|
20240613,193400,2477625810,2785,2785,2785,2785,0
|
|
20240613,193300,2477625810,2785,2785,2785,2785,0
|
|
20240613,193200,2477625810,2785,2785,2785,2785,0
|
|
20240613,193100,2477625810,2785,2785,2785,2785,0
|
|
20240613,193000,2477625810,2785,2785,2785,2785,0
|
|
20240613,192900,2477625810,2785,2785,2785,2785,0
|
|
20240613,192800,2477625810,2785,2785,2785,2785,0
|
|
20240613,192700,2477625810,2785,2785,2785,2785,0
|
|
20240613,192600,2477625810,2785,2785,2785,2785,0
|
|
20240613,192500,2477625810,2785,2785,2785,2785,0
|
|
20240613,192400,2477625810,2785,2785,2785,2785,0
|
|
20240613,192300,2477625810,2785,2785,2785,2785,0
|
|
20240613,192200,2477625810,2785,2785,2785,2785,0
|
|
20240613,192100,2477625810,2785,2785,2785,2785,0
|
|
20240613,192000,2477625810,2785,2785,2785,2785,0
|
|
20240613,191900,2477625810,2785,2785,2785,2785,0
|
|
20240613,191800,2477625810,2785,2785,2785,2785,0
|
|
20240613,191700,2477625810,2785,2785,2785,2785,0
|
|
20240613,191600,2477625810,2785,2785,2785,2785,0
|
|
20240613,191500,2477625810,2785,2785,2785,2785,0
|
|
20240613,191400,2477625810,2785,2785,2785,2785,0
|
|
20240613,191300,2477625810,2785,2785,2785,2785,0
|
|
20240613,191200,2477625810,2785,2785,2785,2785,0
|
|
20240613,191100,2477625810,2785,2785,2785,2785,0
|
|
20240613,191000,2477625810,2785,2785,2785,2785,0
|
|
20240613,190900,2477625810,2785,2785,2785,2785,0
|
|
20240613,190800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,190700,2477625810,2785,2785,2785,2785,0
|
|
20240613,190600,2477625810,2785,2785,2785,2785,0
|
|
20240613,190500,2477625810,2785,2785,2785,2785,0
|
|
20240613,190400,2477625810,2785,2785,2785,2785,0
|
|
20240613,190300,2477625810,2785,2785,2785,2785,0
|
|
20240613,190200,2477625810,2785,2785,2785,2785,0
|
|
20240613,190100,2477625810,2785,2785,2785,2785,0
|
|
20240613,190000,2477625810,2785,2785,2785,2785,0
|
|
20240613,185900,2477625810,2785,2785,2785,2785,0
|
|
20240613,185800,2477625810,2785,2785,2785,2785,0
|
|
20240613,185700,2477625810,2785,2785,2785,2785,0
|
|
20240613,185600,2477625810,2785,2785,2785,2785,0
|
|
20240613,185500,2477625810,2785,2785,2785,2785,0
|
|
20240613,185400,2477625810,2785,2785,2785,2785,0
|
|
20240613,185300,2477625810,2785,2785,2785,2785,0
|
|
20240613,185200,2477625810,2785,2785,2785,2785,0
|
|
20240613,185100,2477625810,2785,2785,2785,2785,0
|
|
20240613,185000,2477625810,2785,2785,2785,2785,0
|
|
20240613,184900,2477625810,2785,2785,2785,2785,0
|
|
20240613,184800,2477625810,2785,2785,2785,2785,0
|
|
20240613,184700,2477625810,2785,2785,2785,2785,0
|
|
20240613,184600,2477625810,2785,2785,2785,2785,0
|
|
20240613,184500,2477625810,2785,2785,2785,2785,0
|
|
20240613,184400,2477625810,2785,2785,2785,2785,0
|
|
20240613,184300,2477625810,2785,2785,2785,2785,0
|
|
20240613,184200,2477625810,2785,2785,2785,2785,0
|
|
20240613,184100,2477625810,2785,2785,2785,2785,0
|
|
20240613,184000,2477625810,2785,2785,2785,2785,0
|
|
20240613,183900,2477625810,2785,2785,2785,2785,0
|
|
20240613,183800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,183700,2477625810,2785,2785,2785,2785,0
|
|
20240613,183600,2477625810,2785,2785,2785,2785,0
|
|
20240613,183500,2477625810,2785,2785,2785,2785,0
|
|
20240613,183400,2477625810,2785,2785,2785,2785,0
|
|
20240613,183300,2477625810,2785,2785,2785,2785,0
|
|
20240613,183200,2477625810,2785,2785,2785,2785,0
|
|
20240613,183100,2477625810,2785,2785,2785,2785,0
|
|
20240613,183000,2477625810,2785,2785,2785,2785,0
|
|
20240613,182900,2477625810,2785,2785,2785,2785,0
|
|
20240613,182800,2477625810,2785,2785,2785,2785,0
|
|
20240613,182700,2477625810,2785,2785,2785,2785,0
|
|
20240613,182600,2477625810,2785,2785,2785,2785,0
|
|
20240613,182500,2477625810,2785,2785,2785,2785,0
|
|
20240613,182400,2477625810,2785,2785,2785,2785,0
|
|
20240613,182300,2477625810,2785,2785,2785,2785,0
|
|
20240613,182200,2477625810,2785,2785,2785,2785,0
|
|
20240613,182100,2477625810,2785,2785,2785,2785,0
|
|
20240613,182000,2477625810,2785,2785,2785,2785,0
|
|
20240613,181900,2477625810,2785,2785,2785,2785,0
|
|
20240613,181800,2477625810,2785,2785,2785,2785,0
|
|
20240613,181700,2477625810,2785,2785,2785,2785,0
|
|
20240613,181600,2477625810,2785,2785,2785,2785,0
|
|
20240613,181500,2477625810,2785,2785,2785,2785,0
|
|
20240613,181400,2477625810,2785,2785,2785,2785,0
|
|
20240613,181300,2477625810,2785,2785,2785,2785,0
|
|
20240613,181200,2477625810,2785,2785,2785,2785,0
|
|
20240613,181100,2477625810,2785,2785,2785,2785,0
|
|
20240613,181000,2477625810,2785,2785,2785,2785,0
|
|
20240613,180900,2477625810,2785,2785,2785,2785,0
|
|
20240613,180800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,180700,2477625810,2785,2785,2785,2785,0
|
|
20240613,180600,2477625810,2785,2785,2785,2785,0
|
|
20240613,180500,2477625810,2785,2785,2785,2785,0
|
|
20240613,180400,2477625810,2785,2785,2785,2785,0
|
|
20240613,180300,2477625810,2785,2785,2785,2785,0
|
|
20240613,180200,2477625810,2785,2785,2785,2785,0
|
|
20240613,180100,2477625810,2785,2785,2785,2785,0
|
|
20240613,180000,2477625810,2785,2785,2785,2785,0
|
|
20240613,175900,2477625810,2785,2785,2785,2785,0
|
|
20240613,175800,2477625810,2785,2785,2785,2785,0
|
|
20240613,175700,2477625810,2785,2785,2785,2785,0
|
|
20240613,175600,2477625810,2785,2785,2785,2785,0
|
|
20240613,175500,2477625810,2785,2785,2785,2785,0
|
|
20240613,175400,2477625810,2785,2785,2785,2785,0
|
|
20240613,175300,2477625810,2785,2785,2785,2785,0
|
|
20240613,175200,2477625810,2785,2785,2785,2785,0
|
|
20240613,175100,2477625810,2785,2785,2785,2785,0
|
|
20240613,175000,2477625810,2785,2785,2785,2785,0
|
|
20240613,174900,2477625810,2785,2785,2785,2785,0
|
|
20240613,174800,2477625810,2785,2785,2785,2785,0
|
|
20240613,174700,2477625810,2785,2785,2785,2785,0
|
|
20240613,174600,2477625810,2785,2785,2785,2785,0
|
|
20240613,174500,2477625810,2785,2785,2785,2785,0
|
|
20240613,174400,2477625810,2785,2785,2785,2785,0
|
|
20240613,174300,2477625810,2785,2785,2785,2785,0
|
|
20240613,174200,2477625810,2785,2785,2785,2785,0
|
|
20240613,174100,2477625810,2785,2785,2785,2785,0
|
|
20240613,174000,2477625810,2785,2785,2785,2785,0
|
|
20240613,173900,2477625810,2785,2785,2785,2785,0
|
|
20240613,173800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,173700,2477625810,2785,2785,2785,2785,0
|
|
20240613,173600,2477625810,2785,2785,2785,2785,0
|
|
20240613,173500,2477625810,2785,2785,2785,2785,0
|
|
20240613,173400,2477625810,2785,2785,2785,2785,0
|
|
20240613,173300,2477625810,2785,2785,2785,2785,0
|
|
20240613,173200,2477625810,2785,2785,2785,2785,0
|
|
20240613,173100,2477625810,2785,2785,2785,2785,0
|
|
20240613,173000,2477625810,2785,2785,2785,2785,0
|
|
20240613,172900,2477625810,2785,2785,2785,2785,0
|
|
20240613,172800,2477625810,2785,2785,2785,2785,0
|
|
20240613,172700,2477625810,2785,2785,2785,2785,0
|
|
20240613,172600,2477625810,2785,2785,2785,2785,0
|
|
20240613,172500,2477625810,2785,2785,2785,2785,0
|
|
20240613,172400,2477625810,2785,2785,2785,2785,0
|
|
20240613,172300,2477625810,2785,2785,2785,2785,0
|
|
20240613,172200,2477625810,2785,2785,2785,2785,0
|
|
20240613,172100,2477625810,2785,2785,2785,2785,0
|
|
20240613,172000,2477625810,2785,2785,2785,2785,0
|
|
20240613,171900,2477625810,2785,2785,2785,2785,0
|
|
20240613,171800,2477625810,2785,2785,2785,2785,0
|
|
20240613,171700,2477625810,2785,2785,2785,2785,0
|
|
20240613,171600,2477625810,2785,2785,2785,2785,0
|
|
20240613,171500,2477625810,2785,2785,2785,2785,0
|
|
20240613,171400,2477625810,2785,2785,2785,2785,0
|
|
20240613,171300,2477625810,2785,2785,2785,2785,0
|
|
20240613,171200,2477625810,2785,2785,2785,2785,0
|
|
20240613,171100,2477625810,2785,2785,2785,2785,0
|
|
20240613,171000,2477625810,2785,2785,2785,2785,0
|
|
20240613,170900,2477625810,2785,2785,2785,2785,0
|
|
20240613,170800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,170700,2477625810,2785,2785,2785,2785,0
|
|
20240613,170600,2477625810,2785,2785,2785,2785,0
|
|
20240613,170500,2477625810,2785,2785,2785,2785,0
|
|
20240613,170400,2477625810,2785,2785,2785,2785,0
|
|
20240613,170300,2477625810,2785,2785,2785,2785,0
|
|
20240613,170200,2477625810,2785,2785,2785,2785,0
|
|
20240613,170100,2477625810,2785,2785,2785,2785,0
|
|
20240613,170000,2477625810,2785,2785,2785,2785,0
|
|
20240613,165900,2477625810,2785,2785,2785,2785,0
|
|
20240613,165800,2477625810,2785,2785,2785,2785,0
|
|
20240613,165700,2477625810,2785,2785,2785,2785,0
|
|
20240613,165600,2477625810,2785,2785,2785,2785,0
|
|
20240613,165500,2477625810,2785,2785,2785,2785,0
|
|
20240613,165400,2477625810,2785,2785,2785,2785,0
|
|
20240613,165300,2477625810,2785,2785,2785,2785,0
|
|
20240613,165200,2477625810,2785,2785,2785,2785,0
|
|
20240613,165100,2477625810,2785,2785,2785,2785,0
|
|
20240613,165000,2477625810,2785,2785,2785,2785,0
|
|
20240613,164900,2477625810,2785,2785,2785,2785,0
|
|
20240613,164800,2477625810,2785,2785,2785,2785,0
|
|
20240613,164700,2477625810,2785,2785,2785,2785,0
|
|
20240613,164600,2477625810,2785,2785,2785,2785,0
|
|
20240613,164500,2477625810,2785,2785,2785,2785,0
|
|
20240613,164400,2477625810,2785,2785,2785,2785,0
|
|
20240613,164300,2477625810,2785,2785,2785,2785,0
|
|
20240613,164200,2477625810,2785,2785,2785,2785,0
|
|
20240613,164100,2477625810,2785,2785,2785,2785,0
|
|
20240613,164000,2477625810,2785,2785,2785,2785,0
|
|
20240613,163900,2477625810,2785,2785,2785,2785,0
|
|
20240613,163800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,163700,2477625810,2785,2785,2785,2785,0
|
|
20240613,163600,2477625810,2785,2785,2785,2785,0
|
|
20240613,163500,2477625810,2785,2785,2785,2785,0
|
|
20240613,163400,2477625810,2785,2785,2785,2785,0
|
|
20240613,163300,2477625810,2785,2785,2785,2785,0
|
|
20240613,163200,2477625810,2785,2785,2785,2785,0
|
|
20240613,163100,2477625810,2785,2785,2785,2785,0
|
|
20240613,163000,2477625810,2785,2785,2785,2785,0
|
|
20240613,162900,2477625810,2785,2785,2785,2785,0
|
|
20240613,162800,2477625810,2785,2785,2785,2785,0
|
|
20240613,162700,2477625810,2785,2785,2785,2785,0
|
|
20240613,162600,2477625810,2785,2785,2785,2785,0
|
|
20240613,162500,2477625810,2785,2785,2785,2785,0
|
|
20240613,162400,2477625810,2785,2785,2785,2785,0
|
|
20240613,162300,2477625810,2785,2785,2785,2785,0
|
|
20240613,162200,2477625810,2785,2785,2785,2785,0
|
|
20240613,162100,2477625810,2785,2785,2785,2785,0
|
|
20240613,162000,2477625810,2785,2785,2785,2785,0
|
|
20240613,161900,2477625810,2785,2785,2785,2785,0
|
|
20240613,161800,2477625810,2785,2785,2785,2785,0
|
|
20240613,161700,2477625810,2785,2785,2785,2785,0
|
|
20240613,161600,2477625810,2785,2785,2785,2785,0
|
|
20240613,161500,2477625810,2785,2785,2785,2785,0
|
|
20240613,161400,2477625810,2785,2785,2785,2785,0
|
|
20240613,161300,2477625810,2785,2785,2785,2785,0
|
|
20240613,161200,2477625810,2785,2785,2785,2785,0
|
|
20240613,161100,2477625810,2785,2785,2785,2785,0
|
|
20240613,161000,2477625810,2785,2785,2785,2785,0
|
|
20240613,160900,2477625810,2785,2785,2785,2785,0
|
|
20240613,160800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,160700,2477625810,2785,2785,2785,2785,0
|
|
20240613,160600,2477625810,2785,2785,2785,2785,0
|
|
20240613,160500,2477625810,2785,2785,2785,2785,0
|
|
20240613,160400,2477625810,2785,2785,2785,2785,0
|
|
20240613,160300,2477625810,2785,2785,2785,2785,0
|
|
20240613,160200,2477625810,2785,2785,2785,2785,0
|
|
20240613,160100,2477625810,2785,2785,2785,2785,0
|
|
20240613,160000,2477625810,2785,2785,2785,2785,0
|
|
20240613,155900,2477625810,2785,2785,2785,2785,0
|
|
20240613,155800,2477625810,2785,2785,2785,2785,0
|
|
20240613,155700,2477625810,2785,2785,2785,2785,0
|
|
20240613,155600,2477625810,2785,2785,2785,2785,0
|
|
20240613,155500,2477625810,2785,2785,2785,2785,0
|
|
20240613,155400,2477625810,2785,2785,2785,2785,0
|
|
20240613,155300,2477625810,2785,2785,2785,2785,0
|
|
20240613,155200,2477625810,2785,2785,2785,2785,0
|
|
20240613,155100,2477625810,2785,2785,2785,2785,0
|
|
20240613,155000,2477625810,2785,2785,2785,2785,0
|
|
20240613,154900,2477625810,2785,2785,2785,2785,0
|
|
20240613,154800,2477625810,2785,2785,2785,2785,0
|
|
20240613,154700,2477625810,2785,2785,2785,2785,0
|
|
20240613,154600,2477625810,2785,2785,2785,2785,0
|
|
20240613,154500,2477625810,2785,2785,2785,2785,0
|
|
20240613,154400,2477625810,2785,2785,2785,2785,0
|
|
20240613,154300,2477625810,2785,2785,2785,2785,0
|
|
20240613,154200,2477625810,2785,2785,2785,2785,0
|
|
20240613,154100,2477625810,2785,2785,2785,2785,0
|
|
20240613,154000,2477625810,2785,2785,2785,2785,0
|
|
20240613,153900,2477625810,2785,2785,2785,2785,0
|
|
20240613,153800,2477625810,2785,2785,2785,2785,15779
|
|
20240613,153700,2477625810,2785,2785,2785,2785,0
|
|
20240613,153600,2477625810,2785,2785,2785,2785,0
|
|
20240613,153500,2477625810,2785,2785,2785,2785,0
|
|
20240613,153400,2477625810,2785,2785,2785,2785,0
|
|
20240613,153300,2477625810,2785,2785,2785,2785,0
|
|
20240613,153200,2477625810,2785,2785,2785,2785,0
|
|
20240613,153100,2477625810,2785,2785,2785,2785,0
|
|
20240613,153000,2477625810,2785,2785,2785,2785,15779
|
|
20240613,152900,2433681295,2800,2800,2800,2800,0
|
|
20240613,152800,2433681295,2800,2800,2800,2800,0
|
|
20240613,152700,2433681295,2800,2800,2800,2800,0
|
|
20240613,152600,2433681295,2800,2800,2800,2800,0
|
|
20240613,152500,2433681295,2800,2800,2800,2800,0
|
|
20240613,152400,2433681295,2800,2800,2800,2800,0
|
|
20240613,152300,2433681295,2800,2800,2800,2800,0
|
|
20240613,152200,2433681295,2800,2800,2800,2800,0
|
|
20240613,152100,2433681295,2800,2800,2800,2800,0
|
|
20240613,152000,2433681295,2800,2800,2800,2800,0
|
|
20240613,151900,2433681295,2800,2805,2810,2800,14139
|
|
20240613,151800,2394077040,2810,2810,2810,2810,27
|
|
20240613,151700,2394001170,2810,2810,2810,2805,1009
|
|
20240613,151600,2391167505,2805,2805,2810,2805,779
|
|
20240613,151500,2388982395,2810,2805,2810,2800,7566
|
|
20240613,151400,2367738305,2805,2800,2805,2795,17564
|
|
20240613,151300,2318556095,2800,2800,2800,2800,22
|
|
20240613,151200,2318494495,2800,2800,2800,2800,1106
|
|
20240613,151100,2315397695,2800,2795,2800,2795,1875
|
|
20240613,151000,2310156580,2800,2800,2800,2795,1252
|
|
20240613,150900,2306651855,2800,2800,2800,2795,262
|
|
20240613,150800,2305919535,2795,2795,2795,2790,3015
|
|
20240613,150700,2297492615,2795,2795,2795,2790,82
|
|
20240613,150600,2297263590,2795,2795,2795,2790,2586
|
|
20240613,150500,2290045830,2790,2795,2795,2790,1658
|
|
20240613,150400,2285419455,2795,2795,2795,2795,300
|
|
20240613,150300,2284580955,2795,2795,2795,2795,708
|
|
20240613,150200,2282602095,2795,2795,2800,2795,6476
|
|
20240613,150100,2264501670,2795,2795,2795,2795,2233
|
|
20240613,150000,2258260435,2795,2795,2795,2795,2
|
|
20240613,145900,2258254845,2790,2795,2795,2790,3797
|
|
20240613,145800,2247644150,2795,2795,2795,2795,701
|
|
20240613,145700,2245684855,2795,2795,2795,2795,1103
|
|
20240613,145600,2242601970,2795,2795,2795,2795,12
|
|
20240613,145500,2242568430,2795,2795,2795,2795,0
|
|
20240613,145400,2242568430,2795,2790,2795,2790,2402
|
|
20240613,145300,2235866715,2790,2790,2790,2785,1001
|
|
20240613,145200,2233073930,2790,2790,2790,2790,995
|
|
20240613,145100,2230297880,2785,2790,2790,2785,298
|
|
20240613,145000,2229467450,2790,2785,2790,2785,233
|
|
20240613,144900,2228818530,2795,2785,2795,2785,31
|
|
20240613,144800,2228732185,2795,2790,2795,2785,1102
|
|
20240613,144700,2225658665,2795,2795,2795,2790,199
|
|
20240613,144600,2225102945,2790,2790,2795,2790,28
|
|
20240613,144500,2225024820,2795,2795,2795,2785,615
|
|
20240613,144400,2223310810,2795,2795,2795,2790,3338
|
|
20240613,144300,2213997685,2795,2790,2795,2790,5881
|
|
20240613,144200,2197585195,2790,2790,2790,2785,2347
|
|
20240613,144100,2191037125,2790,2790,2790,2785,4373
|
|
20240613,144000,2178836490,2790,2780,2790,2780,24
|
|
20240613,143900,2178769715,2790,2785,2790,2775,4236
|
|
20240613,143800,2166979970,2785,2785,2785,2775,834
|
|
20240613,143700,2164661440,2775,2780,2785,2775,1414
|
|
20240613,143600,2160736745,2785,2780,2785,2775,7164
|
|
20240613,143500,2140843975,2780,2780,2780,2780,500
|
|
20240613,143400,2139453975,2785,2780,2785,2780,58
|
|
20240613,143300,2139292500,2785,2785,2785,2785,279
|
|
20240613,143200,2138515485,2785,2785,2785,2780,38
|
|
20240613,143100,2138409835,2780,2785,2785,2780,178
|
|
20240613,143000,2137914745,2785,2785,2785,2785,0
|
|
20240613,142900,2137914745,2785,2780,2785,2780,346
|
|
20240613,142800,2136952840,2780,2780,2785,2780,1048
|
|
20240613,142700,2134039360,2780,2775,2780,2775,1401
|
|
20240613,142600,2130150580,2780,2780,2780,2780,355
|
|
20240613,142500,2129163680,2780,2775,2780,2770,3016
|
|
20240613,142400,2120809275,2775,2780,2780,2775,3668
|
|
20240613,142300,2110630475,2780,2785,2785,2780,15
|
|
20240613,142200,2110588720,2780,2775,2780,2775,2696
|
|
20240613,142100,2103098570,2780,2780,2780,2780,248
|
|
20240613,142000,2102409130,2775,2780,2780,2775,164
|
|
20240613,141900,2101953985,2775,2775,2780,2775,2289
|
|
20240613,141800,2095601110,2775,2775,2780,2775,448
|
|
20240613,141700,2094357605,2775,2775,2775,2775,2768
|
|
20240613,141600,2086676405,2780,2780,2780,2780,32
|
|
20240613,141500,2086587445,2775,2785,2785,2775,864
|
|
20240613,141400,2084187995,2780,2780,2780,2775,5264
|
|
20240613,141300,2069560495,2775,2780,2780,2775,27
|
|
20240613,141200,2069485470,2780,2775,2780,2775,21
|
|
20240613,141100,2069427190,2780,2780,2780,2780,56
|
|
20240613,141000,2069271510,2775,2780,2780,2775,70
|
|
20240613,140900,2069077160,2780,2775,2780,2775,406
|
|
20240613,140800,2067950505,2775,2785,2785,2775,337
|
|
20240613,140700,2067014465,2785,2780,2785,2780,106
|
|
20240613,140600,2066719770,2785,2780,2785,2780,27
|
|
20240613,140500,2066644705,2780,2775,2780,2775,1218
|
|
20240613,140400,2063264115,2780,2780,2785,2780,435
|
|
20240613,140300,2062054810,2785,2770,2785,2770,1073
|
|
20240613,140200,2059077735,2775,2780,2780,2775,2662
|
|
20240613,140100,2051682615,2780,2780,2780,2770,5524
|
|
20240613,140000,2036359830,2780,2780,2780,2775,144
|
|
20240613,135900,2035960010,2780,2780,2780,2775,72
|
|
20240613,135800,2035759925,2780,2780,2780,2780,118
|
|
20240613,135700,2035431885,2780,2775,2780,2775,574
|
|
20240613,135600,2033838985,2775,2780,2780,2770,1155
|
|
20240613,135500,2030638855,2775,2775,2780,2775,920
|
|
20240613,135400,2028085840,2775,2785,2785,2770,75227
|
|
20240613,135300,1819120560,2785,2785,2785,2780,30
|
|
20240613,135200,1819037015,2785,2785,2785,2780,13142
|
|
20240613,135100,1782502030,2780,2785,2785,2780,3826
|
|
20240613,135000,1771865425,2785,2780,2785,2780,7469
|
|
20240613,134900,1751101600,2780,2785,2785,2780,7271
|
|
20240613,134800,1730888200,2785,2785,2785,2780,4013
|
|
20240613,134700,1719715205,2785,2785,2785,2785,235
|
|
20240613,134600,1719060730,2785,2785,2785,2780,381
|
|
20240613,134500,1718000695,2785,2785,2785,2785,510
|
|
20240613,134400,1716580345,2785,2790,2790,2780,2453
|
|
20240613,134300,1709748690,2790,2790,2790,2780,1150
|
|
20240613,134200,1706546690,2790,2785,2790,2780,3399
|
|
20240613,134100,1697082375,2785,2785,2785,2780,19783
|
|
20240613,134000,1641992590,2790,2790,2790,2785,4762
|
|
20240613,133900,1628729610,2790,2790,2790,2790,135
|
|
20240613,133800,1628352960,2790,2790,2795,2790,649
|
|
20240613,133700,1626542235,2785,2790,2795,2785,501
|
|
20240613,133600,1625144690,2790,2790,2790,2790,1031
|
|
20240613,133500,1622268200,2795,2790,2795,2790,646
|
|
20240613,133400,1620465855,2790,2790,2795,2790,115
|
|
20240613,133300,1620145000,2790,2790,2795,2790,320
|
|
20240613,133200,1619251200,2795,2785,2795,2785,1938
|
|
20240613,133100,1613843490,2785,2795,2795,2785,13179
|
|
20240613,133000,1577075425,2795,2790,2795,2790,277
|
|
20240613,132900,1576302545,2800,2795,2800,2790,1212
|
|
20240613,132800,1572920745,2800,2800,2800,2790,721
|
|
20240613,132700,1570908945,2800,2790,2800,2790,204
|
|
20240613,132600,1570339535,2795,2795,2795,2795,320
|
|
20240613,132500,1569445135,2800,2795,2800,2795,486
|
|
20240613,132400,1568086755,2795,2795,2800,2795,32
|
|
20240613,132300,1567997310,2795,2800,2800,2795,438
|
|
20240613,132200,1566772550,2800,2795,2800,2795,1586
|
|
20240613,132100,1562339665,2800,2795,2800,2790,865
|
|
20240613,132000,1559922585,2795,2795,2795,2795,103
|
|
20240613,131900,1559634700,2795,2795,2795,2795,101
|
|
20240613,131800,1559352405,2790,2790,2795,2790,782
|
|
20240613,131700,1557170620,2795,2795,2795,2795,1
|
|
20240613,131600,1557167825,2790,2795,2795,2790,1030
|
|
20240613,131500,1554292375,2795,2790,2795,2790,102
|
|
20240613,131400,1554007315,2795,2795,2795,2795,1
|
|
20240613,131300,1554004520,2800,2800,2800,2800,0
|
|
20240613,131200,1554004520,2800,2800,2800,2800,1
|
|
20240613,131100,1554001720,2795,2790,2800,2790,2921
|
|
20240613,131000,1545849365,2795,2795,2795,2790,539
|
|
20240613,130900,1544342960,2800,2800,2800,2800,1
|
|
20240613,130800,1544340160,2795,2795,2795,2795,420
|
|
20240613,130700,1543166260,2800,2800,2800,2800,1
|
|
20240613,130600,1543163460,2795,2795,2795,2795,900
|
|
20240613,130500,1540647960,2800,2800,2800,2800,116
|
|
20240613,130400,1540323160,2800,2800,2800,2800,0
|
|
20240613,130300,1540323160,2800,2795,2800,2795,53
|
|
20240613,130200,1540174770,2795,2800,2800,2795,370
|
|
20240613,130100,1539140615,2795,2795,2800,2795,285
|
|
20240613,130000,1538344035,2795,2790,2795,2790,4114
|
|
20240613,125900,1526865925,2790,2800,2800,2790,140
|
|
20240613,125800,1526474975,2800,2800,2800,2790,2086
|
|
20240613,125700,1520634185,2800,2800,2800,2800,200
|
|
20240613,125600,1520074185,2800,2800,2800,2800,160
|
|
20240613,125500,1519626185,2800,2800,2800,2790,2553
|
|
20240613,125400,1512499680,2795,2795,2795,2795,1439
|
|
20240613,125300,1508477675,2795,2795,2800,2795,55
|
|
20240613,125200,1508323685,2795,2800,2800,2795,543
|
|
20240613,125100,1506804785,2800,2795,2800,2795,501
|
|
20240613,125000,1505404485,2800,2790,2800,2790,1715
|
|
20240613,124900,1500611795,2800,2795,2800,2795,3596
|
|
20240613,124800,1490560955,2800,2790,2800,2790,164
|
|
20240613,124700,1490103360,2790,2790,2800,2790,68
|
|
20240613,124600,1489913130,2800,2800,2800,2800,89
|
|
20240613,124500,1489663930,2795,2800,2800,2785,5144
|
|
20240613,124400,1475300010,2800,2800,2800,2795,408
|
|
20240613,124300,1474158160,2800,2800,2800,2800,1046
|
|
20240613,124200,1471229360,2805,2805,2805,2805,0
|
|
20240613,124100,1471229360,2805,2800,2805,2800,62
|
|
20240613,124000,1471055750,2800,2805,2805,2800,1591
|
|
20240613,123900,1466593300,2805,2805,2805,2800,56
|
|
20240613,123800,1466436405,2800,2790,2805,2790,1453
|
|
20240613,123700,1462374250,2790,2805,2805,2790,10782
|
|
20240613,123600,1432292145,2805,2805,2810,2795,11662
|
|
20240613,123500,1399653565,2805,2805,2810,2805,351
|
|
20240613,123400,1398668760,2805,2810,2810,2805,57
|
|
20240613,123300,1398508620,2805,2810,2810,2805,564
|
|
20240613,123200,1396924800,2805,2810,2810,2805,655
|
|
20240613,123100,1395087165,2810,2810,2810,2805,275
|
|
20240613,123000,1394314785,2810,2810,2810,2810,702
|
|
20240613,122900,1392342165,2810,2810,2815,2805,2012
|
|
20240613,122800,1386698430,2810,2810,2815,2805,136
|
|
20240613,122700,1386316890,2810,2810,2815,2810,53
|
|
20240613,122600,1386167930,2810,2810,2810,2810,1036
|
|
20240613,122500,1383256770,2810,2800,2815,2800,1657
|
|
20240613,122400,1378617005,2810,2810,2815,2800,5858
|
|
20240613,122300,1362208510,2810,2810,2815,2805,17
|
|
20240613,122200,1362160730,2810,2815,2815,2810,747
|
|
20240613,122100,1360061625,2815,2810,2815,2810,402
|
|
20240613,122000,1358931995,2820,2815,2820,2805,5519
|
|
20240613,121900,1343421000,2815,2810,2815,2810,2538
|
|
20240613,121800,1336279650,2810,2810,2815,2805,409
|
|
20240613,121700,1335131875,2815,2815,2815,2815,50
|
|
20240613,121600,1334991125,2815,2810,2815,2810,25
|
|
20240613,121500,1334920765,2815,2805,2815,2805,260
|
|
20240613,121400,1334191405,2810,2815,2815,2810,103
|
|
20240613,121300,1333901960,2815,2810,2815,2805,333
|
|
20240613,121200,1332967850,2815,2810,2815,2810,781
|
|
20240613,121100,1330773235,2810,2815,2815,2810,3080
|
|
20240613,121000,1322105035,2815,2825,2825,2815,362
|
|
20240613,120900,1321085945,2825,2820,2825,2815,508
|
|
20240613,120800,1319653870,2820,2820,2825,2820,883
|
|
20240613,120700,1317163365,2825,2825,2825,2825,1406
|
|
20240613,120600,1313191415,2820,2820,2820,2815,565
|
|
20240613,120500,1311598120,2825,2820,2825,2820,1501
|
|
20240613,120400,1307362005,2820,2820,2820,2820,2397
|
|
20240613,120300,1300602465,2815,2815,2815,2815,2392
|
|
20240613,120200,1293868985,2810,2815,2815,2810,23
|
|
20240613,120100,1293804250,2815,2815,2815,2815,0
|
|
20240613,120000,1293804250,2815,2815,2815,2815,14
|
|
20240613,115900,1293764840,2815,2815,2815,2815,3
|
|
20240613,115800,1293756395,2815,2815,2815,2815,82
|
|
20240613,115700,1293525565,2815,2815,2815,2815,0
|
|
20240613,115600,1293525565,2815,2810,2815,2810,1106
|
|
20240613,115500,1290412700,2810,2810,2810,2810,2
|
|
20240613,115400,1290407080,2810,2815,2815,2810,60
|
|
20240613,115300,1290238430,2815,2810,2815,2810,893
|
|
20240613,115200,1287727625,2810,2810,2810,2805,2927
|
|
20240613,115100,1279502900,2810,2810,2810,2810,1
|
|
20240613,115000,1279500090,2805,2805,2805,2805,1102
|
|
20240613,114900,1276408980,2810,2810,2810,2805,257
|
|
20240613,114800,1275687655,2810,2810,2810,2810,101
|
|
20240613,114700,1275403845,2810,2810,2810,2805,768
|
|
20240613,114600,1273248775,2810,2810,2810,2805,3
|
|
20240613,114500,1273240350,2810,2805,2810,2805,389
|
|
20240613,114400,1272149200,2805,2805,2805,2805,1001
|
|
20240613,114300,1269341395,2800,2800,2805,2800,1638
|
|
20240613,114200,1264754795,2805,2800,2805,2800,84
|
|
20240613,114100,1264519475,2805,2805,2805,2805,16
|
|
20240613,114000,1264474595,2805,2810,2810,2805,143
|
|
20240613,113900,1264073270,2810,2800,2810,2800,397
|
|
20240613,113800,1262961560,2800,2800,2800,2800,1010
|
|
20240613,113700,1260133560,2810,2805,2810,2805,2164
|
|
20240613,113600,1254062440,2810,2810,2810,2810,0
|
|
20240613,113500,1254062440,2810,2810,2810,2810,2008
|
|
20240613,113400,1248419960,2810,2805,2810,2805,523
|
|
20240613,113300,1246951335,2815,2810,2815,2810,2076
|
|
20240613,113200,1241117520,2810,2810,2810,2805,2109
|
|
20240613,113100,1235196220,2805,2805,2810,2805,207
|
|
20240613,113000,1234615335,2810,2805,2810,2805,439
|
|
20240613,112900,1233383935,2805,2810,2810,2805,3184
|
|
20240613,112800,1224452250,2810,2810,2815,2810,5016
|
|
20240613,112700,1210357280,2805,2805,2805,2805,3605
|
|
20240613,112600,1200245255,2805,2800,2805,2800,486
|
|
20240613,112500,1198884450,2805,2805,2805,2805,2
|
|
20240613,112400,1198878840,2800,2805,2805,2800,1705
|
|
20240613,112300,1194104815,2805,2805,2805,2800,2162
|
|
20240613,112200,1188043655,2805,2805,2805,2805,2596
|
|
20240613,112100,1180761875,2805,2795,2805,2795,1871
|
|
20240613,112000,1175523310,2800,2800,2800,2800,75
|
|
20240613,111900,1175313310,2800,2800,2800,2800,744
|
|
20240613,111800,1173230110,2800,2795,2800,2790,834
|
|
20240613,111700,1170900320,2795,2795,2795,2790,1293
|
|
20240613,111600,1167292385,2795,2795,2800,2795,2586
|
|
20240613,111500,1160064495,2800,2805,2805,2800,164
|
|
20240613,111400,1159605265,2805,2805,2805,2800,4529
|
|
20240613,111300,1146924035,2800,2800,2800,2800,928
|
|
20240613,111200,1144325635,2800,2795,2805,2795,2001
|
|
20240613,111100,1138725330,2795,2800,2800,2795,50
|
|
20240613,111000,1138585570,2805,2800,2805,2795,102
|
|
20240613,110900,1138299860,2800,2800,2800,2800,1346
|
|
20240613,110800,1134531060,2800,2800,2800,2800,84
|
|
20240613,110700,1134295860,2800,2805,2805,2800,820
|
|
20240613,110600,1131999250,2800,2800,2800,2800,1405
|
|
20240613,110500,1128065250,2800,2800,2800,2795,1180
|
|
20240613,110400,1124766965,2800,2800,2800,2800,172
|
|
20240613,110300,1124285365,2805,2800,2805,2800,816
|
|
20240613,110200,1122000085,2800,2805,2805,2795,53
|
|
20240613,110100,1121851565,2805,2805,2805,2805,306
|
|
20240613,110000,1120993235,2805,2795,2805,2790,7042
|
|
20240613,105900,1101296715,2785,2790,2795,2785,643
|
|
20240613,105800,1099503380,2795,2795,2795,2795,3
|
|
20240613,105700,1099494995,2790,2795,2795,2790,2244
|
|
20240613,105600,1093234130,2795,2800,2800,2790,369
|
|
20240613,105500,1092204020,2800,2800,2800,2790,521
|
|
20240613,105400,1090749220,2800,2790,2800,2790,3185
|
|
20240613,105300,1081862630,2795,2800,2800,2795,117
|
|
20240613,105200,1081535215,2800,2800,2800,2790,427
|
|
20240613,105100,1080341815,2800,2795,2800,2795,518
|
|
20240613,105000,1078893415,2800,2790,2800,2790,1404
|
|
20240613,104900,1074975615,2795,2795,2795,2795,52
|
|
20240613,104800,1074830275,2795,2795,2795,2795,122
|
|
20240613,104700,1074489285,2800,2795,2800,2795,509
|
|
20240613,104600,1073066625,2795,2795,2795,2795,29
|
|
20240613,104500,1072985570,2790,2790,2790,2790,900
|
|
20240613,104400,1070474570,2790,2800,2800,2790,1100
|
|
20240613,104300,1067405490,2790,2790,2795,2790,1959
|
|
20240613,104200,1061932910,2795,2795,2795,2795,486
|
|
20240613,104100,1060574540,2795,2795,2795,2795,45
|
|
20240613,104000,1060448765,2795,2795,2795,2790,14
|
|
20240613,103900,1060409640,2790,2795,2795,2790,2927
|
|
20240613,103800,1052240640,2795,2795,2795,2795,567
|
|
20240613,103700,1050655875,2800,2795,2800,2790,2480
|
|
20240613,103600,1043727400,2790,2790,2790,2785,893
|
|
20240613,103500,1041237195,2790,2790,2795,2785,749
|
|
20240613,103400,1039147965,2790,2795,2795,2790,160
|
|
20240613,103300,1038701540,2790,2795,2795,2785,2047
|
|
20240613,103200,1032999520,2795,2790,2795,2785,560
|
|
20240613,103100,1031436890,2790,2785,2790,2785,3260
|
|
20240613,103000,1022357670,2785,2795,2795,2785,5255
|
|
20240613,102900,1007707130,2795,2795,2795,2790,352
|
|
20240613,102800,1006724290,2790,2795,2795,2790,1319
|
|
20240613,102700,1003043755,2790,2790,2795,2790,1661
|
|
20240613,102600,998409435,2795,2790,2800,2785,3153
|
|
20240613,102500,989621845,2800,2800,2800,2790,1041
|
|
20240613,102400,986709045,2800,2790,2800,2790,45
|
|
20240613,102300,986583300,2800,2795,2805,2785,28385
|
|
20240613,102200,907466985,2790,2805,2805,2790,23698
|
|
20240613,102100,841188475,2800,2800,2805,2800,1154
|
|
20240613,102000,837955485,2800,2805,2805,2800,1255
|
|
20240613,101900,834441185,2805,2800,2805,2800,5157
|
|
20240613,101800,820001575,2805,2805,2805,2800,5564
|
|
20240613,101700,804404555,2810,2805,2810,2805,4010
|
|
20240613,101600,793156495,2810,2805,2810,2805,403
|
|
20240613,101500,792026070,2810,2805,2815,2805,2485
|
|
20240613,101400,785054100,2815,2820,2820,2810,10089
|
|
20240613,101300,756703995,2810,2810,2820,2810,3907
|
|
20240613,101200,745721755,2810,2810,2815,2810,692
|
|
20240613,101100,743777230,2820,2810,2820,2810,5271
|
|
20240613,101000,728965710,2820,2820,2820,2820,11
|
|
20240613,100900,728934690,2820,2810,2820,2810,81
|
|
20240613,100800,728706915,2815,2810,2815,2810,501
|
|
20240613,100700,727296605,2815,2810,2815,2810,180
|
|
20240613,100600,726790650,2810,2810,2815,2805,5219
|
|
20240613,100500,712131850,2810,2805,2810,2805,1220
|
|
20240613,100400,708709200,2805,2815,2815,2805,117
|
|
20240613,100300,708380915,2800,2825,2825,2800,20681
|
|
20240613,100200,650359865,2830,2830,2835,2820,6100
|
|
20240613,100100,633093830,2830,2810,2830,2810,6417
|
|
20240613,100000,614998180,2810,2810,2810,2800,1307
|
|
20240613,095900,611331530,2805,2815,2815,2805,2184
|
|
20240613,095800,605205270,2815,2805,2815,2805,735
|
|
20240613,095700,603142870,2805,2805,2815,2805,2447
|
|
20240613,095600,596278875,2810,2805,2815,2805,139
|
|
20240613,095500,595888780,2815,2810,2815,2805,753
|
|
20240613,095400,593776590,2815,2810,2815,2805,1201
|
|
20240613,095300,590402015,2815,2810,2820,2805,1027
|
|
20240613,095200,587517055,2810,2805,2810,2805,101
|
|
20240613,095100,587233745,2810,2805,2810,2805,717
|
|
20240613,095000,585222400,2805,2820,2820,2805,3966
|
|
20240613,094900,574096240,2820,2810,2820,2805,2453
|
|
20240613,094800,567207835,2810,2820,2820,2810,20983
|
|
20240613,094700,508230850,2815,2815,2825,2815,1898
|
|
20240613,094600,502886465,2820,2820,2825,2815,1149
|
|
20240613,094500,499648660,2820,2820,2820,2820,904
|
|
20240613,094400,497099380,2820,2820,2820,2820,2550
|
|
20240613,094300,489908380,2820,2820,2820,2820,31
|
|
20240613,094200,489820960,2820,2815,2820,2815,285
|
|
20240613,094100,489018660,2820,2820,2820,2815,2177
|
|
20240613,094000,482890355,2820,2820,2820,2815,196
|
|
20240613,093900,482338570,2815,2820,2825,2815,1739
|
|
20240613,093800,477440720,2820,2815,2825,2815,308
|
|
20240613,093700,476572640,2815,2820,2820,2815,1249
|
|
20240613,093600,473056085,2820,2820,2820,2820,583
|
|
20240613,093500,471412025,2820,2815,2820,2810,2783
|
|
20240613,093400,463585580,2815,2815,2815,2810,293
|
|
20240613,093300,462761535,2815,2805,2815,2805,2898
|
|
20240613,093200,454617810,2810,2805,2810,2805,578
|
|
20240613,093100,452995440,2805,2800,2810,2800,4083
|
|
20240613,093000,441538280,2805,2800,2810,2800,3109
|
|
20240613,092900,432827200,2800,2810,2810,2800,4464
|
|
20240613,092800,420313545,2805,2805,2810,2805,404
|
|
20240613,092700,419179920,2810,2810,2810,2800,7110
|
|
20240613,092600,399258100,2810,2800,2810,2800,3554
|
|
20240613,092500,389298170,2800,2805,2810,2800,6020
|
|
20240613,092400,372429905,2810,2810,2815,2805,3446
|
|
20240613,092300,362752430,2800,2805,2810,2800,2605
|
|
20240613,092200,355445785,2805,2810,2810,2800,3128
|
|
20240613,092100,346671415,2810,2810,2815,2800,6746
|
|
20240613,092000,327747235,2810,2810,2815,2810,2489
|
|
20240613,091900,320753125,2810,2815,2820,2810,2526
|
|
20240613,091800,313649710,2820,2815,2820,2810,191
|
|
20240613,091700,313111350,2810,2820,2825,2810,9533
|
|
20240613,091600,286247685,2825,2830,2830,2820,408
|
|
20240613,091500,285095315,2825,2820,2830,2815,3919
|
|
20240613,091400,274019560,2820,2820,2830,2815,528
|
|
20240613,091300,272530765,2820,2835,2835,2820,1010
|
|
20240613,091200,269682550,2835,2825,2835,2825,539
|
|
20240613,091100,268157585,2825,2840,2840,2820,1115
|
|
20240613,091000,265004540,2840,2830,2840,2820,3634
|
|
20240613,090900,254701685,2835,2820,2835,2805,12887
|
|
20240613,090800,218401455,2835,2820,2835,2810,4987
|
|
20240613,090700,204355015,2820,2840,2840,2820,1813
|
|
20240613,090600,199228500,2840,2835,2845,2835,6329
|
|
20240613,090500,181258440,2830,2830,2840,2810,6926
|
|
20240613,090400,161719845,2830,2855,2855,2825,10435
|
|
20240613,090300,132141870,2860,2845,2860,2840,8281
|
|
20240613,090200,108544395,2840,2840,2850,2835,4879
|
|
20240613,090100,94672265,2840,2830,2845,2815,19459
|
|
20240613,090000,39637950,2830,2845,2855,2830,11836
|