647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,194300,5933187910,6220,6220,6220,6220,0
|
|
20240614,194200,5933187910,6220,6220,6220,6220,0
|
|
20240614,194100,5933187910,6220,6220,6220,6220,0
|
|
20240614,194000,5933187910,6220,6220,6220,6220,0
|
|
20240614,193900,5933187910,6220,6220,6220,6220,0
|
|
20240614,193800,5933187910,6220,6220,6220,6220,0
|
|
20240614,193700,5933187910,6220,6220,6220,6220,0
|
|
20240614,193600,5933187910,6220,6220,6220,6220,0
|
|
20240614,193500,5933187910,6220,6220,6220,6220,0
|
|
20240614,193400,5933187910,6220,6220,6220,6220,0
|
|
20240614,193300,5933187910,6220,6220,6220,6220,0
|
|
20240614,193200,5933187910,6220,6220,6220,6220,0
|
|
20240614,193100,5933187910,6220,6220,6220,6220,0
|
|
20240614,193000,5933187910,6220,6220,6220,6220,0
|
|
20240614,192900,5933187910,6220,6220,6220,6220,0
|
|
20240614,192800,5933187910,6220,6220,6220,6220,0
|
|
20240614,192700,5933187910,6220,6220,6220,6220,0
|
|
20240614,192600,5933187910,6220,6220,6220,6220,0
|
|
20240614,192500,5933187910,6220,6220,6220,6220,0
|
|
20240614,192400,5933187910,6220,6220,6220,6220,0
|
|
20240614,192300,5933187910,6220,6220,6220,6220,0
|
|
20240614,192200,5933187910,6220,6220,6220,6220,0
|
|
20240614,192100,5933187910,6220,6220,6220,6220,0
|
|
20240614,192000,5933187910,6220,6220,6220,6220,0
|
|
20240614,191900,5933187910,6220,6220,6220,6220,0
|
|
20240614,191800,5933187910,6220,6220,6220,6220,0
|
|
20240614,191700,5933187910,6220,6220,6220,6220,0
|
|
20240614,191600,5933187910,6220,6220,6220,6220,0
|
|
20240614,191500,5933187910,6220,6220,6220,6220,0
|
|
20240614,191400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,191300,5933187910,6220,6220,6220,6220,0
|
|
20240614,191200,5933187910,6220,6220,6220,6220,0
|
|
20240614,191100,5933187910,6220,6220,6220,6220,0
|
|
20240614,191000,5933187910,6220,6220,6220,6220,0
|
|
20240614,190900,5933187910,6220,6220,6220,6220,0
|
|
20240614,190800,5933187910,6220,6220,6220,6220,0
|
|
20240614,190700,5933187910,6220,6220,6220,6220,0
|
|
20240614,190600,5933187910,6220,6220,6220,6220,0
|
|
20240614,190500,5933187910,6220,6220,6220,6220,0
|
|
20240614,190400,5933187910,6220,6220,6220,6220,0
|
|
20240614,190300,5933187910,6220,6220,6220,6220,0
|
|
20240614,190200,5933187910,6220,6220,6220,6220,0
|
|
20240614,190100,5933187910,6220,6220,6220,6220,0
|
|
20240614,190000,5933187910,6220,6220,6220,6220,0
|
|
20240614,185900,5933187910,6220,6220,6220,6220,0
|
|
20240614,185800,5933187910,6220,6220,6220,6220,0
|
|
20240614,185700,5933187910,6220,6220,6220,6220,0
|
|
20240614,185600,5933187910,6220,6220,6220,6220,0
|
|
20240614,185500,5933187910,6220,6220,6220,6220,0
|
|
20240614,185400,5933187910,6220,6220,6220,6220,0
|
|
20240614,185300,5933187910,6220,6220,6220,6220,0
|
|
20240614,185200,5933187910,6220,6220,6220,6220,0
|
|
20240614,185100,5933187910,6220,6220,6220,6220,0
|
|
20240614,185000,5933187910,6220,6220,6220,6220,0
|
|
20240614,184900,5933187910,6220,6220,6220,6220,0
|
|
20240614,184800,5933187910,6220,6220,6220,6220,0
|
|
20240614,184700,5933187910,6220,6220,6220,6220,0
|
|
20240614,184600,5933187910,6220,6220,6220,6220,0
|
|
20240614,184500,5933187910,6220,6220,6220,6220,0
|
|
20240614,184400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,184300,5933187910,6220,6220,6220,6220,0
|
|
20240614,184200,5933187910,6220,6220,6220,6220,0
|
|
20240614,184100,5933187910,6220,6220,6220,6220,0
|
|
20240614,184000,5933187910,6220,6220,6220,6220,0
|
|
20240614,183900,5933187910,6220,6220,6220,6220,0
|
|
20240614,183800,5933187910,6220,6220,6220,6220,0
|
|
20240614,183700,5933187910,6220,6220,6220,6220,0
|
|
20240614,183600,5933187910,6220,6220,6220,6220,0
|
|
20240614,183500,5933187910,6220,6220,6220,6220,0
|
|
20240614,183400,5933187910,6220,6220,6220,6220,0
|
|
20240614,183300,5933187910,6220,6220,6220,6220,0
|
|
20240614,183200,5933187910,6220,6220,6220,6220,0
|
|
20240614,183100,5933187910,6220,6220,6220,6220,0
|
|
20240614,183000,5933187910,6220,6220,6220,6220,0
|
|
20240614,182900,5933187910,6220,6220,6220,6220,0
|
|
20240614,182800,5933187910,6220,6220,6220,6220,0
|
|
20240614,182700,5933187910,6220,6220,6220,6220,0
|
|
20240614,182600,5933187910,6220,6220,6220,6220,0
|
|
20240614,182500,5933187910,6220,6220,6220,6220,0
|
|
20240614,182400,5933187910,6220,6220,6220,6220,0
|
|
20240614,182300,5933187910,6220,6220,6220,6220,0
|
|
20240614,182200,5933187910,6220,6220,6220,6220,0
|
|
20240614,182100,5933187910,6220,6220,6220,6220,0
|
|
20240614,182000,5933187910,6220,6220,6220,6220,0
|
|
20240614,181900,5933187910,6220,6220,6220,6220,0
|
|
20240614,181800,5933187910,6220,6220,6220,6220,0
|
|
20240614,181700,5933187910,6220,6220,6220,6220,0
|
|
20240614,181600,5933187910,6220,6220,6220,6220,0
|
|
20240614,181500,5933187910,6220,6220,6220,6220,0
|
|
20240614,181400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,181300,5933187910,6220,6220,6220,6220,0
|
|
20240614,181200,5933187910,6220,6220,6220,6220,0
|
|
20240614,181100,5933187910,6220,6220,6220,6220,0
|
|
20240614,181000,5933187910,6220,6220,6220,6220,0
|
|
20240614,180900,5933187910,6220,6220,6220,6220,0
|
|
20240614,180800,5933187910,6220,6220,6220,6220,0
|
|
20240614,180700,5933187910,6220,6220,6220,6220,0
|
|
20240614,180600,5933187910,6220,6220,6220,6220,0
|
|
20240614,180500,5933187910,6220,6220,6220,6220,0
|
|
20240614,180400,5933187910,6220,6220,6220,6220,0
|
|
20240614,180300,5933187910,6220,6220,6220,6220,0
|
|
20240614,180200,5933187910,6220,6220,6220,6220,0
|
|
20240614,180100,5933187910,6220,6220,6220,6220,0
|
|
20240614,180000,5933187910,6220,6220,6220,6220,0
|
|
20240614,175900,5933187910,6220,6220,6220,6220,0
|
|
20240614,175800,5933187910,6220,6220,6220,6220,0
|
|
20240614,175700,5933187910,6220,6220,6220,6220,0
|
|
20240614,175600,5933187910,6220,6220,6220,6220,0
|
|
20240614,175500,5933187910,6220,6220,6220,6220,0
|
|
20240614,175400,5933187910,6220,6220,6220,6220,0
|
|
20240614,175300,5933187910,6220,6220,6220,6220,0
|
|
20240614,175200,5933187910,6220,6220,6220,6220,0
|
|
20240614,175100,5933187910,6220,6220,6220,6220,0
|
|
20240614,175000,5933187910,6220,6220,6220,6220,0
|
|
20240614,174900,5933187910,6220,6220,6220,6220,0
|
|
20240614,174800,5933187910,6220,6220,6220,6220,0
|
|
20240614,174700,5933187910,6220,6220,6220,6220,0
|
|
20240614,174600,5933187910,6220,6220,6220,6220,0
|
|
20240614,174500,5933187910,6220,6220,6220,6220,0
|
|
20240614,174400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,174300,5933187910,6220,6220,6220,6220,0
|
|
20240614,174200,5933187910,6220,6220,6220,6220,0
|
|
20240614,174100,5933187910,6220,6220,6220,6220,0
|
|
20240614,174000,5933187910,6220,6220,6220,6220,0
|
|
20240614,173900,5933187910,6220,6220,6220,6220,0
|
|
20240614,173800,5933187910,6220,6220,6220,6220,0
|
|
20240614,173700,5933187910,6220,6220,6220,6220,0
|
|
20240614,173600,5933187910,6220,6220,6220,6220,0
|
|
20240614,173500,5933187910,6220,6220,6220,6220,0
|
|
20240614,173400,5933187910,6220,6220,6220,6220,0
|
|
20240614,173300,5933187910,6220,6220,6220,6220,0
|
|
20240614,173200,5933187910,6220,6220,6220,6220,0
|
|
20240614,173100,5933187910,6220,6220,6220,6220,0
|
|
20240614,173000,5933187910,6220,6220,6220,6220,0
|
|
20240614,172900,5933187910,6220,6220,6220,6220,0
|
|
20240614,172800,5933187910,6220,6220,6220,6220,0
|
|
20240614,172700,5933187910,6220,6220,6220,6220,0
|
|
20240614,172600,5933187910,6220,6220,6220,6220,0
|
|
20240614,172500,5933187910,6220,6220,6220,6220,0
|
|
20240614,172400,5933187910,6220,6220,6220,6220,0
|
|
20240614,172300,5933187910,6220,6220,6220,6220,0
|
|
20240614,172200,5933187910,6220,6220,6220,6220,0
|
|
20240614,172100,5933187910,6220,6220,6220,6220,0
|
|
20240614,172000,5933187910,6220,6220,6220,6220,0
|
|
20240614,171900,5933187910,6220,6220,6220,6220,0
|
|
20240614,171800,5933187910,6220,6220,6220,6220,0
|
|
20240614,171700,5933187910,6220,6220,6220,6220,0
|
|
20240614,171600,5933187910,6220,6220,6220,6220,0
|
|
20240614,171500,5933187910,6220,6220,6220,6220,0
|
|
20240614,171400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,171300,5933187910,6220,6220,6220,6220,0
|
|
20240614,171200,5933187910,6220,6220,6220,6220,0
|
|
20240614,171100,5933187910,6220,6220,6220,6220,0
|
|
20240614,171000,5933187910,6220,6220,6220,6220,0
|
|
20240614,170900,5933187910,6220,6220,6220,6220,0
|
|
20240614,170800,5933187910,6220,6220,6220,6220,0
|
|
20240614,170700,5933187910,6220,6220,6220,6220,0
|
|
20240614,170600,5933187910,6220,6220,6220,6220,0
|
|
20240614,170500,5933187910,6220,6220,6220,6220,0
|
|
20240614,170400,5933187910,6220,6220,6220,6220,0
|
|
20240614,170300,5933187910,6220,6220,6220,6220,0
|
|
20240614,170200,5933187910,6220,6220,6220,6220,0
|
|
20240614,170100,5933187910,6220,6220,6220,6220,0
|
|
20240614,170000,5933187910,6220,6220,6220,6220,0
|
|
20240614,165900,5933187910,6220,6220,6220,6220,0
|
|
20240614,165800,5933187910,6220,6220,6220,6220,0
|
|
20240614,165700,5933187910,6220,6220,6220,6220,0
|
|
20240614,165600,5933187910,6220,6220,6220,6220,0
|
|
20240614,165500,5933187910,6220,6220,6220,6220,0
|
|
20240614,165400,5933187910,6220,6220,6220,6220,0
|
|
20240614,165300,5933187910,6220,6220,6220,6220,0
|
|
20240614,165200,5933187910,6220,6220,6220,6220,0
|
|
20240614,165100,5933187910,6220,6220,6220,6220,0
|
|
20240614,165000,5933187910,6220,6220,6220,6220,0
|
|
20240614,164900,5933187910,6220,6220,6220,6220,0
|
|
20240614,164800,5933187910,6220,6220,6220,6220,0
|
|
20240614,164700,5933187910,6220,6220,6220,6220,0
|
|
20240614,164600,5933187910,6220,6220,6220,6220,0
|
|
20240614,164500,5933187910,6220,6220,6220,6220,0
|
|
20240614,164400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,164300,5933187910,6220,6220,6220,6220,0
|
|
20240614,164200,5933187910,6220,6220,6220,6220,0
|
|
20240614,164100,5933187910,6220,6220,6220,6220,0
|
|
20240614,164000,5933187910,6220,6220,6220,6220,0
|
|
20240614,163900,5933187910,6220,6220,6220,6220,0
|
|
20240614,163800,5933187910,6220,6220,6220,6220,0
|
|
20240614,163700,5933187910,6220,6220,6220,6220,0
|
|
20240614,163600,5933187910,6220,6220,6220,6220,0
|
|
20240614,163500,5933187910,6220,6220,6220,6220,0
|
|
20240614,163400,5933187910,6220,6220,6220,6220,0
|
|
20240614,163300,5933187910,6220,6220,6220,6220,0
|
|
20240614,163200,5933187910,6220,6220,6220,6220,0
|
|
20240614,163100,5933187910,6220,6220,6220,6220,0
|
|
20240614,163000,5933187910,6220,6220,6220,6220,0
|
|
20240614,162900,5933187910,6220,6220,6220,6220,0
|
|
20240614,162800,5933187910,6220,6220,6220,6220,0
|
|
20240614,162700,5933187910,6220,6220,6220,6220,0
|
|
20240614,162600,5933187910,6220,6220,6220,6220,0
|
|
20240614,162500,5933187910,6220,6220,6220,6220,0
|
|
20240614,162400,5933187910,6220,6220,6220,6220,0
|
|
20240614,162300,5933187910,6220,6220,6220,6220,0
|
|
20240614,162200,5933187910,6220,6220,6220,6220,0
|
|
20240614,162100,5933187910,6220,6220,6220,6220,0
|
|
20240614,162000,5933187910,6220,6220,6220,6220,0
|
|
20240614,161900,5933187910,6220,6220,6220,6220,0
|
|
20240614,161800,5933187910,6220,6220,6220,6220,0
|
|
20240614,161700,5933187910,6220,6220,6220,6220,0
|
|
20240614,161600,5933187910,6220,6220,6220,6220,0
|
|
20240614,161500,5933187910,6220,6220,6220,6220,0
|
|
20240614,161400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,161300,5933187910,6220,6220,6220,6220,0
|
|
20240614,161200,5933187910,6220,6220,6220,6220,0
|
|
20240614,161100,5933187910,6220,6220,6220,6220,0
|
|
20240614,161000,5933187910,6220,6220,6220,6220,0
|
|
20240614,160900,5933187910,6220,6220,6220,6220,0
|
|
20240614,160800,5933187910,6220,6220,6220,6220,0
|
|
20240614,160700,5933187910,6220,6220,6220,6220,0
|
|
20240614,160600,5933187910,6220,6220,6220,6220,0
|
|
20240614,160500,5933187910,6220,6220,6220,6220,0
|
|
20240614,160400,5933187910,6220,6220,6220,6220,0
|
|
20240614,160300,5933187910,6220,6220,6220,6220,0
|
|
20240614,160200,5933187910,6220,6220,6220,6220,0
|
|
20240614,160100,5933187910,6220,6220,6220,6220,0
|
|
20240614,160000,5933187910,6220,6220,6220,6220,0
|
|
20240614,155900,5933187910,6220,6220,6220,6220,0
|
|
20240614,155800,5933187910,6220,6220,6220,6220,0
|
|
20240614,155700,5933187910,6220,6220,6220,6220,0
|
|
20240614,155600,5933187910,6220,6220,6220,6220,0
|
|
20240614,155500,5933187910,6220,6220,6220,6220,0
|
|
20240614,155400,5933187910,6220,6220,6220,6220,0
|
|
20240614,155300,5933187910,6220,6220,6220,6220,0
|
|
20240614,155200,5933187910,6220,6220,6220,6220,0
|
|
20240614,155100,5933187910,6220,6220,6220,6220,0
|
|
20240614,155000,5933187910,6220,6220,6220,6220,0
|
|
20240614,154900,5933187910,6220,6220,6220,6220,0
|
|
20240614,154800,5933187910,6220,6220,6220,6220,0
|
|
20240614,154700,5933187910,6220,6220,6220,6220,0
|
|
20240614,154600,5933187910,6220,6220,6220,6220,0
|
|
20240614,154500,5933187910,6220,6220,6220,6220,0
|
|
20240614,154400,5933187910,6220,6220,6220,6220,15778
|
|
20240614,154300,5933187910,6220,6220,6220,6220,0
|
|
20240614,154200,5933187910,6220,6220,6220,6220,0
|
|
20240614,154100,5933187910,6220,6220,6220,6220,0
|
|
20240614,154000,5933187910,6220,6220,6220,6220,0
|
|
20240614,153900,5933187910,6220,6220,6220,6220,0
|
|
20240614,153800,5933187910,6220,6220,6220,6220,0
|
|
20240614,153700,5933187910,6220,6220,6220,6220,0
|
|
20240614,153600,5933187910,6220,6220,6220,6220,0
|
|
20240614,153500,5933187910,6220,6220,6220,6220,0
|
|
20240614,153400,5933187910,6220,6220,6220,6220,0
|
|
20240614,153300,5933187910,6220,6220,6220,6220,0
|
|
20240614,153200,5933187910,6220,6220,6220,6220,0
|
|
20240614,153100,5933187910,6220,6220,6220,6220,0
|
|
20240614,153000,5933187910,6220,6220,6220,6220,15778
|
|
20240614,152900,5835048750,6240,6240,6240,6240,0
|
|
20240614,152800,5835048750,6240,6240,6240,6240,0
|
|
20240614,152700,5835048750,6240,6240,6240,6240,0
|
|
20240614,152600,5835048750,6240,6240,6240,6240,0
|
|
20240614,152500,5835048750,6240,6240,6240,6240,0
|
|
20240614,152400,5835048750,6240,6240,6240,6240,0
|
|
20240614,152300,5835048750,6240,6240,6240,6240,0
|
|
20240614,152200,5835048750,6240,6240,6240,6240,0
|
|
20240614,152100,5835048750,6240,6240,6240,6240,0
|
|
20240614,152000,5835048750,6240,6240,6240,6240,0
|
|
20240614,151900,5835048750,6240,6230,6250,6200,6433
|
|
20240614,151800,5795091710,6220,6230,6230,6220,767
|
|
20240614,151700,5790320760,6220,6240,6240,6220,2161
|
|
20240614,151600,5776873230,6240,6240,6240,6240,484
|
|
20240614,151500,5773853070,6230,6230,6240,6230,8000
|
|
20240614,151400,5724004450,6250,6240,6250,6240,2987
|
|
20240614,151300,5705338990,6250,6240,6250,6240,2171
|
|
20240614,151200,5691791110,6240,6250,6250,6240,1348
|
|
20240614,151100,5683372150,6260,6260,6270,6260,1145
|
|
20240614,151000,5676203660,6270,6250,6280,6250,3896
|
|
20240614,150900,5651786400,6260,6260,6260,6260,722
|
|
20240614,150800,5647266680,6260,6260,6260,6260,1573
|
|
20240614,150700,5637419700,6260,6250,6260,6240,1001
|
|
20240614,150600,5631163680,6250,6250,6250,6250,2798
|
|
20240614,150500,5613676180,6250,6240,6250,6240,883
|
|
20240614,150400,5608165890,6240,6230,6240,6230,306
|
|
20240614,150300,5606256810,6240,6230,6240,6230,5044
|
|
20240614,150200,5574784680,6230,6240,6240,6230,112
|
|
20240614,150100,5574086820,6240,6230,6240,6230,919
|
|
20240614,150000,5568360960,6230,6230,6240,6230,1191
|
|
20240614,145900,5560941020,6230,6230,6230,6230,185
|
|
20240614,145800,5559788470,6230,6230,6230,6230,11
|
|
20240614,145700,5559719940,6230,6230,6230,6230,1752
|
|
20240614,145600,5548804980,6230,6240,6240,6230,2114
|
|
20240614,145500,5535621660,6240,6230,6240,6230,131
|
|
20240614,145400,5534804530,6230,6230,6240,6230,43
|
|
20240614,145300,5534536610,6230,6230,6230,6230,886
|
|
20240614,145200,5529016830,6220,6220,6220,6220,800
|
|
20240614,145100,5524040830,6230,6240,6240,6230,3067
|
|
20240614,145000,5504933120,6240,6240,6240,6240,121
|
|
20240614,144900,5504178080,6240,6240,6240,6240,1031
|
|
20240614,144800,5497744640,6230,6240,6240,6230,470
|
|
20240614,144700,5494815260,6240,6240,6240,6240,10
|
|
20240614,144600,5494752860,6240,6230,6240,6230,411
|
|
20240614,144500,5492188230,6240,6240,6240,6240,600
|
|
20240614,144400,5488444230,6240,6240,6240,6230,1684
|
|
20240614,144300,5477936170,6240,6240,6240,6240,1303
|
|
20240614,144200,5469805450,6240,6240,6240,6230,115
|
|
20240614,144100,5469087900,6240,6240,6240,6230,150
|
|
20240614,144000,5468152000,6240,6230,6240,6230,1702
|
|
20240614,143900,5457547500,6240,6240,6240,6240,125
|
|
20240614,143800,5456767500,6240,6240,6240,6240,80
|
|
20240614,143700,5456268300,6240,6230,6240,6230,584
|
|
20240614,143600,5452629940,6230,6240,6240,6230,361
|
|
20240614,143500,5450377320,6240,6240,6240,6240,1055
|
|
20240614,143400,5443794120,6240,6240,6240,6240,94
|
|
20240614,143300,5443207560,6240,6240,6240,6240,23
|
|
20240614,143200,5443064040,6240,6250,6250,6240,555
|
|
20240614,143100,5439598840,6250,6250,6250,6240,130
|
|
20240614,143000,5438786540,6250,6240,6250,6240,311
|
|
20240614,142900,5436845400,6240,6240,6250,6240,689
|
|
20240614,142800,5432546030,6250,6250,6250,6250,20
|
|
20240614,142700,5432421030,6240,6250,6250,6240,33
|
|
20240614,142600,5432214810,6250,6240,6250,6240,1032
|
|
20240614,142500,5425768530,6240,6260,6260,6240,183
|
|
20240614,142400,5424625520,6250,6270,6270,6250,423
|
|
20240614,142300,5421980740,6280,6240,6280,6240,4627
|
|
20240614,142200,5393032780,6240,6240,6240,6240,12
|
|
20240614,142100,5392957900,6240,6230,6240,6230,1601
|
|
20240614,142000,5382968440,6230,6230,6230,6230,623
|
|
20240614,141900,5379087150,6220,6240,6240,6220,510
|
|
20240614,141800,5375904950,6240,6220,6240,6220,2773
|
|
20240614,141700,5358649880,6220,6210,6220,6210,583
|
|
20240614,141600,5355026430,6220,6220,6220,6210,437
|
|
20240614,141500,5352312130,6220,6210,6220,6210,146
|
|
20240614,141400,5351405460,6210,6210,6210,6210,1000
|
|
20240614,141300,5345195460,6210,6200,6210,6200,76
|
|
20240614,141200,5344724210,6200,6200,6200,6200,60
|
|
20240614,141100,5344352210,6200,6200,6200,6200,13
|
|
20240614,141000,5344271610,6190,6190,6200,6190,331
|
|
20240614,140900,5342221170,6200,6200,6200,6200,98
|
|
20240614,140800,5341613570,6200,6200,6200,6200,2391
|
|
20240614,140700,5326789370,6200,6200,6200,6200,650
|
|
20240614,140600,5322759370,6210,6220,6220,6210,34
|
|
20240614,140500,5322548210,6220,6220,6220,6210,239
|
|
20240614,140400,5321063960,6220,6220,6220,6220,216
|
|
20240614,140300,5319720440,6220,6200,6220,6200,62
|
|
20240614,140200,5319335900,6210,6210,6210,6210,448
|
|
20240614,140100,5316553820,6210,6210,6210,6210,13
|
|
20240614,140000,5316473090,6210,6200,6210,6200,1278
|
|
20240614,135900,5308549460,6200,6200,6200,6200,6
|
|
20240614,135800,5308512260,6210,6200,6210,6200,95
|
|
20240614,135700,5307922490,6200,6200,6200,6200,11
|
|
20240614,135600,5307854290,6200,6210,6210,6200,122
|
|
20240614,135500,5307097670,6220,6220,6220,6220,186
|
|
20240614,135400,5305940750,6210,6210,6210,6210,337
|
|
20240614,135300,5303847980,6210,6210,6210,6210,4
|
|
20240614,135200,5303823140,6210,6210,6210,6210,280
|
|
20240614,135100,5302084340,6210,6200,6210,6200,35
|
|
20240614,135000,5301867290,6200,6200,6200,6200,190
|
|
20240614,134900,5300689290,6200,6210,6210,6200,57
|
|
20240614,134800,5300335380,6190,6200,6200,6190,1703
|
|
20240614,134700,5289782750,6210,6210,6210,6210,400
|
|
20240614,134600,5287298750,6200,6200,6200,6200,178
|
|
20240614,134500,5286195150,6200,6200,6200,6200,204
|
|
20240614,134400,5284930350,6200,6200,6200,6200,800
|
|
20240614,134300,5279970350,6210,6200,6210,6200,1119
|
|
20240614,134200,5273027500,6200,6200,6200,6200,348
|
|
20240614,134100,5270869900,6210,6200,6210,6200,103
|
|
20240614,134000,5270231280,6200,6200,6200,6190,210
|
|
20240614,133900,5268930190,6200,6200,6200,6200,272
|
|
20240614,133800,5267243790,6180,6200,6200,6180,390
|
|
20240614,133700,5264831750,6200,6180,6200,6180,893
|
|
20240614,133600,5259303720,6190,6190,6190,6190,0
|
|
20240614,133500,5259303720,6190,6190,6190,6190,469
|
|
20240614,133400,5256400610,6180,6170,6180,6170,656
|
|
20240614,133300,5252348030,6170,6170,6170,6160,2098
|
|
20240614,133200,5239411510,6170,6190,6190,6170,2136
|
|
20240614,133100,5226219610,6190,6190,6190,6180,79
|
|
20240614,133000,5225730620,6190,6190,6200,6170,3912
|
|
20240614,132900,5201548590,6190,6200,6200,6190,397
|
|
20240614,132800,5199087250,6200,6190,6200,6190,216
|
|
20240614,132700,5197750040,6190,6190,6190,6190,150
|
|
20240614,132600,5196821540,6200,6190,6200,6190,80
|
|
20240614,132500,5196326040,6200,6190,6200,6180,1086
|
|
20240614,132400,5189610340,6190,6210,6210,6190,7762
|
|
20240614,132300,5141511560,6210,6210,6210,6200,908
|
|
20240614,132200,5135877370,6200,6220,6220,6200,9045
|
|
20240614,132100,5079698380,6220,6230,6230,6220,800
|
|
20240614,132000,5074717380,6220,6220,6220,6220,8
|
|
20240614,131900,5074667620,6220,6240,6240,6220,275
|
|
20240614,131800,5072953430,6240,6230,6240,6230,317
|
|
20240614,131700,5070978470,6220,6220,6220,6220,500
|
|
20240614,131600,5067868470,6230,6230,6230,6220,111
|
|
20240614,131500,5067177040,6230,6220,6230,6220,190
|
|
20240614,131400,5065993440,6220,6220,6220,6220,23
|
|
20240614,131300,5065850380,6230,6230,6230,6230,1727
|
|
20240614,131200,5055091170,6230,6240,6240,6230,1143
|
|
20240614,131100,5047968330,6240,6240,6240,6240,168
|
|
20240614,131000,5046920010,6240,6240,6240,6240,0
|
|
20240614,130900,5046920010,6240,6240,6240,6240,138
|
|
20240614,130800,5046058890,6240,6240,6240,6240,65
|
|
20240614,130700,5045653290,6240,6250,6250,6240,330
|
|
20240614,130600,5043591090,6250,6240,6250,6240,6
|
|
20240614,130500,5043553640,6250,6240,6250,6240,1020
|
|
20240614,130400,5037188670,6250,6240,6250,6240,156
|
|
20240614,130300,5036215030,6250,6250,6250,6250,10
|
|
20240614,130200,5036152530,6240,6240,6250,6230,710
|
|
20240614,130100,5031722080,6250,6250,6250,6240,346
|
|
20240614,130000,5029560410,6250,6240,6250,6240,2656
|
|
20240614,125900,5012986870,6240,6250,6250,6240,12
|
|
20240614,125800,5012911930,6250,6260,6260,6250,887
|
|
20240614,125700,5007368060,6250,6260,6260,6250,218
|
|
20240614,125600,5006004480,6250,6250,6250,6250,267
|
|
20240614,125500,5004335730,6250,6250,6260,6250,592
|
|
20240614,125400,5000635720,6250,6250,6250,6250,56
|
|
20240614,125300,5000285720,6250,6250,6250,6250,80
|
|
20240614,125200,4999785720,6260,6260,6260,6260,0
|
|
20240614,125100,4999785720,6260,6260,6260,6260,10
|
|
20240614,125000,4999723120,6260,6260,6260,6260,124
|
|
20240614,124900,4998946880,6260,6260,6260,6260,56
|
|
20240614,124800,4998596320,6260,6260,6260,6260,56
|
|
20240614,124700,4998245760,6260,6260,6260,6260,1008
|
|
20240614,124600,4991935680,6250,6250,6250,6240,670
|
|
20240614,124500,4987748230,6250,6250,6250,6250,0
|
|
20240614,124400,4987748230,6250,6250,6250,6250,867
|
|
20240614,124300,4982329480,6250,6240,6250,6240,913
|
|
20240614,124200,4976625230,6250,6250,6250,6250,0
|
|
20240614,124100,4976625230,6250,6250,6250,6250,58
|
|
20240614,124000,4976262730,6250,6250,6250,6240,511
|
|
20240614,123900,4973074040,6240,6250,6250,6240,7
|
|
20240614,123800,4973030350,6240,6240,6250,6240,23
|
|
20240614,123700,4972886820,6250,6240,6250,6240,51
|
|
20240614,123600,4972568570,6250,6250,6250,6240,134
|
|
20240614,123500,4971732390,6240,6240,6240,6240,150
|
|
20240614,123400,4970796390,6240,6240,6240,6230,179
|
|
20240614,123300,4969679490,6250,6240,6250,6240,461
|
|
20240614,123200,4966801240,6240,6240,6240,6240,3
|
|
20240614,123100,4966782520,6240,6240,6250,6240,915
|
|
20240614,123000,4961071250,6240,6240,6240,6240,413
|
|
20240614,122900,4958494130,6250,6250,6250,6250,7
|
|
20240614,122800,4958450380,6260,6250,6260,6230,5656
|
|
20240614,122700,4923141310,6250,6250,6250,6250,1
|
|
20240614,122600,4923135060,6260,6260,6260,6260,351
|
|
20240614,122500,4920937800,6260,6250,6260,6250,83
|
|
20240614,122400,4920419000,6250,6250,6250,6250,22
|
|
20240614,122300,4920281500,6250,6250,6250,6250,16
|
|
20240614,122200,4920181500,6250,6250,6250,6250,731
|
|
20240614,122100,4915612750,6260,6260,6260,6260,5
|
|
20240614,122000,4915581450,6260,6250,6260,6250,551
|
|
20240614,121900,4912137690,6260,6260,6260,6250,896
|
|
20240614,121800,4906529320,6260,6250,6260,6250,700
|
|
20240614,121700,4902150820,6250,6250,6250,6240,766
|
|
20240614,121600,4897367320,6250,6250,6250,6250,302
|
|
20240614,121500,4895479820,6250,6240,6250,6240,280
|
|
20240614,121400,4893730820,6250,6250,6250,6250,327
|
|
20240614,121300,4891687070,6250,6250,6250,6250,1455
|
|
20240614,121200,4882593320,6250,6250,6250,6250,1860
|
|
20240614,121100,4870968320,6260,6260,6260,6260,0
|
|
20240614,121000,4870968320,6260,6250,6260,6250,537
|
|
20240614,120900,4867607000,6250,6250,6260,6250,506
|
|
20240614,120800,4864441440,6260,6260,6260,6260,27
|
|
20240614,120700,4864272420,6260,6260,6260,6260,2
|
|
20240614,120600,4864259900,6250,6260,6260,6250,577
|
|
20240614,120500,4860651050,6250,6250,6250,6250,30
|
|
20240614,120400,4860463550,6260,6250,6260,6250,16
|
|
20240614,120300,4860363450,6260,6260,6260,6260,161
|
|
20240614,120200,4859355590,6260,6270,6270,6240,21205
|
|
20240614,120100,4726724880,6270,6280,6280,6270,822
|
|
20240614,120000,4721570870,6270,6280,6280,6270,512
|
|
20240614,115900,4718355660,6280,6280,6280,6270,52
|
|
20240614,115800,4718029160,6280,6280,6280,6280,61
|
|
20240614,115700,4717646080,6280,6270,6280,6270,65
|
|
20240614,115600,4717238280,6280,6280,6280,6270,147
|
|
20240614,115500,4716316140,6280,6270,6280,6270,81
|
|
20240614,115400,4715807960,6280,6280,6280,6270,51
|
|
20240614,115300,4715487740,6280,6280,6280,6270,1861
|
|
20240614,115200,4703818730,6270,6280,6280,6270,159
|
|
20240614,115100,4702821510,6280,6280,6280,6280,45
|
|
20240614,115000,4702538910,6280,6280,6280,6280,268
|
|
20240614,114900,4700855870,6280,6280,6280,6270,626
|
|
20240614,114800,4696927450,6280,6280,6280,6280,131
|
|
20240614,114700,4696104770,6270,6280,6280,6270,387
|
|
20240614,114600,4693678040,6280,6280,6280,6270,95
|
|
20240614,114500,4693081640,6280,6280,6290,6280,1610
|
|
20240614,114400,4682970540,6290,6290,6290,6280,138
|
|
20240614,114300,4682102590,6290,6290,6290,6280,175
|
|
20240614,114200,4681001910,6290,6290,6290,6290,56
|
|
20240614,114100,4680649670,6290,6290,6290,6280,148
|
|
20240614,114000,4679718800,6280,6290,6290,6280,1525
|
|
20240614,113900,4670136550,6290,6290,6290,6280,71
|
|
20240614,113800,4669690220,6280,6280,6290,6280,96
|
|
20240614,113700,4669087120,6290,6280,6290,6280,340
|
|
20240614,113600,4666950070,6280,6290,6290,6280,147
|
|
20240614,113500,4666026460,6280,6290,6290,6280,987
|
|
20240614,113400,4659825140,6290,6290,6290,6280,54
|
|
20240614,113300,4659485550,6290,6280,6290,6280,274
|
|
20240614,113200,4657764650,6290,6280,6290,6280,166
|
|
20240614,113100,4656721010,6290,6290,6290,6290,106
|
|
20240614,113000,4656054270,6290,6290,6290,6280,195
|
|
20240614,112900,4654827820,6290,6290,6290,6280,561
|
|
20240614,112800,4651299190,6270,6280,6280,6270,484
|
|
20240614,112700,4648264260,6270,6300,6300,6270,2823
|
|
20240614,112600,4630544960,6290,6300,6300,6290,39
|
|
20240614,112500,4630299360,6300,6280,6300,6280,251
|
|
20240614,112400,4628721850,6280,6300,6300,6280,1184
|
|
20240614,112300,4621280170,6300,6300,6300,6300,972
|
|
20240614,112200,4615156570,6300,6290,6300,6290,178
|
|
20240614,112100,4614036690,6290,6300,6300,6290,49
|
|
20240614,112000,4613728470,6300,6300,6300,6290,70
|
|
20240614,111900,4613287670,6300,6290,6300,6280,917
|
|
20240614,111800,4607528370,6290,6290,6300,6290,2828
|
|
20240614,111700,4589735250,6290,6300,6300,6290,1338
|
|
20240614,111600,4581311280,6300,6300,6300,6300,33
|
|
20240614,111500,4581103380,6300,6300,6300,6290,365
|
|
20240614,111400,4578804060,6300,6300,6310,6290,687
|
|
20240614,111300,4574475690,6290,6290,6290,6290,141
|
|
20240614,111200,4573588800,6290,6300,6300,6290,1122
|
|
20240614,111100,4566530470,6300,6290,6300,6290,29
|
|
20240614,111000,4566347780,6290,6290,6290,6280,222
|
|
20240614,110900,4564951410,6280,6290,6290,6280,2175
|
|
20240614,110800,4551292160,6290,6290,6290,6290,169
|
|
20240614,110700,4550229150,6290,6290,6290,6290,56
|
|
20240614,110600,4549876910,6290,6290,6300,6290,86
|
|
20240614,110500,4549335750,6300,6300,6300,6290,548
|
|
20240614,110400,4545888350,6300,6320,6320,6300,57
|
|
20240614,110300,4545528780,6320,6300,6320,6300,3333
|
|
20240614,110200,4524467660,6300,6300,6310,6300,82
|
|
20240614,110100,4523950790,6300,6310,6310,6300,1233
|
|
20240614,110000,4516181630,6320,6320,6320,6310,65
|
|
20240614,105900,4515770850,6320,6300,6320,6300,32
|
|
20240614,105800,4515568890,6290,6310,6320,6290,1209
|
|
20240614,105700,4507956250,6310,6300,6310,6290,618
|
|
20240614,105600,4504062610,6290,6320,6320,6290,2835
|
|
20240614,105500,4486184440,6330,6320,6330,6320,1860
|
|
20240614,105400,4474426320,6320,6310,6320,6310,1423
|
|
20240614,105300,4465433030,6310,6300,6310,6290,4048
|
|
20240614,105200,4439912380,6290,6300,6300,6290,149
|
|
20240614,105100,4438973790,6310,6290,6310,6280,316
|
|
20240614,105000,4436983670,6280,6290,6290,6280,267
|
|
20240614,104900,4435305640,6270,6290,6290,6270,1484
|
|
20240614,104800,4425991430,6300,6300,6300,6300,24
|
|
20240614,104700,4425840230,6290,6310,6320,6290,1537
|
|
20240614,104600,4416162600,6290,6290,6290,6290,2027
|
|
20240614,104500,4403412770,6290,6300,6310,6290,262
|
|
20240614,104400,4401762110,6300,6310,6310,6300,772
|
|
20240614,104300,4396891300,6320,6310,6320,6300,1086
|
|
20240614,104200,4390038540,6300,6300,6320,6300,42
|
|
20240614,104100,4389773470,6300,6310,6320,6300,3372
|
|
20240614,104000,4368484320,6310,6290,6310,6280,4093
|
|
20240614,103900,4342715810,6280,6280,6280,6270,1196
|
|
20240614,103800,4335214930,6260,6280,6280,6260,1000
|
|
20240614,103700,4328953070,6300,6290,6300,6250,5770
|
|
20240614,103600,4292822130,6290,6280,6290,6260,210
|
|
20240614,103500,4291505340,6270,6270,6270,6260,2000
|
|
20240614,103400,4278965750,6270,6260,6270,6260,722
|
|
20240614,103300,4274440890,6270,6260,6270,6260,471
|
|
20240614,103200,4271491950,6260,6270,6270,6260,2546
|
|
20240614,103100,4255535800,6270,6250,6270,6250,637
|
|
20240614,103000,4251548190,6250,6260,6260,6250,6218
|
|
20240614,102900,4212682180,6260,6260,6270,6260,2914
|
|
20240614,102800,4194440060,6260,6290,6290,6260,9051
|
|
20240614,102700,4137661140,6290,6290,6300,6280,1936
|
|
20240614,102600,4125498990,6290,6300,6300,6290,216
|
|
20240614,102500,4124139830,6300,6290,6300,6290,2099
|
|
20240614,102400,4110921200,6300,6290,6300,6290,216
|
|
20240614,102300,4109561410,6290,6300,6300,6280,1301
|
|
20240614,102200,4101382480,6280,6300,6300,6280,2432
|
|
20240614,102100,4086101120,6300,6310,6310,6300,1478
|
|
20240614,102000,4076780670,6300,6280,6300,6280,1160
|
|
20240614,101900,4069491190,6280,6310,6310,6280,7803
|
|
20240614,101800,4020457490,6320,6320,6320,6310,2053
|
|
20240614,101700,4007482550,6320,6300,6320,6300,877
|
|
20240614,101600,4001949740,6310,6300,6310,6300,1491
|
|
20240614,101500,3992555980,6300,6300,6310,6300,454
|
|
20240614,101400,3989695020,6300,6300,6310,6290,9928
|
|
20240614,101300,3927149400,6300,6320,6320,6300,3138
|
|
20240614,101200,3907355760,6320,6350,6350,6320,1071
|
|
20240614,101100,3900586400,6340,6350,6350,6320,1297
|
|
20240614,101000,3892364060,6350,6300,6350,6300,3930
|
|
20240614,100900,3867473310,6310,6310,6320,6310,1232
|
|
20240614,100800,3859690660,6310,6320,6330,6300,3810
|
|
20240614,100700,3835627220,6310,6320,6330,6310,3221
|
|
20240614,100600,3815280970,6320,6320,6330,6320,3204
|
|
20240614,100500,3795031110,6320,6340,6340,6320,6436
|
|
20240614,100400,3754287450,6350,6350,6350,6340,286
|
|
20240614,100300,3752472900,6350,6340,6350,6340,469
|
|
20240614,100200,3749497690,6340,6350,6350,6340,2283
|
|
20240614,100100,3735014280,6340,6390,6390,6340,17159
|
|
20240614,100000,3625833190,6390,6380,6390,6380,759
|
|
20240614,095900,3620986360,6390,6390,6400,6380,2238
|
|
20240614,095800,3606684750,6400,6380,6400,6370,4936
|
|
20240614,095700,3575178790,6380,6400,6400,6380,8329
|
|
20240614,095600,3522002170,6400,6400,6400,6390,4883
|
|
20240614,095500,3490769130,6400,6420,6430,6380,8374
|
|
20240614,095400,3437158090,6420,6420,6440,6400,18977
|
|
20240614,095300,3315303720,6410,6360,6430,6360,57718
|
|
20240614,095200,2945758360,6370,6360,6380,6350,10451
|
|
20240614,095100,2879160770,6370,6360,6370,6340,12088
|
|
20240614,095000,2802335390,6360,6320,6360,6310,10008
|
|
20240614,094900,2738887630,6320,6320,6320,6310,1881
|
|
20240614,094800,2727000270,6320,6310,6330,6310,3522
|
|
20240614,094700,2704744020,6320,6340,6340,6310,5310
|
|
20240614,094600,2671140210,6330,6320,6340,6280,5642
|
|
20240614,094500,2635451210,6300,6280,6320,6240,12028
|
|
20240614,094400,2560074160,6280,6280,6300,6270,2727
|
|
20240614,094300,2542942560,6280,6280,6320,6280,10437
|
|
20240614,094200,2477283140,6280,6290,6290,6270,3325
|
|
20240614,094100,2456409370,6290,6340,6340,6290,12318
|
|
20240614,094000,2378526710,6340,6290,6340,6290,7977
|
|
20240614,093900,2328136490,6290,6310,6320,6280,6258
|
|
20240614,093800,2288700040,6320,6280,6340,6280,11472
|
|
20240614,093700,2216368490,6270,6290,6300,6270,6565
|
|
20240614,093600,2175146590,6290,6310,6330,6290,20024
|
|
20240614,093500,2048806330,6310,6350,6360,6310,5381
|
|
20240614,093400,2014745630,6350,6370,6370,6330,11121
|
|
20240614,093300,1944142490,6370,6370,6400,6340,51522
|
|
20240614,093200,1615874240,6370,6310,6380,6300,44878
|
|
20240614,093100,1331189250,6320,6280,6320,6280,26581
|
|
20240614,093000,1163553010,6290,6270,6300,6260,23480
|
|
20240614,092900,1016061140,6270,6230,6270,6220,19392
|
|
20240614,092800,894831070,6230,6230,6250,6230,8472
|
|
20240614,092700,841954430,6230,6200,6230,6200,9040
|
|
20240614,092600,785702760,6210,6220,6220,6200,1373
|
|
20240614,092500,777176170,6220,6190,6220,6190,5933
|
|
20240614,092400,740368730,6190,6200,6210,6190,2214
|
|
20240614,092300,726647150,6200,6190,6200,6180,3148
|
|
20240614,092200,707153430,6190,6190,6220,6190,10851
|
|
20240614,092100,639792210,6190,6180,6200,6160,4608
|
|
20240614,092000,611303560,6180,6160,6180,6150,478
|
|
20240614,091900,608358070,6150,6200,6200,6150,1288
|
|
20240614,091800,600407710,6190,6180,6210,6180,10170
|
|
20240614,091700,537406800,6180,6160,6180,6160,2304
|
|
20240614,091600,523192500,6160,6170,6170,6160,226
|
|
20240614,091500,521798830,6150,6160,6180,6150,5578
|
|
20240614,091400,487462240,6180,6160,6180,6160,2067
|
|
20240614,091300,474720010,6160,6170,6170,6160,246
|
|
20240614,091200,473202640,6170,6180,6180,6150,3345
|
|
20240614,091100,452587290,6190,6200,6200,6180,5062
|
|
20240614,091000,421232450,6200,6200,6240,6190,7571
|
|
20240614,090900,374156250,6190,6170,6220,6140,15007
|
|
20240614,090800,281132810,6170,6130,6170,6120,6783
|
|
20240614,090700,239471430,6130,6130,6140,6120,403
|
|
20240614,090600,236999290,6130,6110,6150,6100,14430
|
|
20240614,090500,148577620,6120,6140,6140,6120,1952
|
|
20240614,090400,136625610,6140,6140,6140,6120,4109
|
|
20240614,090300,111437480,6140,6130,6150,6130,6715
|
|
20240614,090200,70238330,6120,6140,6140,6120,2353
|
|
20240614,090100,55808240,6140,6110,6140,6110,2060
|
|
20240614,090000,43187200,6110,6110,6110,6100,7073
|