629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,192500,1484155910,2725,2725,2725,2725,0
|
|
20240619,192400,1484155910,2725,2725,2725,2725,0
|
|
20240619,192300,1484155910,2725,2725,2725,2725,0
|
|
20240619,192200,1484155910,2725,2725,2725,2725,0
|
|
20240619,192100,1484155910,2725,2725,2725,2725,0
|
|
20240619,192000,1484155910,2725,2725,2725,2725,0
|
|
20240619,191900,1484155910,2725,2725,2725,2725,0
|
|
20240619,191800,1484155910,2725,2725,2725,2725,0
|
|
20240619,191700,1484155910,2725,2725,2725,2725,0
|
|
20240619,191600,1484155910,2725,2725,2725,2725,0
|
|
20240619,191500,1484155910,2725,2725,2725,2725,0
|
|
20240619,191400,1484155910,2725,2725,2725,2725,0
|
|
20240619,191300,1484155910,2725,2725,2725,2725,0
|
|
20240619,191200,1484155910,2725,2725,2725,2725,0
|
|
20240619,191100,1484155910,2725,2725,2725,2725,0
|
|
20240619,191000,1484155910,2725,2725,2725,2725,0
|
|
20240619,190900,1484155910,2725,2725,2725,2725,0
|
|
20240619,190800,1484155910,2725,2725,2725,2725,0
|
|
20240619,190700,1484155910,2725,2725,2725,2725,0
|
|
20240619,190600,1484155910,2725,2725,2725,2725,0
|
|
20240619,190500,1484155910,2725,2725,2725,2725,0
|
|
20240619,190400,1484155910,2725,2725,2725,2725,0
|
|
20240619,190300,1484155910,2725,2725,2725,2725,0
|
|
20240619,190200,1484155910,2725,2725,2725,2725,0
|
|
20240619,190100,1484155910,2725,2725,2725,2725,0
|
|
20240619,190000,1484155910,2725,2725,2725,2725,0
|
|
20240619,185900,1484155910,2725,2725,2725,2725,0
|
|
20240619,185800,1484155910,2725,2725,2725,2725,0
|
|
20240619,185700,1484155910,2725,2725,2725,2725,0
|
|
20240619,185600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,185500,1484155910,2725,2725,2725,2725,0
|
|
20240619,185400,1484155910,2725,2725,2725,2725,0
|
|
20240619,185300,1484155910,2725,2725,2725,2725,0
|
|
20240619,185200,1484155910,2725,2725,2725,2725,0
|
|
20240619,185100,1484155910,2725,2725,2725,2725,0
|
|
20240619,185000,1484155910,2725,2725,2725,2725,0
|
|
20240619,184900,1484155910,2725,2725,2725,2725,0
|
|
20240619,184800,1484155910,2725,2725,2725,2725,0
|
|
20240619,184700,1484155910,2725,2725,2725,2725,0
|
|
20240619,184600,1484155910,2725,2725,2725,2725,0
|
|
20240619,184500,1484155910,2725,2725,2725,2725,0
|
|
20240619,184400,1484155910,2725,2725,2725,2725,0
|
|
20240619,184300,1484155910,2725,2725,2725,2725,0
|
|
20240619,184200,1484155910,2725,2725,2725,2725,0
|
|
20240619,184100,1484155910,2725,2725,2725,2725,0
|
|
20240619,184000,1484155910,2725,2725,2725,2725,0
|
|
20240619,183900,1484155910,2725,2725,2725,2725,0
|
|
20240619,183800,1484155910,2725,2725,2725,2725,0
|
|
20240619,183700,1484155910,2725,2725,2725,2725,0
|
|
20240619,183600,1484155910,2725,2725,2725,2725,0
|
|
20240619,183500,1484155910,2725,2725,2725,2725,0
|
|
20240619,183400,1484155910,2725,2725,2725,2725,0
|
|
20240619,183300,1484155910,2725,2725,2725,2725,0
|
|
20240619,183200,1484155910,2725,2725,2725,2725,0
|
|
20240619,183100,1484155910,2725,2725,2725,2725,0
|
|
20240619,183000,1484155910,2725,2725,2725,2725,0
|
|
20240619,182900,1484155910,2725,2725,2725,2725,0
|
|
20240619,182800,1484155910,2725,2725,2725,2725,0
|
|
20240619,182700,1484155910,2725,2725,2725,2725,0
|
|
20240619,182600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,182500,1484155910,2725,2725,2725,2725,0
|
|
20240619,182400,1484155910,2725,2725,2725,2725,0
|
|
20240619,182300,1484155910,2725,2725,2725,2725,0
|
|
20240619,182200,1484155910,2725,2725,2725,2725,0
|
|
20240619,182100,1484155910,2725,2725,2725,2725,0
|
|
20240619,182000,1484155910,2725,2725,2725,2725,0
|
|
20240619,181900,1484155910,2725,2725,2725,2725,0
|
|
20240619,181800,1484155910,2725,2725,2725,2725,0
|
|
20240619,181700,1484155910,2725,2725,2725,2725,0
|
|
20240619,181600,1484155910,2725,2725,2725,2725,0
|
|
20240619,181500,1484155910,2725,2725,2725,2725,0
|
|
20240619,181400,1484155910,2725,2725,2725,2725,0
|
|
20240619,181300,1484155910,2725,2725,2725,2725,0
|
|
20240619,181200,1484155910,2725,2725,2725,2725,0
|
|
20240619,181100,1484155910,2725,2725,2725,2725,0
|
|
20240619,181000,1484155910,2725,2725,2725,2725,0
|
|
20240619,180900,1484155910,2725,2725,2725,2725,0
|
|
20240619,180800,1484155910,2725,2725,2725,2725,0
|
|
20240619,180700,1484155910,2725,2725,2725,2725,0
|
|
20240619,180600,1484155910,2725,2725,2725,2725,0
|
|
20240619,180500,1484155910,2725,2725,2725,2725,0
|
|
20240619,180400,1484155910,2725,2725,2725,2725,0
|
|
20240619,180300,1484155910,2725,2725,2725,2725,0
|
|
20240619,180200,1484155910,2725,2725,2725,2725,0
|
|
20240619,180100,1484155910,2725,2725,2725,2725,0
|
|
20240619,180000,1484155910,2725,2725,2725,2725,0
|
|
20240619,175900,1484155910,2725,2725,2725,2725,0
|
|
20240619,175800,1484155910,2725,2725,2725,2725,0
|
|
20240619,175700,1484155910,2725,2725,2725,2725,0
|
|
20240619,175600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,175500,1484155910,2725,2725,2725,2725,0
|
|
20240619,175400,1484155910,2725,2725,2725,2725,0
|
|
20240619,175300,1484155910,2725,2725,2725,2725,0
|
|
20240619,175200,1484155910,2725,2725,2725,2725,0
|
|
20240619,175100,1484155910,2725,2725,2725,2725,0
|
|
20240619,175000,1484155910,2725,2725,2725,2725,0
|
|
20240619,174900,1484155910,2725,2725,2725,2725,0
|
|
20240619,174800,1484155910,2725,2725,2725,2725,0
|
|
20240619,174700,1484155910,2725,2725,2725,2725,0
|
|
20240619,174600,1484155910,2725,2725,2725,2725,0
|
|
20240619,174500,1484155910,2725,2725,2725,2725,0
|
|
20240619,174400,1484155910,2725,2725,2725,2725,0
|
|
20240619,174300,1484155910,2725,2725,2725,2725,0
|
|
20240619,174200,1484155910,2725,2725,2725,2725,0
|
|
20240619,174100,1484155910,2725,2725,2725,2725,0
|
|
20240619,174000,1484155910,2725,2725,2725,2725,0
|
|
20240619,173900,1484155910,2725,2725,2725,2725,0
|
|
20240619,173800,1484155910,2725,2725,2725,2725,0
|
|
20240619,173700,1484155910,2725,2725,2725,2725,0
|
|
20240619,173600,1484155910,2725,2725,2725,2725,0
|
|
20240619,173500,1484155910,2725,2725,2725,2725,0
|
|
20240619,173400,1484155910,2725,2725,2725,2725,0
|
|
20240619,173300,1484155910,2725,2725,2725,2725,0
|
|
20240619,173200,1484155910,2725,2725,2725,2725,0
|
|
20240619,173100,1484155910,2725,2725,2725,2725,0
|
|
20240619,173000,1484155910,2725,2725,2725,2725,0
|
|
20240619,172900,1484155910,2725,2725,2725,2725,0
|
|
20240619,172800,1484155910,2725,2725,2725,2725,0
|
|
20240619,172700,1484155910,2725,2725,2725,2725,0
|
|
20240619,172600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,172500,1484155910,2725,2725,2725,2725,0
|
|
20240619,172400,1484155910,2725,2725,2725,2725,0
|
|
20240619,172300,1484155910,2725,2725,2725,2725,0
|
|
20240619,172200,1484155910,2725,2725,2725,2725,0
|
|
20240619,172100,1484155910,2725,2725,2725,2725,0
|
|
20240619,172000,1484155910,2725,2725,2725,2725,0
|
|
20240619,171900,1484155910,2725,2725,2725,2725,0
|
|
20240619,171800,1484155910,2725,2725,2725,2725,0
|
|
20240619,171700,1484155910,2725,2725,2725,2725,0
|
|
20240619,171600,1484155910,2725,2725,2725,2725,0
|
|
20240619,171500,1484155910,2725,2725,2725,2725,0
|
|
20240619,171400,1484155910,2725,2725,2725,2725,0
|
|
20240619,171300,1484155910,2725,2725,2725,2725,0
|
|
20240619,171200,1484155910,2725,2725,2725,2725,0
|
|
20240619,171100,1484155910,2725,2725,2725,2725,0
|
|
20240619,171000,1484155910,2725,2725,2725,2725,0
|
|
20240619,170900,1484155910,2725,2725,2725,2725,0
|
|
20240619,170800,1484155910,2725,2725,2725,2725,0
|
|
20240619,170700,1484155910,2725,2725,2725,2725,0
|
|
20240619,170600,1484155910,2725,2725,2725,2725,0
|
|
20240619,170500,1484155910,2725,2725,2725,2725,0
|
|
20240619,170400,1484155910,2725,2725,2725,2725,0
|
|
20240619,170300,1484155910,2725,2725,2725,2725,0
|
|
20240619,170200,1484155910,2725,2725,2725,2725,0
|
|
20240619,170100,1484155910,2725,2725,2725,2725,0
|
|
20240619,170000,1484155910,2725,2725,2725,2725,0
|
|
20240619,165900,1484155910,2725,2725,2725,2725,0
|
|
20240619,165800,1484155910,2725,2725,2725,2725,0
|
|
20240619,165700,1484155910,2725,2725,2725,2725,0
|
|
20240619,165600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,165500,1484155910,2725,2725,2725,2725,0
|
|
20240619,165400,1484155910,2725,2725,2725,2725,0
|
|
20240619,165300,1484155910,2725,2725,2725,2725,0
|
|
20240619,165200,1484155910,2725,2725,2725,2725,0
|
|
20240619,165100,1484155910,2725,2725,2725,2725,0
|
|
20240619,165000,1484155910,2725,2725,2725,2725,0
|
|
20240619,164900,1484155910,2725,2725,2725,2725,0
|
|
20240619,164800,1484155910,2725,2725,2725,2725,0
|
|
20240619,164700,1484155910,2725,2725,2725,2725,0
|
|
20240619,164600,1484155910,2725,2725,2725,2725,0
|
|
20240619,164500,1484155910,2725,2725,2725,2725,0
|
|
20240619,164400,1484155910,2725,2725,2725,2725,0
|
|
20240619,164300,1484155910,2725,2725,2725,2725,0
|
|
20240619,164200,1484155910,2725,2725,2725,2725,0
|
|
20240619,164100,1484155910,2725,2725,2725,2725,0
|
|
20240619,164000,1484155910,2725,2725,2725,2725,0
|
|
20240619,163900,1484155910,2725,2725,2725,2725,0
|
|
20240619,163800,1484155910,2725,2725,2725,2725,0
|
|
20240619,163700,1484155910,2725,2725,2725,2725,0
|
|
20240619,163600,1484155910,2725,2725,2725,2725,0
|
|
20240619,163500,1484155910,2725,2725,2725,2725,0
|
|
20240619,163400,1484155910,2725,2725,2725,2725,0
|
|
20240619,163300,1484155910,2725,2725,2725,2725,0
|
|
20240619,163200,1484155910,2725,2725,2725,2725,0
|
|
20240619,163100,1484155910,2725,2725,2725,2725,0
|
|
20240619,163000,1484155910,2725,2725,2725,2725,0
|
|
20240619,162900,1484155910,2725,2725,2725,2725,0
|
|
20240619,162800,1484155910,2725,2725,2725,2725,0
|
|
20240619,162700,1484155910,2725,2725,2725,2725,0
|
|
20240619,162600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,162500,1484155910,2725,2725,2725,2725,0
|
|
20240619,162400,1484155910,2725,2725,2725,2725,0
|
|
20240619,162300,1484155910,2725,2725,2725,2725,0
|
|
20240619,162200,1484155910,2725,2725,2725,2725,0
|
|
20240619,162100,1484155910,2725,2725,2725,2725,0
|
|
20240619,162000,1484155910,2725,2725,2725,2725,0
|
|
20240619,161900,1484155910,2725,2725,2725,2725,0
|
|
20240619,161800,1484155910,2725,2725,2725,2725,0
|
|
20240619,161700,1484155910,2725,2725,2725,2725,0
|
|
20240619,161600,1484155910,2725,2725,2725,2725,0
|
|
20240619,161500,1484155910,2725,2725,2725,2725,0
|
|
20240619,161400,1484155910,2725,2725,2725,2725,0
|
|
20240619,161300,1484155910,2725,2725,2725,2725,0
|
|
20240619,161200,1484155910,2725,2725,2725,2725,0
|
|
20240619,161100,1484155910,2725,2725,2725,2725,0
|
|
20240619,161000,1484155910,2725,2725,2725,2725,0
|
|
20240619,160900,1484155910,2725,2725,2725,2725,0
|
|
20240619,160800,1484155910,2725,2725,2725,2725,0
|
|
20240619,160700,1484155910,2725,2725,2725,2725,0
|
|
20240619,160600,1484155910,2725,2725,2725,2725,0
|
|
20240619,160500,1484155910,2725,2725,2725,2725,0
|
|
20240619,160400,1484155910,2725,2725,2725,2725,0
|
|
20240619,160300,1484155910,2725,2725,2725,2725,0
|
|
20240619,160200,1484155910,2725,2725,2725,2725,0
|
|
20240619,160100,1484155910,2725,2725,2725,2725,0
|
|
20240619,160000,1484155910,2725,2725,2725,2725,0
|
|
20240619,155900,1484155910,2725,2725,2725,2725,0
|
|
20240619,155800,1484155910,2725,2725,2725,2725,0
|
|
20240619,155700,1484155910,2725,2725,2725,2725,0
|
|
20240619,155600,1484155910,2725,2725,2725,2725,17587
|
|
20240619,155500,1484155910,2725,2725,2725,2725,0
|
|
20240619,155400,1484155910,2725,2725,2725,2725,0
|
|
20240619,155300,1484155910,2725,2725,2725,2725,0
|
|
20240619,155200,1484155910,2725,2725,2725,2725,0
|
|
20240619,155100,1484155910,2725,2725,2725,2725,0
|
|
20240619,155000,1484155910,2725,2725,2725,2725,0
|
|
20240619,154900,1484155910,2725,2725,2725,2725,0
|
|
20240619,154800,1484155910,2725,2725,2725,2725,0
|
|
20240619,154700,1484155910,2725,2725,2725,2725,0
|
|
20240619,154600,1484155910,2725,2725,2725,2725,0
|
|
20240619,154500,1484155910,2725,2725,2725,2725,0
|
|
20240619,154400,1484155910,2725,2725,2725,2725,0
|
|
20240619,154300,1484155910,2725,2725,2725,2725,0
|
|
20240619,154200,1484155910,2725,2725,2725,2725,0
|
|
20240619,154100,1484155910,2725,2725,2725,2725,0
|
|
20240619,154000,1484155910,2725,2725,2725,2725,0
|
|
20240619,153900,1484155910,2725,2725,2725,2725,0
|
|
20240619,153800,1484155910,2725,2725,2725,2725,0
|
|
20240619,153700,1484155910,2725,2725,2725,2725,0
|
|
20240619,153600,1484155910,2725,2725,2725,2725,0
|
|
20240619,153500,1484155910,2725,2725,2725,2725,0
|
|
20240619,153400,1484155910,2725,2725,2725,2725,0
|
|
20240619,153300,1484155910,2725,2725,2725,2725,0
|
|
20240619,153200,1484155910,2725,2725,2725,2725,0
|
|
20240619,153100,1484155910,2725,2725,2725,2725,0
|
|
20240619,153000,1484155910,2725,2725,2725,2725,17587
|
|
20240619,152900,1436231335,2690,2690,2690,2690,0
|
|
20240619,152800,1436231335,2690,2690,2690,2690,0
|
|
20240619,152700,1436231335,2690,2690,2690,2690,0
|
|
20240619,152600,1436231335,2690,2690,2690,2690,0
|
|
20240619,152500,1436231335,2690,2690,2690,2690,0
|
|
20240619,152400,1436231335,2690,2690,2690,2690,0
|
|
20240619,152300,1436231335,2690,2690,2690,2690,0
|
|
20240619,152200,1436231335,2690,2690,2690,2690,0
|
|
20240619,152100,1436231335,2690,2690,2690,2690,0
|
|
20240619,152000,1436231335,2690,2690,2690,2690,0
|
|
20240619,151900,1436231335,2690,2695,2695,2680,11573
|
|
20240619,151800,1405113895,2695,2695,2695,2685,8737
|
|
20240619,151700,1381605885,2695,2705,2705,2695,885
|
|
20240619,151600,1379215390,2700,2700,2700,2700,2841
|
|
20240619,151500,1371544690,2700,2700,2705,2700,2126
|
|
20240619,151400,1365794990,2705,2705,2705,2700,600
|
|
20240619,151300,1364172990,2710,2700,2710,2695,4535
|
|
20240619,151200,1351946120,2700,2705,2710,2700,651
|
|
20240619,151100,1350185050,2705,2700,2705,2695,2900
|
|
20240619,151000,1342352315,2705,2700,2705,2700,1186
|
|
20240619,150900,1339145085,2705,2700,2710,2700,368
|
|
20240619,150800,1338151150,2705,2710,2710,2705,2652
|
|
20240619,150700,1330974990,2710,2705,2710,2705,3636
|
|
20240619,150600,1321139360,2705,2710,2710,2705,1198
|
|
20240619,150500,1317896380,2710,2705,2710,2705,2153
|
|
20240619,150400,1312072510,2705,2710,2710,2705,2316
|
|
20240619,150300,1305806920,2705,2700,2705,2700,1286
|
|
20240619,150200,1302328400,2700,2700,2700,2700,5096
|
|
20240619,150100,1288569200,2695,2700,2700,2695,2312
|
|
20240619,150000,1282337560,2695,2700,2700,2695,3057
|
|
20240619,145900,1274094425,2695,2695,2695,2695,2153
|
|
20240619,145800,1268292090,2700,2700,2705,2695,3769
|
|
20240619,145700,1258121345,2700,2705,2705,2700,844
|
|
20240619,145600,1255839725,2710,2705,2710,2705,1631
|
|
20240619,145500,1251427865,2705,2705,2705,2705,2675
|
|
20240619,145400,1244191990,2710,2710,2710,2710,18
|
|
20240619,145300,1244143210,2700,2700,2700,2700,6020
|
|
20240619,145200,1227889210,2710,2710,2710,2710,5
|
|
20240619,145100,1227875660,2710,2695,2710,2695,8476
|
|
20240619,145000,1205026340,2695,2695,2695,2695,25
|
|
20240619,144900,1204958965,2690,2700,2700,2690,4163
|
|
20240619,144800,1193742015,2700,2700,2700,2700,2842
|
|
20240619,144700,1186068615,2705,2710,2710,2705,1033
|
|
20240619,144600,1183274270,2710,2710,2710,2710,46
|
|
20240619,144500,1183149610,2700,2700,2705,2700,3419
|
|
20240619,144400,1173918305,2705,2705,2705,2705,1072
|
|
20240619,144300,1171018545,2700,2700,2700,2700,2634
|
|
20240619,144200,1163906745,2695,2695,2695,2690,3679
|
|
20240619,144100,1154002600,2695,2695,2695,2695,626
|
|
20240619,144000,1152315530,2700,2695,2700,2695,4165
|
|
20240619,143900,1141090850,2695,2690,2695,2690,2403
|
|
20240619,143800,1134625530,2690,2690,2690,2690,2169
|
|
20240619,143700,1128790920,2690,2695,2695,2690,2248
|
|
20240619,143600,1122743725,2695,2690,2695,2690,3565
|
|
20240619,143500,1113153850,2690,2690,2690,2690,2152
|
|
20240619,143400,1107364970,2695,2695,2695,2695,111
|
|
20240619,143300,1107065825,2695,2690,2700,2690,4571
|
|
20240619,143200,1094765325,2690,2695,2695,2690,477
|
|
20240619,143100,1093481900,2695,2705,2705,2695,322
|
|
20240619,143000,1092612635,2705,2680,2705,2675,7734
|
|
20240619,142900,1071859125,2680,2680,2680,2675,2219
|
|
20240619,142800,1065922975,2680,2675,2680,2670,4657
|
|
20240619,142700,1053467995,2675,2680,2680,2675,1435
|
|
20240619,142600,1049629250,2680,2685,2685,2680,403
|
|
20240619,142500,1048548245,2680,2675,2685,2675,2714
|
|
20240619,142400,1041272780,2675,2685,2685,2670,3321
|
|
20240619,142300,1032388360,2685,2680,2685,2680,3171
|
|
20240619,142200,1023886025,2680,2695,2695,2670,21539
|
|
20240619,142100,966114330,2700,2695,2700,2695,2153
|
|
20240619,142000,960311990,2700,2700,2700,2695,2662
|
|
20240619,141900,953125590,2700,2695,2700,2695,2253
|
|
20240619,141800,947042990,2695,2690,2695,2690,507
|
|
20240619,141700,945678785,2690,2690,2690,2690,1720
|
|
20240619,141600,941051985,2695,2690,2695,2685,2852
|
|
20240619,141500,933390295,2690,2695,2695,2685,1782
|
|
20240619,141400,928596715,2695,2700,2700,2690,2509
|
|
20240619,141300,921834865,2700,2700,2700,2700,1587
|
|
20240619,141200,917549965,2705,2690,2705,2690,3066
|
|
20240619,141100,909298915,2690,2695,2695,2690,1850
|
|
20240619,141000,904321660,2695,2695,2695,2690,3260
|
|
20240619,140900,895551895,2695,2695,2700,2695,2593
|
|
20240619,140800,888560915,2695,2695,2695,2690,1916
|
|
20240619,140700,883398620,2695,2700,2700,2695,1012
|
|
20240619,140600,880671270,2690,2690,2690,2685,2500
|
|
20240619,140500,873957035,2690,2690,2690,2685,1800
|
|
20240619,140400,869115040,2690,2695,2695,2690,2260
|
|
20240619,140300,863032895,2690,2695,2695,2690,4391
|
|
20240619,140200,851209915,2685,2700,2700,2685,8774
|
|
20240619,140100,827612710,2695,2705,2710,2695,103
|
|
20240619,140000,827334280,2695,2710,2710,2690,16326
|
|
20240619,135900,783297360,2710,2715,2715,2710,1039
|
|
20240619,135800,780481630,2715,2705,2715,2705,5267
|
|
20240619,135700,766234165,2705,2710,2710,2705,1886
|
|
20240619,135600,761125425,2710,2715,2715,2705,508
|
|
20240619,135500,759746970,2715,2720,2720,2710,2219
|
|
20240619,135400,753714415,2720,2730,2730,2715,174
|
|
20240619,135300,753240210,2730,2710,2730,2710,6552
|
|
20240619,135200,735471400,2710,2715,2715,2710,68
|
|
20240619,135100,735286990,2715,2720,2720,2705,1428
|
|
20240619,135000,731418580,2720,2710,2720,2710,348
|
|
20240619,134900,730475185,2705,2710,2710,2700,11736
|
|
20240619,134800,698764505,2710,2715,2715,2700,6032
|
|
20240619,134700,682461610,2715,2720,2720,2715,319
|
|
20240619,134600,681595255,2720,2725,2725,2700,7870
|
|
20240619,134500,660331485,2725,2740,2740,2715,1396
|
|
20240619,134400,656532045,2740,2765,2765,2730,2483
|
|
20240619,134300,649737535,2770,2710,2790,2700,17850
|
|
20240619,134200,601378035,2710,2715,2720,2710,4125
|
|
20240619,134100,590191040,2720,2740,2740,2720,4188
|
|
20240619,134000,578764800,2740,2750,2750,2740,2146
|
|
20240619,133900,572873680,2750,2755,2755,2745,2703
|
|
20240619,133800,565446870,2755,2760,2760,2755,2566
|
|
20240619,133700,558372485,2760,2765,2765,2755,171
|
|
20240619,133600,557899730,2745,2740,2750,2735,16901
|
|
20240619,133500,511589835,2740,2745,2745,2740,1774
|
|
20240619,133400,506726655,2745,2755,2755,2745,1350
|
|
20240619,133300,503014650,2750,2755,2755,2750,2459
|
|
20240619,133200,496249880,2755,2770,2770,2755,6376
|
|
20240619,133100,478665920,2770,2770,2770,2760,1371
|
|
20240619,133000,474880450,2770,2775,2775,2770,122
|
|
20240619,132900,474542500,2770,2785,2785,2770,314
|
|
20240619,132800,473671675,2785,2780,2785,2780,296
|
|
20240619,132700,472848780,2785,2785,2785,2780,15
|
|
20240619,132600,472807045,2785,2780,2785,2780,24
|
|
20240619,132500,472740320,2790,2790,2790,2780,1002
|
|
20240619,132400,469950315,2805,2800,2810,2795,76
|
|
20240619,132300,469737690,2815,2760,2815,2760,10174
|
|
20240619,132200,441587785,2760,2780,2785,2760,4990
|
|
20240619,132100,427788630,2780,2780,2780,2780,1
|
|
20240619,132000,427785850,2785,2785,2785,2780,260
|
|
20240619,131900,427062625,2790,2790,2790,2790,1
|
|
20240619,131800,427059835,2795,2790,2795,2785,1714
|
|
20240619,131700,422285920,2800,2805,2805,2790,3551
|
|
20240619,131600,412374795,2805,2805,2805,2800,4492
|
|
20240619,131500,399796685,2805,2815,2815,2800,6497
|
|
20240619,131400,381558735,2820,2825,2825,2815,3
|
|
20240619,131300,381550275,2815,2820,2825,2815,1631
|
|
20240619,131200,376958430,2830,2825,2835,2820,2296
|
|
20240619,131100,370476280,2825,2825,2840,2820,5311
|
|
20240619,131000,355483430,2830,2835,2850,2830,4356
|
|
20240619,130900,343145700,2840,2850,2850,2840,2012
|
|
20240619,130800,337421860,2855,2860,2860,2845,845
|
|
20240619,130700,335017810,2840,2840,2875,2840,14072
|
|
20240619,130600,295049620,2840,2840,2850,2835,212
|
|
20240619,130500,294448485,2840,2855,2855,2840,5240
|
|
20240619,130400,279526730,2855,2860,2860,2850,3585
|
|
20240619,130300,269305750,2860,2865,2865,2850,2541
|
|
20240619,130200,262047095,2865,2870,2870,2860,486
|
|
20240619,130100,260657120,2865,2865,2865,2865,100
|
|
20240619,130000,260370620,2890,2890,2890,2890,1
|
|
20240619,125900,260367730,2860,2895,2895,2860,1707
|
|
20240619,125800,255476795,2895,2895,2895,2895,0
|
|
20240619,125700,255476795,2895,2885,2895,2875,1001
|
|
20240619,125600,252598625,2900,2900,2900,2900,0
|
|
20240619,125500,252598625,2900,2900,2900,2900,0
|
|
20240619,125400,252598625,2900,2900,2900,2900,0
|
|
20240619,125300,252598625,2900,2900,2900,2900,85
|
|
20240619,125200,252352125,2900,2895,2900,2880,12
|
|
20240619,125100,252317390,2895,2895,2895,2890,550
|
|
20240619,125000,250725225,2890,2890,2890,2890,442
|
|
20240619,124900,249447845,2885,2885,2885,2885,181
|
|
20240619,124800,248925660,2885,2885,2885,2885,700
|
|
20240619,124700,246906160,2885,2885,2885,2885,0
|
|
20240619,124600,246906160,2885,2885,2885,2885,0
|
|
20240619,124500,246906160,2885,2885,2885,2885,2
|
|
20240619,124400,246900390,2890,2890,2890,2890,0
|
|
20240619,124300,246900390,2890,2890,2890,2890,0
|
|
20240619,124200,246900390,2890,2890,2890,2890,0
|
|
20240619,124100,246900390,2890,2890,2890,2890,0
|
|
20240619,124000,246900390,2890,2890,2890,2890,0
|
|
20240619,123900,246900390,2890,2890,2890,2890,0
|
|
20240619,123800,246900390,2890,2885,2890,2885,650
|
|
20240619,123700,245023740,2890,2890,2890,2890,0
|
|
20240619,123600,245023740,2890,2890,2890,2890,0
|
|
20240619,123500,245023740,2890,2890,2890,2890,0
|
|
20240619,123400,245023740,2890,2885,2890,2885,126
|
|
20240619,123300,244660205,2885,2885,2885,2885,181
|
|
20240619,123200,244138020,2880,2880,2880,2880,14
|
|
20240619,123100,244097700,2870,2870,2870,2870,0
|
|
20240619,123000,244097700,2870,2870,2870,2870,260
|
|
20240619,122900,243351500,2880,2880,2880,2880,1
|
|
20240619,122800,243348620,2870,2870,2870,2870,0
|
|
20240619,122700,243348620,2870,2870,2870,2870,16
|
|
20240619,122600,243302700,2890,2890,2890,2890,0
|
|
20240619,122500,243302700,2890,2885,2890,2885,173
|
|
20240619,122400,242803210,2890,2860,2890,2860,37
|
|
20240619,122300,242697090,2870,2870,2870,2870,0
|
|
20240619,122200,242697090,2870,2865,2870,2865,2006
|
|
20240619,122100,236949780,2865,2855,2865,2855,1973
|
|
20240619,122000,231306305,2850,2850,2850,2850,101
|
|
20240619,121900,231018455,2850,2850,2850,2850,10
|
|
20240619,121800,230989955,2855,2855,2855,2855,1200
|
|
20240619,121700,227563955,2860,2860,2860,2860,0
|
|
20240619,121600,227563955,2860,2860,2860,2860,2
|
|
20240619,121500,227558235,2860,2860,2860,2860,407
|
|
20240619,121400,226394215,2840,2860,2860,2840,29
|
|
20240619,121300,226311835,2835,2860,2860,2835,27
|
|
20240619,121200,226234765,2855,2855,2860,2855,102
|
|
20240619,121100,225943550,2860,2860,2860,2860,1
|
|
20240619,121000,225940690,2855,2855,2855,2855,0
|
|
20240619,120900,225940690,2855,2855,2855,2855,120
|
|
20240619,120800,225598090,2855,2855,2855,2855,1000
|
|
20240619,120700,222743090,2860,2860,2860,2860,0
|
|
20240619,120600,222743090,2860,2855,2860,2855,896
|
|
20240619,120500,220183560,2855,2845,2855,2845,110
|
|
20240619,120400,219870045,2835,2835,2835,2835,3
|
|
20240619,120300,219861540,2835,2835,2835,2835,11
|
|
20240619,120200,219830355,2830,2830,2830,2830,0
|
|
20240619,120100,219830355,2830,2830,2830,2830,0
|
|
20240619,120000,219830355,2830,2830,2830,2830,60
|
|
20240619,115900,219660555,2845,2845,2845,2845,15
|
|
20240619,115800,219617880,2845,2845,2845,2845,36
|
|
20240619,115700,219515460,2845,2845,2845,2845,0
|
|
20240619,115600,219515460,2845,2845,2845,2845,0
|
|
20240619,115500,219515460,2845,2845,2845,2845,0
|
|
20240619,115400,219515460,2845,2845,2845,2845,0
|
|
20240619,115300,219515460,2845,2840,2845,2840,700
|
|
20240619,115200,217524960,2840,2840,2840,2840,1
|
|
20240619,115100,217522120,2830,2830,2830,2830,0
|
|
20240619,115000,217522120,2830,2830,2830,2830,84
|
|
20240619,114900,217284400,2840,2840,2840,2840,0
|
|
20240619,114800,217284400,2840,2840,2840,2840,0
|
|
20240619,114700,217284400,2840,2840,2840,2840,600
|
|
20240619,114600,215580400,2840,2840,2840,2840,0
|
|
20240619,114500,215580400,2840,2840,2840,2840,0
|
|
20240619,114400,215580400,2840,2835,2840,2825,582
|
|
20240619,114300,213931890,2840,2840,2840,2840,0
|
|
20240619,114200,213931890,2840,2840,2840,2840,190
|
|
20240619,114100,213392290,2835,2835,2835,2835,0
|
|
20240619,114000,213392290,2835,2835,2835,2835,0
|
|
20240619,113900,213392290,2835,2835,2835,2835,0
|
|
20240619,113800,213392290,2835,2835,2835,2835,0
|
|
20240619,113700,213392290,2835,2835,2835,2835,0
|
|
20240619,113600,213392290,2835,2835,2835,2835,105
|
|
20240619,113500,213094615,2835,2835,2835,2835,0
|
|
20240619,113400,213094615,2835,2835,2835,2835,0
|
|
20240619,113300,213094615,2835,2835,2835,2835,0
|
|
20240619,113200,213094615,2835,2835,2835,2835,9
|
|
20240619,113100,213069100,2820,2835,2840,2820,2489
|
|
20240619,113000,206036255,2840,2840,2840,2840,0
|
|
20240619,112900,206036255,2840,2830,2840,2830,295
|
|
20240619,112800,205200455,2840,2840,2840,2840,0
|
|
20240619,112700,205200455,2840,2840,2840,2840,0
|
|
20240619,112600,205200455,2840,2840,2840,2840,10
|
|
20240619,112500,205172055,2840,2840,2840,2840,1
|
|
20240619,112400,205169215,2840,2840,2840,2840,1
|
|
20240619,112300,205166375,2825,2825,2825,2825,150
|
|
20240619,112200,204742625,2825,2825,2825,2825,0
|
|
20240619,112100,204742625,2825,2825,2825,2825,80
|
|
20240619,112000,204516625,2845,2845,2845,2845,36
|
|
20240619,111900,204414205,2845,2840,2845,2840,106
|
|
20240619,111800,204112660,2810,2840,2840,2810,17010
|
|
20240619,111700,156106400,2840,2840,2840,2840,3
|
|
20240619,111600,156097880,2845,2845,2845,2845,0
|
|
20240619,111500,156097880,2845,2845,2845,2845,1
|
|
20240619,111400,156095035,2845,2845,2845,2845,1
|
|
20240619,111300,156092190,2840,2840,2840,2840,60
|
|
20240619,111200,155921790,2840,2845,2845,2840,1051
|
|
20240619,111100,152933120,2845,2845,2845,2845,373
|
|
20240619,111000,151871935,2840,2840,2840,2840,0
|
|
20240619,110900,151871935,2840,2845,2845,2840,20
|
|
20240619,110800,151815085,2845,2845,2845,2845,0
|
|
20240619,110700,151815085,2845,2845,2845,2845,41
|
|
20240619,110600,151698440,2845,2830,2845,2830,3
|
|
20240619,110500,151689935,2845,2845,2845,2845,1
|
|
20240619,110400,151687090,2845,2845,2845,2845,0
|
|
20240619,110300,151687090,2845,2845,2845,2845,0
|
|
20240619,110200,151687090,2845,2845,2845,2845,0
|
|
20240619,110100,151687090,2845,2845,2845,2845,0
|
|
20240619,110000,151687090,2845,2825,2845,2825,71
|
|
20240619,105900,151485695,2825,2830,2830,2825,500
|
|
20240619,105800,150073080,2830,2845,2845,2830,1103
|
|
20240619,105700,146951545,2845,2830,2845,2830,1001
|
|
20240619,105600,144118700,2830,2830,2850,2830,1928
|
|
20240619,105500,138662440,2830,2830,2830,2830,5625
|
|
20240619,105400,122743690,2850,2830,2850,2830,4399
|
|
20240619,105300,110294500,2830,2830,2830,2830,14
|
|
20240619,105200,110254880,2835,2845,2850,2830,6158
|
|
20240619,105100,92809365,2845,2845,2850,2845,133
|
|
20240619,105000,92430500,2845,2845,2845,2845,20
|
|
20240619,104900,92373600,2845,2845,2845,2845,5
|
|
20240619,104800,92359375,2840,2840,2840,2840,0
|
|
20240619,104700,92359375,2840,2840,2840,2840,0
|
|
20240619,104600,92359375,2840,2840,2840,2840,0
|
|
20240619,104500,92359375,2840,2835,2840,2835,42
|
|
20240619,104400,92240125,2835,2835,2835,2835,0
|
|
20240619,104300,92240125,2835,2835,2835,2835,0
|
|
20240619,104200,92240125,2835,2835,2835,2835,0
|
|
20240619,104100,92240125,2835,2835,2835,2835,2
|
|
20240619,104000,92234455,2840,2840,2840,2840,10
|
|
20240619,103900,92206055,2840,2840,2840,2840,1
|
|
20240619,103800,92203215,2840,2840,2840,2840,0
|
|
20240619,103700,92203215,2840,2840,2840,2840,0
|
|
20240619,103600,92203215,2840,2840,2840,2840,119
|
|
20240619,103500,91865255,2840,2840,2840,2840,700
|
|
20240619,103400,89877255,2845,2840,2845,2840,219
|
|
20240619,103300,89255290,2840,2840,2840,2840,0
|
|
20240619,103200,89255290,2840,2830,2840,2825,1001
|
|
20240619,103100,86426365,2830,2835,2835,2830,1500
|
|
20240619,103000,82180620,2835,2835,2835,2835,69
|
|
20240619,102900,81985005,2845,2845,2845,2845,0
|
|
20240619,102800,81985005,2845,2845,2845,2845,0
|
|
20240619,102700,81985005,2845,2845,2845,2845,0
|
|
20240619,102600,81985005,2845,2845,2845,2845,0
|
|
20240619,102500,81985005,2845,2845,2845,2845,0
|
|
20240619,102400,81985005,2845,2845,2845,2845,0
|
|
20240619,102300,81985005,2845,2845,2845,2845,1
|
|
20240619,102200,81982160,2835,2835,2855,2835,31
|
|
20240619,102100,81894255,2855,2855,2855,2855,0
|
|
20240619,102000,81894255,2855,2855,2855,2855,1
|
|
20240619,101900,81891400,2835,2840,2840,2835,100
|
|
20240619,101800,81607890,2855,2855,2855,2855,0
|
|
20240619,101700,81607890,2855,2855,2855,2855,82
|
|
20240619,101600,81373780,2855,2855,2855,2855,75
|
|
20240619,101500,81159655,2835,2845,2845,2835,529
|
|
20240619,101400,79657000,2855,2855,2855,2855,0
|
|
20240619,101300,79657000,2855,2850,2855,2850,127
|
|
20240619,101200,79295045,2855,2855,2855,2855,11
|
|
20240619,101100,79263640,2840,2855,2855,2840,150
|
|
20240619,101000,78836260,2855,2850,2855,2850,2
|
|
20240619,100900,78830555,2855,2855,2855,2855,0
|
|
20240619,100800,78830555,2855,2855,2855,2855,0
|
|
20240619,100700,78830555,2855,2855,2855,2855,0
|
|
20240619,100600,78830555,2855,2855,2855,2855,28
|
|
20240619,100500,78750615,2855,2855,2855,2855,81
|
|
20240619,100400,78519360,2855,2855,2855,2855,0
|
|
20240619,100300,78519360,2855,2850,2855,2850,1033
|
|
20240619,100200,75575150,2850,2850,2850,2850,15
|
|
20240619,100100,75532400,2850,2845,2850,2845,502
|
|
20240619,100000,74104200,2850,2850,2850,2850,48
|
|
20240619,095900,73967400,2855,2855,2855,2855,6
|
|
20240619,095800,73950270,2855,2855,2855,2855,2
|
|
20240619,095700,73944560,2855,2850,2855,2850,1001
|
|
20240619,095600,71091705,2855,2850,2855,2850,886
|
|
20240619,095500,68566600,2855,2855,2855,2855,2
|
|
20240619,095400,68560890,2850,2850,2850,2850,101
|
|
20240619,095300,68273040,2850,2850,2850,2850,100
|
|
20240619,095200,67988040,2850,2850,2850,2850,31
|
|
20240619,095100,67899690,2850,2850,2850,2850,200
|
|
20240619,095000,67329690,2850,2850,2850,2850,100
|
|
20240619,094900,67044690,2850,2850,2850,2850,106
|
|
20240619,094800,66742590,2850,2850,2850,2850,15
|
|
20240619,094700,66699840,2850,2850,2850,2850,10
|
|
20240619,094600,66671340,2850,2850,2850,2850,2
|
|
20240619,094500,66665640,2850,2850,2850,2850,20
|
|
20240619,094400,66608640,2850,2850,2850,2850,202
|
|
20240619,094300,66032940,2850,2850,2850,2850,80
|
|
20240619,094200,65804940,2850,2850,2850,2850,1
|
|
20240619,094100,65802090,2850,2850,2850,2850,10
|
|
20240619,094000,65773590,2850,2850,2850,2850,0
|
|
20240619,093900,65773590,2850,2850,2850,2850,1
|
|
20240619,093800,65770740,2850,2850,2850,2850,5
|
|
20240619,093700,65756490,2850,2855,2855,2850,3
|
|
20240619,093600,65747930,2850,2840,2855,2830,3514
|
|
20240619,093500,55781710,2840,2840,2840,2840,502
|
|
20240619,093400,54356030,2840,2840,2840,2835,3340
|
|
20240619,093300,44876615,2840,2850,2850,2840,448
|
|
20240619,093200,43601380,2860,2860,2860,2860,13
|
|
20240619,093100,43564200,2860,2860,2860,2860,2
|
|
20240619,093000,43558480,2860,2860,2860,2860,0
|
|
20240619,092900,43558480,2860,2860,2860,2860,4
|
|
20240619,092800,43547040,2860,2860,2860,2860,2
|
|
20240619,092700,43541320,2860,2860,2860,2860,0
|
|
20240619,092600,43541320,2860,2860,2860,2860,1
|
|
20240619,092500,43538460,2855,2855,2855,2855,51
|
|
20240619,092400,43392855,2860,2850,2860,2850,171
|
|
20240619,092300,42905410,2860,2855,2860,2850,830
|
|
20240619,092200,40539545,2860,2860,2860,2860,0
|
|
20240619,092100,40539545,2860,2860,2860,2860,0
|
|
20240619,092000,40539545,2860,2860,2860,2860,0
|
|
20240619,091900,40539545,2860,2860,2860,2855,1099
|
|
20240619,091800,37400845,2860,2855,2895,2855,2167
|
|
20240619,091700,31172190,2855,2850,2855,2850,20
|
|
20240619,091600,31115180,2855,2850,2855,2850,4
|
|
20240619,091500,31103765,2860,2855,2860,2855,51
|
|
20240619,091400,30958155,2855,2855,2855,2855,98
|
|
20240619,091300,30678365,2845,2845,2845,2845,50
|
|
20240619,091200,30536115,2845,2845,2845,2845,1116
|
|
20240619,091100,27361095,2845,2845,2845,2845,380
|
|
20240619,091000,26279995,2845,2835,2845,2835,1202
|
|
20240619,090900,22868235,2840,2840,2840,2840,133
|
|
20240619,090800,22490515,2845,2835,2845,2835,704
|
|
20240619,090700,20494665,2835,2840,2840,2835,266
|
|
20240619,090600,19740400,2845,2845,2845,2845,0
|
|
20240619,090500,19740400,2845,2845,2845,2845,10
|
|
20240619,090400,19711950,2835,2835,2835,2835,6
|
|
20240619,090300,19694940,2835,2830,2845,2830,377
|
|
20240619,090200,18626145,2820,2830,2835,2820,1274
|
|
20240619,090100,15023690,2825,2840,2840,2825,1401
|
|
20240619,090000,11062920,2840,2865,2865,2840,3872
|