622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,191800,3427886430,2710,2710,2710,2710,0
|
|
20240614,191700,3427886430,2710,2710,2710,2710,0
|
|
20240614,191600,3427886430,2710,2710,2710,2710,0
|
|
20240614,191500,3427886430,2710,2710,2710,2710,0
|
|
20240614,191400,3427886430,2710,2710,2710,2710,0
|
|
20240614,191300,3427886430,2710,2710,2710,2710,0
|
|
20240614,191200,3427886430,2710,2710,2710,2710,0
|
|
20240614,191100,3427886430,2710,2710,2710,2710,0
|
|
20240614,191000,3427886430,2710,2710,2710,2710,0
|
|
20240614,190900,3427886430,2710,2710,2710,2710,0
|
|
20240614,190800,3427886430,2710,2710,2710,2710,0
|
|
20240614,190700,3427886430,2710,2710,2710,2710,0
|
|
20240614,190600,3427886430,2710,2710,2710,2710,0
|
|
20240614,190500,3427886430,2710,2710,2710,2710,0
|
|
20240614,190400,3427886430,2710,2710,2710,2710,0
|
|
20240614,190300,3427886430,2710,2710,2710,2710,0
|
|
20240614,190200,3427886430,2710,2710,2710,2710,0
|
|
20240614,190100,3427886430,2710,2710,2710,2710,0
|
|
20240614,190000,3427886430,2710,2710,2710,2710,0
|
|
20240614,185900,3427886430,2710,2710,2710,2710,0
|
|
20240614,185800,3427886430,2710,2710,2710,2710,0
|
|
20240614,185700,3427886430,2710,2710,2710,2710,0
|
|
20240614,185600,3427886430,2710,2710,2710,2710,0
|
|
20240614,185500,3427886430,2710,2710,2710,2710,0
|
|
20240614,185400,3427886430,2710,2710,2710,2710,0
|
|
20240614,185300,3427886430,2710,2710,2710,2710,0
|
|
20240614,185200,3427886430,2710,2710,2710,2710,0
|
|
20240614,185100,3427886430,2710,2710,2710,2710,0
|
|
20240614,185000,3427886430,2710,2710,2710,2710,0
|
|
20240614,184900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,184800,3427886430,2710,2710,2710,2710,0
|
|
20240614,184700,3427886430,2710,2710,2710,2710,0
|
|
20240614,184600,3427886430,2710,2710,2710,2710,0
|
|
20240614,184500,3427886430,2710,2710,2710,2710,0
|
|
20240614,184400,3427886430,2710,2710,2710,2710,0
|
|
20240614,184300,3427886430,2710,2710,2710,2710,0
|
|
20240614,184200,3427886430,2710,2710,2710,2710,0
|
|
20240614,184100,3427886430,2710,2710,2710,2710,0
|
|
20240614,184000,3427886430,2710,2710,2710,2710,0
|
|
20240614,183900,3427886430,2710,2710,2710,2710,0
|
|
20240614,183800,3427886430,2710,2710,2710,2710,0
|
|
20240614,183700,3427886430,2710,2710,2710,2710,0
|
|
20240614,183600,3427886430,2710,2710,2710,2710,0
|
|
20240614,183500,3427886430,2710,2710,2710,2710,0
|
|
20240614,183400,3427886430,2710,2710,2710,2710,0
|
|
20240614,183300,3427886430,2710,2710,2710,2710,0
|
|
20240614,183200,3427886430,2710,2710,2710,2710,0
|
|
20240614,183100,3427886430,2710,2710,2710,2710,0
|
|
20240614,183000,3427886430,2710,2710,2710,2710,0
|
|
20240614,182900,3427886430,2710,2710,2710,2710,0
|
|
20240614,182800,3427886430,2710,2710,2710,2710,0
|
|
20240614,182700,3427886430,2710,2710,2710,2710,0
|
|
20240614,182600,3427886430,2710,2710,2710,2710,0
|
|
20240614,182500,3427886430,2710,2710,2710,2710,0
|
|
20240614,182400,3427886430,2710,2710,2710,2710,0
|
|
20240614,182300,3427886430,2710,2710,2710,2710,0
|
|
20240614,182200,3427886430,2710,2710,2710,2710,0
|
|
20240614,182100,3427886430,2710,2710,2710,2710,0
|
|
20240614,182000,3427886430,2710,2710,2710,2710,0
|
|
20240614,181900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,181800,3427886430,2710,2710,2710,2710,0
|
|
20240614,181700,3427886430,2710,2710,2710,2710,0
|
|
20240614,181600,3427886430,2710,2710,2710,2710,0
|
|
20240614,181500,3427886430,2710,2710,2710,2710,0
|
|
20240614,181400,3427886430,2710,2710,2710,2710,0
|
|
20240614,181300,3427886430,2710,2710,2710,2710,0
|
|
20240614,181200,3427886430,2710,2710,2710,2710,0
|
|
20240614,181100,3427886430,2710,2710,2710,2710,0
|
|
20240614,181000,3427886430,2710,2710,2710,2710,0
|
|
20240614,180900,3427886430,2710,2710,2710,2710,0
|
|
20240614,180800,3427886430,2710,2710,2710,2710,0
|
|
20240614,180700,3427886430,2710,2710,2710,2710,0
|
|
20240614,180600,3427886430,2710,2710,2710,2710,0
|
|
20240614,180500,3427886430,2710,2710,2710,2710,0
|
|
20240614,180400,3427886430,2710,2710,2710,2710,0
|
|
20240614,180300,3427886430,2710,2710,2710,2710,0
|
|
20240614,180200,3427886430,2710,2710,2710,2710,0
|
|
20240614,180100,3427886430,2710,2710,2710,2710,0
|
|
20240614,180000,3427886430,2710,2710,2710,2710,0
|
|
20240614,175900,3427886430,2710,2710,2710,2710,0
|
|
20240614,175800,3427886430,2710,2710,2710,2710,0
|
|
20240614,175700,3427886430,2710,2710,2710,2710,0
|
|
20240614,175600,3427886430,2710,2710,2710,2710,0
|
|
20240614,175500,3427886430,2710,2710,2710,2710,0
|
|
20240614,175400,3427886430,2710,2710,2710,2710,0
|
|
20240614,175300,3427886430,2710,2710,2710,2710,0
|
|
20240614,175200,3427886430,2710,2710,2710,2710,0
|
|
20240614,175100,3427886430,2710,2710,2710,2710,0
|
|
20240614,175000,3427886430,2710,2710,2710,2710,0
|
|
20240614,174900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,174800,3427886430,2710,2710,2710,2710,0
|
|
20240614,174700,3427886430,2710,2710,2710,2710,0
|
|
20240614,174600,3427886430,2710,2710,2710,2710,0
|
|
20240614,174500,3427886430,2710,2710,2710,2710,0
|
|
20240614,174400,3427886430,2710,2710,2710,2710,0
|
|
20240614,174300,3427886430,2710,2710,2710,2710,0
|
|
20240614,174200,3427886430,2710,2710,2710,2710,0
|
|
20240614,174100,3427886430,2710,2710,2710,2710,0
|
|
20240614,174000,3427886430,2710,2710,2710,2710,0
|
|
20240614,173900,3427886430,2710,2710,2710,2710,0
|
|
20240614,173800,3427886430,2710,2710,2710,2710,0
|
|
20240614,173700,3427886430,2710,2710,2710,2710,0
|
|
20240614,173600,3427886430,2710,2710,2710,2710,0
|
|
20240614,173500,3427886430,2710,2710,2710,2710,0
|
|
20240614,173400,3427886430,2710,2710,2710,2710,0
|
|
20240614,173300,3427886430,2710,2710,2710,2710,0
|
|
20240614,173200,3427886430,2710,2710,2710,2710,0
|
|
20240614,173100,3427886430,2710,2710,2710,2710,0
|
|
20240614,173000,3427886430,2710,2710,2710,2710,0
|
|
20240614,172900,3427886430,2710,2710,2710,2710,0
|
|
20240614,172800,3427886430,2710,2710,2710,2710,0
|
|
20240614,172700,3427886430,2710,2710,2710,2710,0
|
|
20240614,172600,3427886430,2710,2710,2710,2710,0
|
|
20240614,172500,3427886430,2710,2710,2710,2710,0
|
|
20240614,172400,3427886430,2710,2710,2710,2710,0
|
|
20240614,172300,3427886430,2710,2710,2710,2710,0
|
|
20240614,172200,3427886430,2710,2710,2710,2710,0
|
|
20240614,172100,3427886430,2710,2710,2710,2710,0
|
|
20240614,172000,3427886430,2710,2710,2710,2710,0
|
|
20240614,171900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,171800,3427886430,2710,2710,2710,2710,0
|
|
20240614,171700,3427886430,2710,2710,2710,2710,0
|
|
20240614,171600,3427886430,2710,2710,2710,2710,0
|
|
20240614,171500,3427886430,2710,2710,2710,2710,0
|
|
20240614,171400,3427886430,2710,2710,2710,2710,0
|
|
20240614,171300,3427886430,2710,2710,2710,2710,0
|
|
20240614,171200,3427886430,2710,2710,2710,2710,0
|
|
20240614,171100,3427886430,2710,2710,2710,2710,0
|
|
20240614,171000,3427886430,2710,2710,2710,2710,0
|
|
20240614,170900,3427886430,2710,2710,2710,2710,0
|
|
20240614,170800,3427886430,2710,2710,2710,2710,0
|
|
20240614,170700,3427886430,2710,2710,2710,2710,0
|
|
20240614,170600,3427886430,2710,2710,2710,2710,0
|
|
20240614,170500,3427886430,2710,2710,2710,2710,0
|
|
20240614,170400,3427886430,2710,2710,2710,2710,0
|
|
20240614,170300,3427886430,2710,2710,2710,2710,0
|
|
20240614,170200,3427886430,2710,2710,2710,2710,0
|
|
20240614,170100,3427886430,2710,2710,2710,2710,0
|
|
20240614,170000,3427886430,2710,2710,2710,2710,0
|
|
20240614,165900,3427886430,2710,2710,2710,2710,0
|
|
20240614,165800,3427886430,2710,2710,2710,2710,0
|
|
20240614,165700,3427886430,2710,2710,2710,2710,0
|
|
20240614,165600,3427886430,2710,2710,2710,2710,0
|
|
20240614,165500,3427886430,2710,2710,2710,2710,0
|
|
20240614,165400,3427886430,2710,2710,2710,2710,0
|
|
20240614,165300,3427886430,2710,2710,2710,2710,0
|
|
20240614,165200,3427886430,2710,2710,2710,2710,0
|
|
20240614,165100,3427886430,2710,2710,2710,2710,0
|
|
20240614,165000,3427886430,2710,2710,2710,2710,0
|
|
20240614,164900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,164800,3427886430,2710,2710,2710,2710,0
|
|
20240614,164700,3427886430,2710,2710,2710,2710,0
|
|
20240614,164600,3427886430,2710,2710,2710,2710,0
|
|
20240614,164500,3427886430,2710,2710,2710,2710,0
|
|
20240614,164400,3427886430,2710,2710,2710,2710,0
|
|
20240614,164300,3427886430,2710,2710,2710,2710,0
|
|
20240614,164200,3427886430,2710,2710,2710,2710,0
|
|
20240614,164100,3427886430,2710,2710,2710,2710,0
|
|
20240614,164000,3427886430,2710,2710,2710,2710,0
|
|
20240614,163900,3427886430,2710,2710,2710,2710,0
|
|
20240614,163800,3427886430,2710,2710,2710,2710,0
|
|
20240614,163700,3427886430,2710,2710,2710,2710,0
|
|
20240614,163600,3427886430,2710,2710,2710,2710,0
|
|
20240614,163500,3427886430,2710,2710,2710,2710,0
|
|
20240614,163400,3427886430,2710,2710,2710,2710,0
|
|
20240614,163300,3427886430,2710,2710,2710,2710,0
|
|
20240614,163200,3427886430,2710,2710,2710,2710,0
|
|
20240614,163100,3427886430,2710,2710,2710,2710,0
|
|
20240614,163000,3427886430,2710,2710,2710,2710,0
|
|
20240614,162900,3427886430,2710,2710,2710,2710,0
|
|
20240614,162800,3427886430,2710,2710,2710,2710,0
|
|
20240614,162700,3427886430,2710,2710,2710,2710,0
|
|
20240614,162600,3427886430,2710,2710,2710,2710,0
|
|
20240614,162500,3427886430,2710,2710,2710,2710,0
|
|
20240614,162400,3427886430,2710,2710,2710,2710,0
|
|
20240614,162300,3427886430,2710,2710,2710,2710,0
|
|
20240614,162200,3427886430,2710,2710,2710,2710,0
|
|
20240614,162100,3427886430,2710,2710,2710,2710,0
|
|
20240614,162000,3427886430,2710,2710,2710,2710,0
|
|
20240614,161900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,161800,3427886430,2710,2710,2710,2710,0
|
|
20240614,161700,3427886430,2710,2710,2710,2710,0
|
|
20240614,161600,3427886430,2710,2710,2710,2710,0
|
|
20240614,161500,3427886430,2710,2710,2710,2710,0
|
|
20240614,161400,3427886430,2710,2710,2710,2710,0
|
|
20240614,161300,3427886430,2710,2710,2710,2710,0
|
|
20240614,161200,3427886430,2710,2710,2710,2710,0
|
|
20240614,161100,3427886430,2710,2710,2710,2710,0
|
|
20240614,161000,3427886430,2710,2710,2710,2710,0
|
|
20240614,160900,3427886430,2710,2710,2710,2710,0
|
|
20240614,160800,3427886430,2710,2710,2710,2710,0
|
|
20240614,160700,3427886430,2710,2710,2710,2710,0
|
|
20240614,160600,3427886430,2710,2710,2710,2710,0
|
|
20240614,160500,3427886430,2710,2710,2710,2710,0
|
|
20240614,160400,3427886430,2710,2710,2710,2710,0
|
|
20240614,160300,3427886430,2710,2710,2710,2710,0
|
|
20240614,160200,3427886430,2710,2710,2710,2710,0
|
|
20240614,160100,3427886430,2710,2710,2710,2710,0
|
|
20240614,160000,3427886430,2710,2710,2710,2710,0
|
|
20240614,155900,3427886430,2710,2710,2710,2710,0
|
|
20240614,155800,3427886430,2710,2710,2710,2710,0
|
|
20240614,155700,3427886430,2710,2710,2710,2710,0
|
|
20240614,155600,3427886430,2710,2710,2710,2710,0
|
|
20240614,155500,3427886430,2710,2710,2710,2710,0
|
|
20240614,155400,3427886430,2710,2710,2710,2710,0
|
|
20240614,155300,3427886430,2710,2710,2710,2710,0
|
|
20240614,155200,3427886430,2710,2710,2710,2710,0
|
|
20240614,155100,3427886430,2710,2710,2710,2710,0
|
|
20240614,155000,3427886430,2710,2710,2710,2710,0
|
|
20240614,154900,3427886430,2710,2710,2710,2710,13458
|
|
20240614,154800,3427886430,2710,2710,2710,2710,0
|
|
20240614,154700,3427886430,2710,2710,2710,2710,0
|
|
20240614,154600,3427886430,2710,2710,2710,2710,0
|
|
20240614,154500,3427886430,2710,2710,2710,2710,0
|
|
20240614,154400,3427886430,2710,2710,2710,2710,0
|
|
20240614,154300,3427886430,2710,2710,2710,2710,0
|
|
20240614,154200,3427886430,2710,2710,2710,2710,0
|
|
20240614,154100,3427886430,2710,2710,2710,2710,0
|
|
20240614,154000,3427886430,2710,2710,2710,2710,0
|
|
20240614,153900,3427886430,2710,2710,2710,2710,0
|
|
20240614,153800,3427886430,2710,2710,2710,2710,0
|
|
20240614,153700,3427886430,2710,2710,2710,2710,0
|
|
20240614,153600,3427886430,2710,2710,2710,2710,0
|
|
20240614,153500,3427886430,2710,2710,2710,2710,0
|
|
20240614,153400,3427886430,2710,2710,2710,2710,0
|
|
20240614,153300,3427886430,2710,2710,2710,2710,0
|
|
20240614,153200,3427886430,2710,2710,2710,2710,0
|
|
20240614,153100,3427886430,2710,2710,2710,2710,0
|
|
20240614,153000,3427886430,2710,2710,2710,2710,13458
|
|
20240614,152900,3391415250,2710,2710,2710,2710,0
|
|
20240614,152800,3391415250,2710,2710,2710,2710,0
|
|
20240614,152700,3391415250,2710,2710,2710,2710,0
|
|
20240614,152600,3391415250,2710,2710,2710,2710,0
|
|
20240614,152500,3391415250,2710,2710,2710,2710,0
|
|
20240614,152400,3391415250,2710,2710,2710,2710,0
|
|
20240614,152300,3391415250,2710,2710,2710,2710,0
|
|
20240614,152200,3391415250,2710,2710,2710,2710,0
|
|
20240614,152100,3391415250,2710,2710,2710,2710,0
|
|
20240614,152000,3391415250,2710,2710,2710,2710,0
|
|
20240614,151900,3391415250,2710,2705,2710,2705,3195
|
|
20240614,151800,3382759915,2705,2700,2710,2700,4067
|
|
20240614,151700,3371774525,2705,2705,2705,2700,8033
|
|
20240614,151600,3350077555,2705,2705,2705,2700,5505
|
|
20240614,151500,3335212545,2700,2705,2705,2700,6152
|
|
20240614,151400,3318581320,2705,2700,2705,2700,3705
|
|
20240614,151300,3308573880,2700,2705,2705,2700,6600
|
|
20240614,151200,3290745945,2705,2705,2705,2705,50
|
|
20240614,151100,3290610695,2710,2705,2710,2705,1367
|
|
20240614,151000,3286910625,2705,2710,2710,2705,365
|
|
20240614,150900,3285923200,2700,2705,2710,2700,2596
|
|
20240614,150800,3278912095,2710,2710,2710,2700,3111
|
|
20240614,150700,3270507335,2710,2715,2715,2710,547
|
|
20240614,150600,3269023955,2715,2710,2715,2700,11503
|
|
20240614,150500,3237813135,2710,2705,2710,2705,2410
|
|
20240614,150400,3231294070,2705,2710,2710,2705,3510
|
|
20240614,150300,3221794520,2710,2705,2710,2700,4817
|
|
20240614,150200,3208763535,2710,2710,2710,2705,6058
|
|
20240614,150100,3192371355,2710,2710,2710,2710,954
|
|
20240614,150000,3189786015,2710,2710,2710,2710,39
|
|
20240614,145900,3189680325,2715,2710,2715,2710,9611
|
|
20240614,145800,3163634510,2710,2705,2710,2705,815
|
|
20240614,145700,3161429860,2710,2705,2710,2705,439
|
|
20240614,145600,3160242265,2710,2710,2710,2700,4430
|
|
20240614,145500,3148237020,2710,2710,2710,2710,125
|
|
20240614,145400,3147898270,2710,2710,2710,2710,20
|
|
20240614,145300,3147844070,2710,2715,2715,2710,239
|
|
20240614,145200,3147195545,2715,2710,2715,2710,1602
|
|
20240614,145100,3142854120,2715,2705,2715,2705,2581
|
|
20240614,145000,3135859610,2710,2710,2710,2705,6796
|
|
20240614,144900,3117467450,2710,2710,2710,2705,5302
|
|
20240614,144800,3103124030,2710,2710,2710,2710,179
|
|
20240614,144700,3102638940,2700,2700,2700,2700,298
|
|
20240614,144600,3101834340,2710,2700,2710,2700,1294
|
|
20240614,144500,3098328600,2705,2710,2710,2700,1042
|
|
20240614,144400,3095510020,2705,2705,2710,2700,2399
|
|
20240614,144300,3089015235,2700,2705,2710,2700,5199
|
|
20240614,144200,3074952770,2700,2700,2700,2700,0
|
|
20240614,144100,3074952770,2700,2700,2700,2700,50
|
|
20240614,144000,3074817770,2700,2695,2705,2695,5401
|
|
20240614,143900,3060242565,2695,2700,2705,2695,599
|
|
20240614,143800,3058625750,2695,2700,2700,2695,1935
|
|
20240614,143700,3053406695,2700,2700,2705,2700,524
|
|
20240614,143600,3051991885,2705,2700,2705,2700,2001
|
|
20240614,143500,3046589180,2705,2705,2705,2705,2
|
|
20240614,143400,3046583770,2700,2705,2705,2700,601
|
|
20240614,143300,3044961065,2695,2705,2705,2695,8607
|
|
20240614,143200,3021748400,2705,2705,2705,2705,619
|
|
20240614,143100,3020074005,2700,2700,2700,2700,583
|
|
20240614,143000,3018499905,2710,2700,2710,2700,10318
|
|
20240614,142900,2990641295,2710,2700,2710,2700,20
|
|
20240614,142800,2990587115,2710,2710,2710,2710,101
|
|
20240614,142700,2990313405,2710,2710,2710,2700,1092
|
|
20240614,142600,2987354485,2710,2700,2710,2700,1851
|
|
20240614,142500,2982343275,2710,2705,2710,2705,2011
|
|
20240614,142400,2976897620,2705,2705,2705,2700,789
|
|
20240614,142300,2974765875,2705,2705,2705,2705,381
|
|
20240614,142200,2973735270,2705,2700,2705,2700,580
|
|
20240614,142100,2972166375,2705,2705,2705,2705,394
|
|
20240614,142000,2971100605,2705,2705,2710,2705,4305
|
|
20240614,141900,2959455575,2705,2705,2705,2705,5916
|
|
20240614,141800,2943452795,2710,2705,2710,2705,555
|
|
20240614,141700,2941951515,2710,2710,2710,2710,517
|
|
20240614,141600,2940550445,2710,2710,2710,2705,30
|
|
20240614,141500,2940469155,2710,2710,2710,2705,13
|
|
20240614,141400,2940433980,2710,2710,2710,2710,1
|
|
20240614,141300,2940431270,2705,2705,2710,2705,538
|
|
20240614,141200,2938975970,2705,2705,2705,2705,150
|
|
20240614,141100,2938570220,2710,2710,2710,2710,0
|
|
20240614,141000,2938570220,2710,2710,2710,2710,20
|
|
20240614,140900,2938516020,2705,2710,2710,2705,311
|
|
20240614,140800,2937674760,2710,2710,2710,2710,20
|
|
20240614,140700,2937620560,2710,2710,2710,2705,589
|
|
20240614,140600,2936025945,2705,2705,2710,2705,870
|
|
20240614,140500,2933671745,2710,2710,2710,2710,1
|
|
20240614,140400,2933669035,2705,2705,2705,2705,400
|
|
20240614,140300,2932587035,2715,2715,2715,2715,0
|
|
20240614,140200,2932587035,2715,2710,2715,2705,106
|
|
20240614,140100,2932300160,2715,2715,2715,2715,0
|
|
20240614,140000,2932300160,2715,2715,2715,2710,725
|
|
20240614,135900,2930335395,2710,2710,2715,2710,1022
|
|
20240614,135800,2927565770,2705,2695,2715,2695,23869
|
|
20240614,135700,2862954900,2700,2695,2700,2695,1489
|
|
20240614,135600,2858935350,2700,2700,2700,2700,20
|
|
20240614,135500,2858881350,2700,2700,2700,2700,123
|
|
20240614,135400,2858549250,2700,2695,2700,2695,1033
|
|
20240614,135300,2855765165,2700,2700,2700,2700,101
|
|
20240614,135200,2855492465,2700,2705,2705,2700,329
|
|
20240614,135100,2854603165,2705,2705,2705,2705,1
|
|
20240614,135000,2854600460,2700,2700,2700,2700,1100
|
|
20240614,134900,2851630460,2700,2705,2705,2700,18
|
|
20240614,134800,2851581820,2705,2700,2705,2700,2232
|
|
20240614,134700,2845555410,2705,2705,2705,2705,10
|
|
20240614,134600,2845528360,2705,2705,2705,2705,2
|
|
20240614,134500,2845522950,2700,2710,2710,2700,513
|
|
20240614,134400,2844137720,2710,2700,2710,2700,70
|
|
20240614,134300,2843948220,2710,2710,2710,2710,0
|
|
20240614,134200,2843948220,2710,2710,2710,2710,100
|
|
20240614,134100,2843677220,2710,2710,2710,2710,0
|
|
20240614,134000,2843677220,2710,2710,2710,2710,1044
|
|
20240614,133900,2840847980,2710,2700,2710,2700,595
|
|
20240614,133800,2839241460,2710,2705,2710,2705,1811
|
|
20240614,133700,2834342665,2710,2705,2710,2705,1226
|
|
20240614,133600,2831020255,2710,2710,2710,2705,302
|
|
20240614,133500,2830203335,2705,2705,2705,2705,200
|
|
20240614,133400,2829662335,2700,2700,2700,2695,802
|
|
20240614,133300,2827499125,2700,2700,2710,2700,4743
|
|
20240614,133200,2814692975,2710,2710,2710,2700,251
|
|
20240614,133100,2814014765,2710,2710,2710,2710,1
|
|
20240614,133000,2814012055,2700,2705,2705,2700,3
|
|
20240614,132900,2814003950,2710,2710,2710,2705,82
|
|
20240614,132800,2813782125,2710,2705,2710,2705,28
|
|
20240614,132700,2813706370,2705,2710,2715,2705,2077
|
|
20240614,132600,2808088060,2715,2710,2715,2705,727
|
|
20240614,132500,2806118665,2710,2715,2715,2710,3021
|
|
20240614,132400,2797931750,2710,2715,2715,2710,3786
|
|
20240614,132300,2787670760,2715,2710,2715,2710,11
|
|
20240614,132200,2787640945,2715,2705,2715,2705,8046
|
|
20240614,132100,2765861765,2705,2705,2705,2705,3000
|
|
20240614,132000,2757746765,2705,2705,2705,2705,6
|
|
20240614,131900,2757730535,2690,2705,2705,2690,183
|
|
20240614,131800,2757238210,2705,2700,2705,2700,2960
|
|
20240614,131700,2749245690,2700,2695,2700,2690,3087
|
|
20240614,131600,2740938515,2700,2700,2700,2700,0
|
|
20240614,131500,2740938515,2700,2700,2700,2700,430
|
|
20240614,131400,2739777515,2700,2700,2700,2700,20
|
|
20240614,131300,2739723515,2705,2695,2705,2695,6622
|
|
20240614,131200,2721843455,2695,2695,2700,2695,518
|
|
20240614,131100,2720447435,2700,2685,2700,2685,2573
|
|
20240614,131000,2713528905,2685,2695,2700,2685,2054
|
|
20240614,130900,2708003630,2690,2695,2695,2690,8020
|
|
20240614,130800,2686428810,2695,2695,2695,2695,168
|
|
20240614,130700,2685976050,2700,2695,2700,2695,8
|
|
20240614,130600,2685954455,2695,2700,2700,2695,1952
|
|
20240614,130500,2680684555,2700,2695,2700,2695,209
|
|
20240614,130400,2680121260,2695,2695,2695,2695,80
|
|
20240614,130300,2679905660,2700,2695,2700,2695,2371
|
|
20240614,130200,2673514880,2700,2700,2700,2700,1200
|
|
20240614,130100,2670274880,2700,2700,2700,2695,1742
|
|
20240614,130000,2665571930,2695,2695,2700,2695,205
|
|
20240614,125900,2665018950,2700,2695,2700,2695,6503
|
|
20240614,125800,2647488345,2695,2700,2700,2695,2003
|
|
20240614,125700,2642085245,2700,2700,2700,2695,753
|
|
20240614,125600,2640052900,2695,2695,2700,2695,203
|
|
20240614,125500,2639505305,2700,2695,2700,2695,602
|
|
20240614,125400,2637882905,2695,2700,2700,2695,527
|
|
20240614,125300,2636462320,2700,2695,2700,2695,41
|
|
20240614,125200,2636351625,2700,2700,2700,2695,883
|
|
20240614,125100,2633967690,2700,2695,2700,2695,135
|
|
20240614,125000,2633603860,2700,2700,2700,2690,922
|
|
20240614,124900,2631118850,2700,2700,2700,2700,1
|
|
20240614,124800,2631116150,2695,2690,2700,2690,1274
|
|
20240614,124700,2627686040,2695,2695,2695,2695,105
|
|
20240614,124600,2627403065,2695,2695,2695,2690,34
|
|
20240614,124500,2627311500,2690,2690,2690,2690,100
|
|
20240614,124400,2627042500,2690,2690,2695,2690,773
|
|
20240614,124300,2624962870,2690,2690,2695,2690,140
|
|
20240614,124200,2624586190,2690,2690,2690,2690,352
|
|
20240614,124100,2623639310,2695,2690,2695,2690,2093
|
|
20240614,124000,2618008635,2690,2690,2690,2690,849
|
|
20240614,123900,2615724825,2695,2695,2695,2690,306
|
|
20240614,123800,2614900180,2690,2695,2695,2690,24
|
|
20240614,123700,2614835550,2695,2695,2695,2695,2
|
|
20240614,123600,2614830160,2690,2695,2695,2690,483
|
|
20240614,123500,2613530875,2690,2690,2690,2690,1225
|
|
20240614,123400,2610235625,2695,2695,2695,2695,149
|
|
20240614,123300,2609834070,2700,2695,2700,2695,2
|
|
20240614,123200,2609828675,2690,2700,2700,2690,2149
|
|
20240614,123100,2604036145,2700,2700,2700,2700,192
|
|
20240614,123000,2603517745,2690,2695,2695,2690,500
|
|
20240614,122900,2602170725,2695,2700,2700,2695,1426
|
|
20240614,122800,2598327140,2700,2695,2700,2695,920
|
|
20240614,122700,2595847490,2695,2695,2695,2695,32
|
|
20240614,122600,2595761250,2695,2695,2695,2695,70
|
|
20240614,122500,2595572600,2700,2700,2700,2700,412
|
|
20240614,122400,2594460200,2700,2700,2700,2700,9
|
|
20240614,122300,2594435900,2700,2700,2700,2700,10
|
|
20240614,122200,2594408900,2700,2700,2700,2700,184
|
|
20240614,122100,2593912100,2700,2700,2700,2700,24
|
|
20240614,122000,2593847300,2695,2705,2705,2695,372
|
|
20240614,121900,2592843790,2705,2700,2705,2700,67
|
|
20240614,121800,2592662640,2705,2700,2705,2690,2006
|
|
20240614,121700,2587259170,2700,2700,2705,2700,23
|
|
20240614,121600,2587197065,2700,2705,2705,2700,2035
|
|
20240614,121500,2581702410,2710,2705,2710,2695,2539
|
|
20240614,121400,2574840345,2705,2700,2705,2700,321
|
|
20240614,121300,2573973310,2700,2700,2700,2695,1306
|
|
20240614,121200,2570450890,2700,2710,2710,2700,1005
|
|
20240614,121100,2567734845,2705,2705,2710,2705,1347
|
|
20240614,121000,2564091125,2705,2705,2705,2705,1300
|
|
20240614,120900,2560574625,2705,2705,2705,2700,5227
|
|
20240614,120800,2546452840,2705,2705,2705,2700,1216
|
|
20240614,120700,2543163565,2710,2705,2715,2700,6943
|
|
20240614,120600,2524356520,2705,2700,2705,2700,2898
|
|
20240614,120500,2516521685,2695,2690,2705,2690,3451
|
|
20240614,120400,2507219015,2690,2690,2690,2690,727
|
|
20240614,120300,2505263385,2690,2690,2695,2690,2295
|
|
20240614,120200,2499087335,2690,2695,2695,2685,1097
|
|
20240614,120100,2496136900,2695,2690,2695,2685,1214
|
|
20240614,120000,2492872555,2685,2685,2685,2685,320
|
|
20240614,115900,2492013355,2690,2690,2695,2690,5273
|
|
20240614,115800,2477828170,2695,2695,2695,2690,65
|
|
20240614,115700,2477653295,2695,2695,2700,2695,3107
|
|
20240614,115600,2469279925,2695,2690,2695,2690,25
|
|
20240614,115500,2469212625,2695,2695,2695,2695,871
|
|
20240614,115400,2466865280,2695,2700,2700,2695,103
|
|
20240614,115300,2466587185,2700,2700,2700,2700,0
|
|
20240614,115200,2466587185,2700,2700,2700,2700,2
|
|
20240614,115100,2466581785,2690,2695,2695,2690,837
|
|
20240614,115000,2464329560,2695,2695,2695,2695,924
|
|
20240614,114900,2461839380,2700,2700,2700,2700,32
|
|
20240614,114800,2461752980,2700,2700,2700,2700,360
|
|
20240614,114700,2460780980,2700,2695,2700,2695,532
|
|
20240614,114600,2459347225,2700,2695,2700,2690,1419
|
|
20240614,114500,2455520265,2695,2695,2700,2695,889
|
|
20240614,114400,2453123900,2700,2690,2700,2690,135
|
|
20240614,114300,2452759650,2700,2700,2700,2700,185
|
|
20240614,114200,2452260150,2700,2690,2700,2690,2086
|
|
20240614,114100,2446631775,2690,2690,2690,2690,15
|
|
20240614,114000,2446591425,2695,2695,2695,2690,55
|
|
20240614,113900,2446443375,2695,2700,2700,2690,6199
|
|
20240614,113800,2429727355,2700,2690,2700,2685,3581
|
|
20240614,113700,2420078575,2690,2690,2690,2690,1026
|
|
20240614,113600,2417318635,2690,2690,2695,2690,3466
|
|
20240614,113500,2407995085,2690,2690,2690,2685,130
|
|
20240614,113400,2407645885,2690,2690,2690,2690,10
|
|
20240614,113300,2407618985,2695,2695,2695,2695,0
|
|
20240614,113200,2407618985,2695,2695,2695,2695,3
|
|
20240614,113100,2407610900,2695,2695,2695,2695,1
|
|
20240614,113000,2407608205,2685,2685,2695,2685,128
|
|
20240614,112900,2407264515,2685,2700,2700,2685,17450
|
|
20240614,112800,2360346520,2700,2700,2700,2700,510
|
|
20240614,112700,2358969520,2700,2705,2705,2700,1196
|
|
20240614,112600,2355740300,2700,2700,2705,2695,182
|
|
20240614,112500,2355248925,2700,2700,2705,2700,213
|
|
20240614,112400,2354673775,2700,2700,2700,2700,21
|
|
20240614,112300,2354617075,2700,2700,2705,2700,1879
|
|
20240614,112200,2349543755,2700,2700,2705,2700,3433
|
|
20240614,112100,2340274060,2705,2700,2705,2700,18562
|
|
20240614,112000,2290156095,2705,2700,2705,2700,4788
|
|
20240614,111900,2277228375,2710,2710,2710,2710,1001
|
|
20240614,111800,2274515665,2710,2710,2710,2710,167
|
|
20240614,111700,2274063095,2710,2700,2710,2700,11683
|
|
20240614,111600,2242445925,2700,2695,2705,2695,3868
|
|
20240614,111500,2232001855,2695,2690,2700,2690,3704
|
|
20240614,111400,2222026225,2695,2695,2695,2690,125
|
|
20240614,111300,2221689850,2695,2700,2700,2695,4107
|
|
20240614,111200,2210620955,2705,2695,2705,2695,3171
|
|
20240614,111100,2202059270,2690,2695,2695,2690,1446
|
|
20240614,111000,2198169030,2690,2695,2695,2690,31
|
|
20240614,110900,2198085490,2695,2695,2700,2695,855
|
|
20240614,110800,2195781140,2695,2690,2695,2690,1625
|
|
20240614,110700,2191404390,2690,2690,2690,2690,542
|
|
20240614,110600,2189946410,2695,2690,2695,2685,1888
|
|
20240614,110500,2184864630,2690,2685,2690,2685,701
|
|
20240614,110400,2182982350,2690,2700,2700,2690,1996
|
|
20240614,110300,2177609390,2700,2695,2700,2695,57
|
|
20240614,110200,2177455515,2700,2695,2700,2695,501
|
|
20240614,110100,2176105140,2695,2690,2695,2685,9083
|
|
20240614,110000,2151662605,2690,2690,2690,2685,58
|
|
20240614,105900,2151506835,2690,2685,2690,2680,2364
|
|
20240614,105800,2145161275,2685,2695,2695,2685,299
|
|
20240614,105700,2144357510,2690,2690,2690,2690,133
|
|
20240614,105600,2143999740,2690,2685,2690,2680,5156
|
|
20240614,105500,2130168030,2680,2685,2685,2680,1600
|
|
20240614,105400,2125872530,2690,2690,2695,2685,237
|
|
20240614,105300,2125235895,2685,2695,2695,2685,1075
|
|
20240614,105200,2122349220,2680,2695,2695,2680,363
|
|
20240614,105100,2121376365,2680,2685,2695,2680,3917
|
|
20240614,105000,2110860230,2685,2685,2685,2685,544
|
|
20240614,104900,2109399590,2680,2685,2685,2680,772
|
|
20240614,104800,2107327720,2685,2685,2685,2685,603
|
|
20240614,104700,2105708665,2680,2680,2680,2680,2228
|
|
20240614,104600,2099737625,2685,2685,2685,2680,105
|
|
20240614,104500,2099455850,2695,2680,2695,2680,140
|
|
20240614,104400,2099080050,2680,2685,2690,2680,11247
|
|
20240614,104300,2068924925,2680,2685,2685,2680,1756
|
|
20240614,104200,2064217370,2700,2685,2700,2685,3800
|
|
20240614,104100,2053982190,2685,2680,2685,2680,473
|
|
20240614,104000,2052713210,2680,2685,2685,2680,90
|
|
20240614,103900,2052471785,2685,2685,2685,2680,1544
|
|
20240614,103800,2048326900,2685,2685,2685,2680,696
|
|
20240614,103700,2046459855,2685,2685,2685,2680,8618
|
|
20240614,103600,2023321595,2690,2685,2690,2685,602
|
|
20240614,103500,2021703720,2690,2690,2690,2690,22
|
|
20240614,103400,2021644540,2690,2690,2690,2690,101
|
|
20240614,103300,2021372850,2685,2685,2685,2685,5858
|
|
20240614,103200,2005644120,2685,2690,2690,2685,1124
|
|
20240614,103100,2002624180,2690,2690,2690,2685,652
|
|
20240614,103000,2000872610,2690,2690,2690,2685,1959
|
|
20240614,102900,1995603485,2690,2690,2690,2690,4681
|
|
20240614,102800,1983011595,2690,2695,2695,2690,2269
|
|
20240614,102700,1976907575,2695,2700,2700,2695,14
|
|
20240614,102600,1976869840,2700,2700,2700,2700,289
|
|
20240614,102500,1976089540,2700,2700,2700,2700,7
|
|
20240614,102400,1976070640,2700,2695,2700,2695,331
|
|
20240614,102300,1975177975,2695,2695,2695,2695,584
|
|
20240614,102200,1973604095,2695,2690,2695,2685,1607
|
|
20240614,102100,1969281970,2690,2690,2690,2690,1052
|
|
20240614,102000,1966452090,2690,2690,2690,2690,1720
|
|
20240614,101900,1961825290,2690,2695,2695,2690,1732
|
|
20240614,101800,1957160550,2690,2695,2695,2690,1269
|
|
20240614,101700,1953740730,2690,2690,2690,2690,438
|
|
20240614,101600,1952562510,2690,2690,2690,2690,2010
|
|
20240614,101500,1947155610,2695,2690,2695,2685,3924
|
|
20240614,101400,1936589745,2690,2695,2700,2690,7129
|
|
20240614,101300,1917412650,2695,2700,2700,2695,2013
|
|
20240614,101200,1911982610,2700,2695,2700,2695,8400
|
|
20240614,101100,1889343830,2700,2700,2705,2695,2229
|
|
20240614,101000,1883327980,2700,2700,2705,2700,5590
|
|
20240614,100900,1868234975,2705,2700,2705,2700,401
|
|
20240614,100800,1867151270,2700,2695,2700,2695,3031
|
|
20240614,100700,1858968275,2700,2705,2705,2695,1928
|
|
20240614,100600,1853762170,2705,2700,2705,2700,1038
|
|
20240614,100500,1850959565,2700,2700,2705,2700,3503
|
|
20240614,100400,1841501460,2700,2695,2705,2695,3460
|
|
20240614,100300,1832159940,2700,2705,2705,2700,3233
|
|
20240614,100200,1823429150,2705,2705,2705,2705,3236
|
|
20240614,100100,1814675770,2705,2700,2705,2695,9304
|
|
20240614,100000,1789532375,2700,2700,2705,2700,2599
|
|
20240614,095900,1782515065,2700,2700,2705,2700,1480
|
|
20240614,095800,1778518450,2700,2700,2700,2695,1727
|
|
20240614,095700,1773863925,2690,2695,2700,2690,1637
|
|
20240614,095600,1769453850,2695,2695,2695,2685,1953
|
|
20240614,095500,1764202720,2695,2690,2695,2690,1815
|
|
20240614,095400,1759316700,2690,2680,2690,2675,2398
|
|
20240614,095300,1752885280,2680,2680,2690,2675,4254
|
|
20240614,095200,1741485535,2690,2705,2705,2675,3485
|
|
20240614,095100,1732140025,2685,2690,2720,2685,12997
|
|
20240614,095000,1697137265,2690,2680,2700,2675,7946
|
|
20240614,094900,1675812230,2675,2680,2680,2675,1808
|
|
20240614,094800,1670967440,2675,2665,2675,2665,5266
|
|
20240614,094700,1656906070,2670,2670,2670,2665,972
|
|
20240614,094600,1654313105,2670,2670,2675,2660,4450
|
|
20240614,094500,1642440660,2660,2670,2670,2655,22505
|
|
20240614,094400,1582606080,2670,2665,2675,2655,31507
|
|
20240614,094300,1498811345,2670,2675,2680,2665,25185
|
|
20240614,094200,1431547395,2680,2685,2685,2670,12626
|
|
20240614,094100,1397723385,2695,2695,2695,2680,8916
|
|
20240614,094000,1373775815,2700,2685,2700,2685,6790
|
|
20240614,093900,1355507185,2685,2690,2690,2680,7862
|
|
20240614,093800,1334418365,2685,2690,2690,2680,10794
|
|
20240614,093700,1305443055,2690,2695,2695,2680,13056
|
|
20240614,093600,1270374015,2695,2690,2700,2690,27725
|
|
20240614,093500,1195751500,2690,2685,2690,2685,3307
|
|
20240614,093400,1186868305,2685,2685,2690,2685,5238
|
|
20240614,093300,1172792775,2685,2685,2690,2680,4759
|
|
20240614,093200,1160020420,2685,2690,2695,2680,23252
|
|
20240614,093100,1097606035,2695,2700,2705,2690,29204
|
|
20240614,093000,1018840080,2705,2710,2710,2700,16955
|
|
20240614,092900,973058195,2700,2715,2715,2700,27926
|
|
20240614,092800,897451380,2725,2720,2725,2715,9574
|
|
20240614,092700,871453905,2720,2725,2725,2715,15193
|
|
20240614,092600,830121960,2725,2725,2735,2725,1938
|
|
20240614,092500,824838455,2730,2730,2730,2725,1621
|
|
20240614,092400,820413915,2730,2730,2730,2725,2939
|
|
20240614,092300,812394845,2730,2730,2730,2725,2339
|
|
20240614,092200,806016895,2730,2725,2730,2725,2991
|
|
20240614,092100,797855365,2730,2730,2730,2725,1075
|
|
20240614,092000,794924025,2725,2715,2730,2715,5630
|
|
20240614,091900,779609060,2715,2730,2735,2710,33956
|
|
20240614,091800,687285515,2725,2725,2730,2720,11194
|
|
20240614,091700,656822670,2725,2730,2730,2720,8859
|
|
20240614,091600,632710610,2735,2740,2740,2720,41564
|
|
20240614,091500,519269565,2735,2745,2745,2735,16542
|
|
20240614,091400,473947575,2745,2755,2755,2740,39191
|
|
20240614,091300,366182960,2755,2760,2765,2750,6756
|
|
20240614,091200,347577225,2760,2765,2765,2755,6178
|
|
20240614,091100,330532455,2765,2760,2765,2755,4892
|
|
20240614,091000,317035840,2760,2760,2760,2755,9665
|
|
20240614,090900,290389645,2760,2780,2785,2760,8590
|
|
20240614,090800,266606805,2780,2790,2790,2780,3806
|
|
20240614,090700,256012825,2785,2785,2790,2785,3074
|
|
20240614,090600,247445080,2785,2795,2795,2780,1880
|
|
20240614,090500,242201175,2795,2785,2795,2780,5701
|
|
20240614,090400,226313000,2795,2790,2795,2785,3428
|
|
20240614,090300,216759635,2790,2785,2790,2785,3301
|
|
20240614,090200,207562945,2790,2795,2800,2790,6419
|
|
20240614,090100,189613130,2800,2780,2805,2770,54524
|
|
20240614,090000,37746035,2785,2780,2785,2775,13227
|