592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,184800,4592338735,2040,2040,2040,2040,0
|
|
20240614,184700,4592338735,2040,2040,2040,2040,0
|
|
20240614,184600,4592338735,2040,2040,2040,2040,0
|
|
20240614,184500,4592338735,2040,2040,2040,2040,0
|
|
20240614,184400,4592338735,2040,2040,2040,2040,0
|
|
20240614,184300,4592338735,2040,2040,2040,2040,0
|
|
20240614,184200,4592338735,2040,2040,2040,2040,0
|
|
20240614,184100,4592338735,2040,2040,2040,2040,0
|
|
20240614,184000,4592338735,2040,2040,2040,2040,0
|
|
20240614,183900,4592338735,2040,2040,2040,2040,0
|
|
20240614,183800,4592338735,2040,2040,2040,2040,0
|
|
20240614,183700,4592338735,2040,2040,2040,2040,0
|
|
20240614,183600,4592338735,2040,2040,2040,2040,0
|
|
20240614,183500,4592338735,2040,2040,2040,2040,0
|
|
20240614,183400,4592338735,2040,2040,2040,2040,0
|
|
20240614,183300,4592338735,2040,2040,2040,2040,0
|
|
20240614,183200,4592338735,2040,2040,2040,2040,0
|
|
20240614,183100,4592338735,2040,2040,2040,2040,0
|
|
20240614,183000,4592338735,2040,2040,2040,2040,0
|
|
20240614,182900,4592338735,2040,2040,2040,2040,0
|
|
20240614,182800,4592338735,2040,2040,2040,2040,0
|
|
20240614,182700,4592338735,2040,2040,2040,2040,0
|
|
20240614,182600,4592338735,2040,2040,2040,2040,0
|
|
20240614,182500,4592338735,2040,2040,2040,2040,0
|
|
20240614,182400,4592338735,2040,2040,2040,2040,0
|
|
20240614,182300,4592338735,2040,2040,2040,2040,0
|
|
20240614,182200,4592338735,2040,2040,2040,2040,0
|
|
20240614,182100,4592338735,2040,2040,2040,2040,0
|
|
20240614,182000,4592338735,2040,2040,2040,2040,0
|
|
20240614,181900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,181800,4592338735,2040,2040,2040,2040,0
|
|
20240614,181700,4592338735,2040,2040,2040,2040,0
|
|
20240614,181600,4592338735,2040,2040,2040,2040,0
|
|
20240614,181500,4592338735,2040,2040,2040,2040,0
|
|
20240614,181400,4592338735,2040,2040,2040,2040,0
|
|
20240614,181300,4592338735,2040,2040,2040,2040,0
|
|
20240614,181200,4592338735,2040,2040,2040,2040,0
|
|
20240614,181100,4592338735,2040,2040,2040,2040,0
|
|
20240614,181000,4592338735,2040,2040,2040,2040,0
|
|
20240614,180900,4592338735,2040,2040,2040,2040,0
|
|
20240614,180800,4592338735,2040,2040,2040,2040,0
|
|
20240614,180700,4592338735,2040,2040,2040,2040,0
|
|
20240614,180600,4592338735,2040,2040,2040,2040,0
|
|
20240614,180500,4592338735,2040,2040,2040,2040,0
|
|
20240614,180400,4592338735,2040,2040,2040,2040,0
|
|
20240614,180300,4592338735,2040,2040,2040,2040,0
|
|
20240614,180200,4592338735,2040,2040,2040,2040,0
|
|
20240614,180100,4592338735,2040,2040,2040,2040,0
|
|
20240614,180000,4592338735,2040,2040,2040,2040,0
|
|
20240614,175900,4592338735,2040,2040,2040,2040,0
|
|
20240614,175800,4592338735,2040,2040,2040,2040,0
|
|
20240614,175700,4592338735,2040,2040,2040,2040,0
|
|
20240614,175600,4592338735,2040,2040,2040,2040,0
|
|
20240614,175500,4592338735,2040,2040,2040,2040,0
|
|
20240614,175400,4592338735,2040,2040,2040,2040,0
|
|
20240614,175300,4592338735,2040,2040,2040,2040,0
|
|
20240614,175200,4592338735,2040,2040,2040,2040,0
|
|
20240614,175100,4592338735,2040,2040,2040,2040,0
|
|
20240614,175000,4592338735,2040,2040,2040,2040,0
|
|
20240614,174900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,174800,4592338735,2040,2040,2040,2040,0
|
|
20240614,174700,4592338735,2040,2040,2040,2040,0
|
|
20240614,174600,4592338735,2040,2040,2040,2040,0
|
|
20240614,174500,4592338735,2040,2040,2040,2040,0
|
|
20240614,174400,4592338735,2040,2040,2040,2040,0
|
|
20240614,174300,4592338735,2040,2040,2040,2040,0
|
|
20240614,174200,4592338735,2040,2040,2040,2040,0
|
|
20240614,174100,4592338735,2040,2040,2040,2040,0
|
|
20240614,174000,4592338735,2040,2040,2040,2040,0
|
|
20240614,173900,4592338735,2040,2040,2040,2040,0
|
|
20240614,173800,4592338735,2040,2040,2040,2040,0
|
|
20240614,173700,4592338735,2040,2040,2040,2040,0
|
|
20240614,173600,4592338735,2040,2040,2040,2040,0
|
|
20240614,173500,4592338735,2040,2040,2040,2040,0
|
|
20240614,173400,4592338735,2040,2040,2040,2040,0
|
|
20240614,173300,4592338735,2040,2040,2040,2040,0
|
|
20240614,173200,4592338735,2040,2040,2040,2040,0
|
|
20240614,173100,4592338735,2040,2040,2040,2040,0
|
|
20240614,173000,4592338735,2040,2040,2040,2040,0
|
|
20240614,172900,4592338735,2040,2040,2040,2040,0
|
|
20240614,172800,4592338735,2040,2040,2040,2040,0
|
|
20240614,172700,4592338735,2040,2040,2040,2040,0
|
|
20240614,172600,4592338735,2040,2040,2040,2040,0
|
|
20240614,172500,4592338735,2040,2040,2040,2040,0
|
|
20240614,172400,4592338735,2040,2040,2040,2040,0
|
|
20240614,172300,4592338735,2040,2040,2040,2040,0
|
|
20240614,172200,4592338735,2040,2040,2040,2040,0
|
|
20240614,172100,4592338735,2040,2040,2040,2040,0
|
|
20240614,172000,4592338735,2040,2040,2040,2040,0
|
|
20240614,171900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,171800,4592338735,2040,2040,2040,2040,0
|
|
20240614,171700,4592338735,2040,2040,2040,2040,0
|
|
20240614,171600,4592338735,2040,2040,2040,2040,0
|
|
20240614,171500,4592338735,2040,2040,2040,2040,0
|
|
20240614,171400,4592338735,2040,2040,2040,2040,0
|
|
20240614,171300,4592338735,2040,2040,2040,2040,0
|
|
20240614,171200,4592338735,2040,2040,2040,2040,0
|
|
20240614,171100,4592338735,2040,2040,2040,2040,0
|
|
20240614,171000,4592338735,2040,2040,2040,2040,0
|
|
20240614,170900,4592338735,2040,2040,2040,2040,0
|
|
20240614,170800,4592338735,2040,2040,2040,2040,0
|
|
20240614,170700,4592338735,2040,2040,2040,2040,0
|
|
20240614,170600,4592338735,2040,2040,2040,2040,0
|
|
20240614,170500,4592338735,2040,2040,2040,2040,0
|
|
20240614,170400,4592338735,2040,2040,2040,2040,0
|
|
20240614,170300,4592338735,2040,2040,2040,2040,0
|
|
20240614,170200,4592338735,2040,2040,2040,2040,0
|
|
20240614,170100,4592338735,2040,2040,2040,2040,0
|
|
20240614,170000,4592338735,2040,2040,2040,2040,0
|
|
20240614,165900,4592338735,2040,2040,2040,2040,0
|
|
20240614,165800,4592338735,2040,2040,2040,2040,0
|
|
20240614,165700,4592338735,2040,2040,2040,2040,0
|
|
20240614,165600,4592338735,2040,2040,2040,2040,0
|
|
20240614,165500,4592338735,2040,2040,2040,2040,0
|
|
20240614,165400,4592338735,2040,2040,2040,2040,0
|
|
20240614,165300,4592338735,2040,2040,2040,2040,0
|
|
20240614,165200,4592338735,2040,2040,2040,2040,0
|
|
20240614,165100,4592338735,2040,2040,2040,2040,0
|
|
20240614,165000,4592338735,2040,2040,2040,2040,0
|
|
20240614,164900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,164800,4592338735,2040,2040,2040,2040,0
|
|
20240614,164700,4592338735,2040,2040,2040,2040,0
|
|
20240614,164600,4592338735,2040,2040,2040,2040,0
|
|
20240614,164500,4592338735,2040,2040,2040,2040,0
|
|
20240614,164400,4592338735,2040,2040,2040,2040,0
|
|
20240614,164300,4592338735,2040,2040,2040,2040,0
|
|
20240614,164200,4592338735,2040,2040,2040,2040,0
|
|
20240614,164100,4592338735,2040,2040,2040,2040,0
|
|
20240614,164000,4592338735,2040,2040,2040,2040,0
|
|
20240614,163900,4592338735,2040,2040,2040,2040,0
|
|
20240614,163800,4592338735,2040,2040,2040,2040,0
|
|
20240614,163700,4592338735,2040,2040,2040,2040,0
|
|
20240614,163600,4592338735,2040,2040,2040,2040,0
|
|
20240614,163500,4592338735,2040,2040,2040,2040,0
|
|
20240614,163400,4592338735,2040,2040,2040,2040,0
|
|
20240614,163300,4592338735,2040,2040,2040,2040,0
|
|
20240614,163200,4592338735,2040,2040,2040,2040,0
|
|
20240614,163100,4592338735,2040,2040,2040,2040,0
|
|
20240614,163000,4592338735,2040,2040,2040,2040,0
|
|
20240614,162900,4592338735,2040,2040,2040,2040,0
|
|
20240614,162800,4592338735,2040,2040,2040,2040,0
|
|
20240614,162700,4592338735,2040,2040,2040,2040,0
|
|
20240614,162600,4592338735,2040,2040,2040,2040,0
|
|
20240614,162500,4592338735,2040,2040,2040,2040,0
|
|
20240614,162400,4592338735,2040,2040,2040,2040,0
|
|
20240614,162300,4592338735,2040,2040,2040,2040,0
|
|
20240614,162200,4592338735,2040,2040,2040,2040,0
|
|
20240614,162100,4592338735,2040,2040,2040,2040,0
|
|
20240614,162000,4592338735,2040,2040,2040,2040,0
|
|
20240614,161900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,161800,4592338735,2040,2040,2040,2040,0
|
|
20240614,161700,4592338735,2040,2040,2040,2040,0
|
|
20240614,161600,4592338735,2040,2040,2040,2040,0
|
|
20240614,161500,4592338735,2040,2040,2040,2040,0
|
|
20240614,161400,4592338735,2040,2040,2040,2040,0
|
|
20240614,161300,4592338735,2040,2040,2040,2040,0
|
|
20240614,161200,4592338735,2040,2040,2040,2040,0
|
|
20240614,161100,4592338735,2040,2040,2040,2040,0
|
|
20240614,161000,4592338735,2040,2040,2040,2040,0
|
|
20240614,160900,4592338735,2040,2040,2040,2040,0
|
|
20240614,160800,4592338735,2040,2040,2040,2040,0
|
|
20240614,160700,4592338735,2040,2040,2040,2040,0
|
|
20240614,160600,4592338735,2040,2040,2040,2040,0
|
|
20240614,160500,4592338735,2040,2040,2040,2040,0
|
|
20240614,160400,4592338735,2040,2040,2040,2040,0
|
|
20240614,160300,4592338735,2040,2040,2040,2040,0
|
|
20240614,160200,4592338735,2040,2040,2040,2040,0
|
|
20240614,160100,4592338735,2040,2040,2040,2040,0
|
|
20240614,160000,4592338735,2040,2040,2040,2040,0
|
|
20240614,155900,4592338735,2040,2040,2040,2040,0
|
|
20240614,155800,4592338735,2040,2040,2040,2040,0
|
|
20240614,155700,4592338735,2040,2040,2040,2040,0
|
|
20240614,155600,4592338735,2040,2040,2040,2040,0
|
|
20240614,155500,4592338735,2040,2040,2040,2040,0
|
|
20240614,155400,4592338735,2040,2040,2040,2040,0
|
|
20240614,155300,4592338735,2040,2040,2040,2040,0
|
|
20240614,155200,4592338735,2040,2040,2040,2040,0
|
|
20240614,155100,4592338735,2040,2040,2040,2040,0
|
|
20240614,155000,4592338735,2040,2040,2040,2040,0
|
|
20240614,154900,4592338735,2040,2040,2040,2040,148408
|
|
20240614,154800,4592338735,2040,2040,2040,2040,0
|
|
20240614,154700,4592338735,2040,2040,2040,2040,0
|
|
20240614,154600,4592338735,2040,2040,2040,2040,0
|
|
20240614,154500,4592338735,2040,2040,2040,2040,0
|
|
20240614,154400,4592338735,2040,2040,2040,2040,0
|
|
20240614,154300,4592338735,2040,2040,2040,2040,0
|
|
20240614,154200,4592338735,2040,2040,2040,2040,0
|
|
20240614,154100,4592338735,2040,2040,2040,2040,0
|
|
20240614,154000,4592338735,2040,2040,2040,2040,0
|
|
20240614,153900,4592338735,2040,2040,2040,2040,0
|
|
20240614,153800,4592338735,2040,2040,2040,2040,0
|
|
20240614,153700,4592338735,2040,2040,2040,2040,0
|
|
20240614,153600,4592338735,2040,2040,2040,2040,0
|
|
20240614,153500,4592338735,2040,2040,2040,2040,0
|
|
20240614,153400,4592338735,2040,2040,2040,2040,0
|
|
20240614,153300,4592338735,2040,2040,2040,2040,0
|
|
20240614,153200,4592338735,2040,2040,2040,2040,0
|
|
20240614,153100,4592338735,2040,2040,2040,2040,0
|
|
20240614,153000,4592338735,2040,2040,2040,2040,148408
|
|
20240614,152900,4289586415,2050,2050,2050,2050,0
|
|
20240614,152800,4289586415,2050,2050,2050,2050,0
|
|
20240614,152700,4289586415,2050,2050,2050,2050,0
|
|
20240614,152600,4289586415,2050,2050,2050,2050,0
|
|
20240614,152500,4289586415,2050,2050,2050,2050,0
|
|
20240614,152400,4289586415,2050,2050,2050,2050,0
|
|
20240614,152300,4289586415,2050,2050,2050,2050,0
|
|
20240614,152200,4289586415,2050,2050,2050,2050,0
|
|
20240614,152100,4289586415,2050,2050,2050,2050,0
|
|
20240614,152000,4289586415,2050,2050,2050,2050,0
|
|
20240614,151900,4289586415,2050,2055,2055,2050,1775
|
|
20240614,151800,4285942580,2055,2055,2055,2050,1527
|
|
20240614,151700,4282807655,2050,2050,2055,2050,3932
|
|
20240614,151600,4274739480,2055,2045,2055,2045,6328
|
|
20240614,151500,4261769755,2050,2045,2050,2045,4290
|
|
20240614,151400,4252986210,2045,2045,2050,2045,2595
|
|
20240614,151300,4247669270,2050,2055,2055,2045,6176
|
|
20240614,151200,4235011555,2055,2050,2055,2045,10727
|
|
20240614,151100,4213024790,2050,2050,2050,2045,4410
|
|
20240614,151000,4203998200,2050,2045,2050,2045,1984
|
|
20240614,150900,4199933780,2050,2055,2055,2045,33805
|
|
20240614,150800,4130745685,2055,2055,2055,2050,971
|
|
20240614,150700,4128754495,2055,2055,2055,2050,4255
|
|
20240614,150600,4120031095,2055,2055,2055,2050,2859
|
|
20240614,150500,4114163595,2050,2055,2055,2050,12306
|
|
20240614,150400,4088928440,2055,2055,2055,2050,2866
|
|
20240614,150300,4083052575,2055,2055,2055,2050,4773
|
|
20240614,150200,4073257275,2055,2055,2055,2050,889
|
|
20240614,150100,4071434280,2055,2055,2055,2050,2592
|
|
20240614,150000,4066120035,2050,2055,2055,2050,18259
|
|
20240614,145900,4028687790,2055,2055,2055,2050,2728
|
|
20240614,145800,4023094825,2055,2050,2055,2050,3843
|
|
20240614,145700,4015208485,2055,2055,2055,2050,8342
|
|
20240614,145600,3998106840,2055,2055,2055,2050,1767
|
|
20240614,145500,3994483530,2055,2055,2055,2050,3242
|
|
20240614,145400,3987836865,2055,2055,2055,2050,1311
|
|
20240614,145300,3985148450,2050,2050,2055,2050,3287
|
|
20240614,145200,3978408705,2050,2055,2060,2050,15514
|
|
20240614,145100,3946527320,2055,2055,2055,2050,3125
|
|
20240614,145000,3940114270,2055,2050,2055,2045,5550
|
|
20240614,144900,3928736285,2055,2055,2055,2050,4441
|
|
20240614,144800,3919631640,2055,2055,2055,2050,3093
|
|
20240614,144700,3913287180,2055,2055,2055,2050,3985
|
|
20240614,144600,3905110355,2055,2050,2055,2045,5780
|
|
20240614,144500,3893263595,2050,2055,2055,2050,3415
|
|
20240614,144400,3886262440,2055,2050,2055,2045,3861
|
|
20240614,144300,3878357325,2050,2050,2050,2045,3087
|
|
20240614,144200,3872037425,2050,2055,2055,2050,4486
|
|
20240614,144100,3862840535,2055,2055,2055,2050,4925
|
|
20240614,144000,3852742960,2055,2055,2055,2050,826
|
|
20240614,143900,3851048375,2055,2055,2055,2050,3232
|
|
20240614,143800,3844422115,2055,2055,2055,2050,858
|
|
20240614,143700,3842662665,2055,2050,2055,2045,3328
|
|
20240614,143600,3835842565,2050,2055,2055,2045,6201
|
|
20240614,143500,3823148000,2055,2055,2055,2050,14830
|
|
20240614,143400,3792735880,2055,2055,2055,2050,1980
|
|
20240614,143300,3788670560,2055,2050,2055,2045,13375
|
|
20240614,143200,3761263805,2050,2050,2050,2045,4262
|
|
20240614,143100,3752534955,2050,2050,2050,2045,5652
|
|
20240614,143000,3740960515,2050,2050,2050,2045,7477
|
|
20240614,142900,3725669495,2045,2045,2045,2045,8931
|
|
20240614,142800,3707405600,2045,2045,2050,2045,6998
|
|
20240614,142700,3693094685,2045,2050,2050,2045,9100
|
|
20240614,142600,3674485040,2045,2050,2050,2045,2695
|
|
20240614,142500,3668968765,2045,2050,2050,2045,5601
|
|
20240614,142400,3657512310,2050,2050,2050,2045,14970
|
|
20240614,142300,3626883455,2045,2050,2050,2045,8108
|
|
20240614,142200,3610283945,2050,2050,2050,2045,5513
|
|
20240614,142100,3598990315,2050,2050,2050,2045,2854
|
|
20240614,142000,3593153370,2050,2050,2050,2045,3966
|
|
20240614,141900,3585035190,2050,2050,2055,2045,21074
|
|
20240614,141800,3541898530,2050,2055,2055,2045,3899
|
|
20240614,141700,3533918175,2055,2045,2055,2045,11055
|
|
20240614,141600,3511293365,2050,2045,2050,2045,3792
|
|
20240614,141500,3503536215,2045,2050,2055,2045,3049
|
|
20240614,141400,3497296420,2050,2055,2055,2045,5157
|
|
20240614,141300,3486733110,2055,2050,2055,2050,6541
|
|
20240614,141200,3473324015,2050,2055,2055,2045,4102
|
|
20240614,141100,3464917875,2050,2045,2055,2045,9851
|
|
20240614,141000,3444734440,2045,2045,2050,2045,9722
|
|
20240614,140900,3424827775,2045,2045,2050,2045,39979
|
|
20240614,140800,3343011445,2045,2045,2050,2045,9221
|
|
20240614,140700,3324153935,2050,2055,2055,2050,23659
|
|
20240614,140600,3275652960,2055,2050,2055,2050,4375
|
|
20240614,140500,3266684190,2055,2055,2055,2050,4907
|
|
20240614,140400,3256624320,2050,2050,2055,2050,4435
|
|
20240614,140300,3247532555,2050,2055,2055,2050,2567
|
|
20240614,140200,3242270190,2055,2055,2055,2050,3700
|
|
20240614,140100,3234676950,2060,2050,2060,2050,652
|
|
20240614,140000,3233340145,2050,2055,2060,2050,5705
|
|
20240614,135900,3221637620,2055,2055,2060,2055,4863
|
|
20240614,135800,3211644145,2055,2055,2055,2055,1807
|
|
20240614,135700,3207930760,2055,2050,2055,2050,5887
|
|
20240614,135600,3195832985,2050,2050,2055,2050,7217
|
|
20240614,135500,3181035885,2050,2055,2055,2050,2517
|
|
20240614,135400,3175869130,2055,2050,2060,2050,14010
|
|
20240614,135300,3147078580,2050,2055,2055,2050,1345
|
|
20240614,135200,3144321065,2050,2055,2055,2050,1795
|
|
20240614,135100,3140640660,2055,2050,2055,2050,1846
|
|
20240614,135000,3136852710,2050,2055,2055,2050,1569
|
|
20240614,134900,3133634170,2050,2055,2055,2050,12284
|
|
20240614,134800,3108396460,2055,2055,2055,2050,12077
|
|
20240614,134700,3083588550,2050,2050,2055,2050,1264
|
|
20240614,134600,3080997100,2050,2060,2060,2050,4313
|
|
20240614,134500,3072154920,2055,2060,2060,2055,1269
|
|
20240614,134400,3069547060,2055,2055,2060,2055,2582
|
|
20240614,134300,3064240015,2055,2050,2055,2050,9874
|
|
20240614,134200,3043954515,2050,2050,2055,2050,1790
|
|
20240614,134100,3040284800,2050,2050,2055,2050,2059
|
|
20240614,134000,3036063575,2050,2055,2055,2050,1665
|
|
20240614,133900,3032650315,2050,2045,2050,2045,3315
|
|
20240614,133800,3025860280,2050,2050,2050,2045,1309
|
|
20240614,133700,3023182430,2050,2050,2050,2050,1250
|
|
20240614,133600,3020619930,2055,2050,2055,2045,4965
|
|
20240614,133500,3010441705,2050,2050,2055,2050,4795
|
|
20240614,133400,3000611705,2050,2055,2055,2050,2588
|
|
20240614,133300,2995306275,2050,2050,2050,2050,2506
|
|
20240614,133200,2990168975,2050,2050,2055,2050,3914
|
|
20240614,133100,2982140275,2050,2055,2055,2050,2448
|
|
20240614,133000,2977117015,2050,2050,2055,2050,4332
|
|
20240614,132900,2968236265,2050,2050,2055,2050,9884
|
|
20240614,132800,2947974015,2050,2055,2060,2050,39820
|
|
20240614,132700,2866146435,2060,2060,2065,2055,1250
|
|
20240614,132600,2863571930,2060,2060,2060,2055,1143
|
|
20240614,132500,2861222980,2065,2055,2065,2055,1993
|
|
20240614,132400,2857120305,2055,2055,2060,2055,2092
|
|
20240614,132300,2852819575,2060,2055,2060,2055,1351
|
|
20240614,132200,2850042265,2060,2055,2060,2055,7108
|
|
20240614,132100,2835407915,2055,2055,2060,2055,17466
|
|
20240614,132000,2799465285,2055,2050,2055,2050,1747
|
|
20240614,131900,2795883425,2050,2050,2055,2050,7527
|
|
20240614,131800,2780450575,2050,2055,2055,2050,1442
|
|
20240614,131700,2777493120,2050,2055,2055,2050,22192
|
|
20240614,131600,2731974370,2055,2055,2060,2055,3298
|
|
20240614,131500,2725196965,2060,2055,2060,2055,1854
|
|
20240614,131400,2721386705,2060,2060,2060,2055,1346
|
|
20240614,131300,2718619800,2055,2050,2055,2050,9778
|
|
20240614,131200,2698534125,2055,2050,2055,2050,3501
|
|
20240614,131100,2691356050,2055,2050,2055,2050,2191
|
|
20240614,131000,2686864450,2050,2055,2055,2050,5165
|
|
20240614,130900,2676274565,2055,2055,2055,2050,2550
|
|
20240614,130800,2671042005,2055,2055,2055,2050,19285
|
|
20240614,130700,2631504705,2050,2055,2060,2050,28088
|
|
20240614,130600,2573711585,2050,2055,2060,2050,1777
|
|
20240614,130500,2570062610,2060,2055,2060,2050,6917
|
|
20240614,130400,2555849785,2055,2055,2055,2055,864
|
|
20240614,130300,2554074265,2055,2060,2060,2055,38195
|
|
20240614,130200,2475578890,2060,2060,2060,2060,3859
|
|
20240614,130100,2467629350,2060,2055,2060,2055,13281
|
|
20240614,130000,2440281925,2055,2055,2055,2055,1987
|
|
20240614,125900,2436198640,2055,2060,2060,2055,4609
|
|
20240614,125800,2426727135,2055,2065,2065,2055,9054
|
|
20240614,125700,2408120450,2055,2060,2060,2055,32115
|
|
20240614,125600,2341967450,2060,2060,2065,2060,4380
|
|
20240614,125500,2332944590,2060,2060,2065,2060,3444
|
|
20240614,125400,2325849930,2065,2060,2065,2060,1319
|
|
20240614,125300,2323132755,2060,2065,2065,2060,2576
|
|
20240614,125200,2317824800,2065,2060,2065,2060,1057
|
|
20240614,125100,2315646370,2065,2060,2065,2060,20015
|
|
20240614,125000,2274415440,2065,2065,2065,2060,3476
|
|
20240614,124900,2267248315,2060,2060,2065,2060,2833
|
|
20240614,124800,2261410125,2060,2060,2065,2060,1070
|
|
20240614,124700,2259205910,2065,2065,2065,2060,2310
|
|
20240614,124600,2254447275,2060,2060,2060,2060,64996
|
|
20240614,124500,2120555515,2060,2060,2065,2060,3466
|
|
20240614,124400,2113415405,2065,2065,2065,2060,1113
|
|
20240614,124300,2111122110,2065,2060,2065,2060,2221
|
|
20240614,124200,2106546830,2060,2060,2060,2060,1726
|
|
20240614,124100,2102991270,2060,2065,2065,2060,2252
|
|
20240614,124000,2098352020,2065,2060,2065,2060,199
|
|
20240614,123900,2097942030,2060,2060,2065,2060,3179
|
|
20240614,123800,2091391030,2060,2065,2065,2060,8371
|
|
20240614,123700,2074105115,2060,2060,2065,2060,3439
|
|
20240614,123600,2067020285,2065,2065,2065,2065,1474
|
|
20240614,123500,2063976475,2065,2065,2065,2060,2853
|
|
20240614,123400,2058098910,2065,2065,2065,2065,165
|
|
20240614,123300,2057758185,2065,2065,2065,2060,3038
|
|
20240614,123200,2051499445,2065,2060,2065,2060,7424
|
|
20240614,123100,2036172865,2060,2060,2065,2060,2752
|
|
20240614,123000,2030503700,2060,2065,2065,2060,178
|
|
20240614,122900,2030136680,2060,2060,2060,2060,2932
|
|
20240614,122800,2024096760,2060,2065,2065,2060,2689
|
|
20240614,122700,2018550070,2065,2065,2065,2060,4271
|
|
20240614,122600,2009743800,2065,2065,2065,2060,8
|
|
20240614,122500,2009727285,2060,2065,2065,2060,2916
|
|
20240614,122400,2003720315,2065,2065,2065,2060,187
|
|
20240614,122300,2003334405,2060,2065,2065,2060,2980
|
|
20240614,122200,1997194120,2060,2065,2065,2060,1053
|
|
20240614,122100,1995024930,2065,2060,2065,2060,3928
|
|
20240614,122000,1986925595,2065,2065,2065,2065,313
|
|
20240614,121900,1986279250,2065,2065,2070,2065,2882
|
|
20240614,121800,1980327910,2065,2070,2070,2065,544
|
|
20240614,121700,1979203990,2065,2065,2065,2065,2732
|
|
20240614,121600,1973562410,2065,2065,2065,2065,1285
|
|
20240614,121500,1970908885,2065,2065,2065,2065,4409
|
|
20240614,121400,1961804300,2065,2065,2065,2065,1447
|
|
20240614,121300,1958816245,2065,2070,2070,2065,2715
|
|
20240614,121200,1953207270,2070,2070,2070,2065,689
|
|
20240614,121100,1951784420,2065,2070,2070,2065,3516
|
|
20240614,121000,1944522880,2065,2065,2070,2065,4672
|
|
20240614,120900,1934875190,2065,2070,2070,2065,3268
|
|
20240614,120800,1928121510,2070,2065,2070,2065,930
|
|
20240614,120700,1926201000,2065,2070,2070,2065,2221
|
|
20240614,120600,1921614615,2065,2065,2065,2065,2640
|
|
20240614,120500,1916163015,2065,2070,2070,2065,2326
|
|
20240614,120400,1911359270,2070,2065,2070,2065,623
|
|
20240614,120300,1910072765,2065,2070,2070,2065,1666
|
|
20240614,120200,1906632455,2070,2065,2070,2065,1122
|
|
20240614,120100,1904315405,2065,2075,2075,2065,2463
|
|
20240614,120000,1899226820,2070,2070,2070,2070,3303
|
|
20240614,115900,1892389610,2075,2070,2075,2070,71
|
|
20240614,115800,1892242635,2070,2075,2075,2070,16
|
|
20240614,115700,1892209510,2070,2075,2075,2070,1006
|
|
20240614,115600,1890127075,2075,2075,2075,2075,15
|
|
20240614,115500,1890095950,2070,2075,2075,2070,92
|
|
20240614,115400,1889905105,2075,2070,2075,2070,421
|
|
20240614,115300,1889033625,2070,2070,2070,2070,1224
|
|
20240614,115200,1886499945,2070,2070,2070,2070,100
|
|
20240614,115100,1886292945,2075,2075,2075,2075,6
|
|
20240614,115000,1886280495,2070,2070,2070,2070,394
|
|
20240614,114900,1885464915,2070,2075,2075,2070,1713
|
|
20240614,114800,1881911490,2075,2070,2075,2070,405
|
|
20240614,114700,1881073120,2075,2070,2075,2070,5521
|
|
20240614,114600,1869644645,2070,2070,2070,2070,21031
|
|
20240614,114500,1826110475,2070,2075,2075,2070,150
|
|
20240614,114400,1825799900,2070,2075,2075,2070,1679
|
|
20240614,114300,1822324110,2070,2070,2070,2070,0
|
|
20240614,114200,1822324110,2070,2075,2075,2070,4792
|
|
20240614,114100,1812403960,2075,2075,2075,2075,5
|
|
20240614,114000,1812393585,2075,2075,2075,2075,5
|
|
20240614,113900,1812383210,2075,2075,2075,2075,52
|
|
20240614,113800,1812275310,2070,2075,2075,2070,244
|
|
20240614,113700,1811769015,2070,2075,2075,2070,2236
|
|
20240614,113600,1807140490,2070,2065,2070,2065,13185
|
|
20240614,113500,1779847575,2070,2070,2070,2065,31
|
|
20240614,113400,1779783420,2065,2065,2070,2065,194
|
|
20240614,113300,1779382135,2070,2070,2070,2070,48
|
|
20240614,113200,1779282775,2070,2070,2070,2065,4736
|
|
20240614,113100,1769502755,2070,2065,2070,2065,5544
|
|
20240614,113000,1758054175,2065,2065,2070,2065,3538
|
|
20240614,112900,1750745690,2065,2070,2070,2065,502
|
|
20240614,112800,1749707060,2065,2070,2070,2060,9029
|
|
20240614,112700,1731053625,2070,2070,2070,2070,46
|
|
20240614,112600,1730958405,2065,2070,2070,2065,1488
|
|
20240614,112500,1727885680,2065,2065,2065,2065,1
|
|
20240614,112400,1727883615,2065,2065,2065,2065,10749
|
|
20240614,112300,1705686930,2065,2070,2070,2065,10048
|
|
20240614,112200,1684937575,2070,2075,2075,2070,101
|
|
20240614,112100,1684728495,2070,2070,2070,2070,1115
|
|
20240614,112000,1682420445,2070,2070,2070,2065,25344
|
|
20240614,111900,1630058365,2070,2070,2070,2070,506
|
|
20240614,111800,1629010945,2070,2070,2070,2070,10
|
|
20240614,111700,1628990245,2070,2070,2070,2070,207
|
|
20240614,111600,1628561755,2070,2070,2070,2070,848
|
|
20240614,111500,1626806395,2075,2070,2075,2070,204
|
|
20240614,111400,1626384105,2070,2070,2075,2070,9811
|
|
20240614,111300,1606075325,2065,2070,2070,2065,4514
|
|
20240614,111200,1596733795,2065,2070,2070,2065,1032
|
|
20240614,111100,1594602615,2065,2070,2070,2065,711
|
|
20240614,111000,1593131900,2070,2070,2070,2065,963
|
|
20240614,110900,1591142005,2065,2065,2065,2065,3067
|
|
20240614,110800,1584808650,2065,2070,2070,2065,202
|
|
20240614,110700,1584391515,2070,2065,2070,2065,1468
|
|
20240614,110600,1581360070,2070,2065,2070,2065,1161
|
|
20240614,110500,1578962500,2070,2070,2070,2065,610
|
|
20240614,110400,1577702625,2065,2065,2070,2065,10654
|
|
20240614,110300,1555701965,2065,2065,2065,2065,0
|
|
20240614,110200,1555701965,2065,2070,2070,2065,2641
|
|
20240614,110100,1550247795,2070,2065,2070,2065,52
|
|
20240614,110000,1550140305,2065,2070,2070,2065,1189
|
|
20240614,105900,1547684855,2065,2065,2065,2065,159
|
|
20240614,105800,1547356520,2065,2065,2065,2065,3
|
|
20240614,105700,1547350325,2065,2065,2070,2065,3
|
|
20240614,105600,1547344125,2065,2065,2065,2065,7
|
|
20240614,105500,1547329670,2065,2070,2070,2065,321
|
|
20240614,105400,1546666755,2070,2070,2070,2070,304
|
|
20240614,105300,1546037475,2070,2070,2070,2070,109
|
|
20240614,105200,1545811845,2070,2070,2070,2070,0
|
|
20240614,105100,1545811845,2070,2065,2070,2065,1420
|
|
20240614,105000,1542877445,2070,2065,2070,2065,513
|
|
20240614,104900,1541817965,2065,2065,2065,2060,6684
|
|
20240614,104800,1528018360,2065,2060,2065,2060,122
|
|
20240614,104700,1527766435,2065,2065,2065,2060,57
|
|
20240614,104600,1527648960,2065,2065,2065,2065,40
|
|
20240614,104500,1527566360,2060,2065,2065,2060,2682
|
|
20240614,104400,1522028040,2065,2065,2065,2060,10840
|
|
20240614,104300,1499643690,2070,2065,2070,2065,546
|
|
20240614,104200,1498514740,2065,2065,2065,2065,4717
|
|
20240614,104100,1488774135,2070,2065,2070,2065,2705
|
|
20240614,104000,1483187955,2070,2070,2070,2070,15
|
|
20240614,103900,1483156905,2065,2065,2065,2060,25615
|
|
20240614,103800,1430386930,2070,2065,2070,2065,199
|
|
20240614,103700,1429975955,2070,2065,2070,2060,2424
|
|
20240614,103600,1424967975,2060,2065,2070,2060,2963
|
|
20240614,103500,1418859375,2065,2065,2065,2065,918
|
|
20240614,103400,1416963705,2065,2065,2065,2060,2139
|
|
20240614,103300,1412549350,2065,2065,2065,2065,2298
|
|
20240614,103200,1407803980,2065,2065,2070,2065,4808
|
|
20240614,103100,1397873985,2065,2065,2065,2060,9634
|
|
20240614,103000,1377982675,2065,2060,2065,2060,148
|
|
20240614,102900,1377677090,2065,2065,2065,2065,4012
|
|
20240614,102800,1369392310,2065,2065,2065,2065,5370
|
|
20240614,102700,1358303260,2070,2070,2070,2065,1041
|
|
20240614,102600,1356153430,2065,2065,2065,2060,6791
|
|
20240614,102500,1342135845,2060,2060,2065,2060,6816
|
|
20240614,102400,1328069265,2060,2065,2065,2060,23429
|
|
20240614,102300,1279804005,2065,2060,2065,2060,2387
|
|
20240614,102200,1274886440,2065,2065,2065,2060,3878
|
|
20240614,102100,1266896630,2060,2060,2060,2060,1008
|
|
20240614,102000,1264820150,2060,2065,2065,2060,1360
|
|
20240614,101900,1262011770,2060,2060,2060,2060,29
|
|
20240614,101800,1261952030,2060,2060,2065,2060,1384
|
|
20240614,101700,1259100985,2060,2065,2065,2060,23009
|
|
20240614,101600,1211702295,2065,2060,2065,2060,2446
|
|
20240614,101500,1206656340,2060,2060,2065,2060,493
|
|
20240614,101400,1205639815,2060,2060,2065,2060,5541
|
|
20240614,101300,1194222950,2065,2060,2065,2060,843
|
|
20240614,101200,1192486010,2065,2065,2065,2060,3451
|
|
20240614,101100,1185359710,2060,2065,2065,2060,6447
|
|
20240614,101000,1172071220,2065,2070,2070,2065,1625
|
|
20240614,100900,1168709765,2070,2070,2070,2065,1263
|
|
20240614,100800,1166100395,2070,2070,2070,2065,559
|
|
20240614,100700,1164943275,2070,2065,2070,2065,3481
|
|
20240614,100600,1157754485,2065,2065,2070,2065,3285
|
|
20240614,100500,1150970935,2070,2060,2070,2060,5198
|
|
20240614,100400,1140237035,2065,2065,2070,2065,5606
|
|
20240614,100300,1128660600,2065,2065,2065,2060,15108
|
|
20240614,100200,1097518025,2065,2070,2070,2065,1246
|
|
20240614,100100,1094941155,2070,2065,2070,2065,2362
|
|
20240614,100000,1090061090,2070,2065,2070,2065,503
|
|
20240614,095900,1089022390,2070,2065,2070,2065,7328
|
|
20240614,095800,1073883850,2065,2070,2070,2065,168
|
|
20240614,095700,1073536615,2070,2065,2070,2065,1953
|
|
20240614,095600,1069503415,2060,2065,2065,2060,14340
|
|
20240614,095500,1039892095,2065,2070,2070,2065,656
|
|
20240614,095400,1038536000,2065,2065,2070,2060,1786
|
|
20240614,095300,1034848075,2065,2070,2070,2060,5737
|
|
20240614,095200,1023009510,2065,2070,2070,2065,1477
|
|
20240614,095100,1019956290,2070,2070,2070,2065,12997
|
|
20240614,095000,993106575,2070,2070,2070,2065,6602
|
|
20240614,094900,979467625,2070,2070,2070,2065,7444
|
|
20240614,094800,964084600,2070,2065,2070,2065,1046
|
|
20240614,094700,961923485,2070,2070,2070,2065,379
|
|
20240614,094600,961139775,2070,2065,2070,2065,6222
|
|
20240614,094500,948263290,2070,2065,2070,2065,4085
|
|
20240614,094400,939822175,2065,2070,2070,2065,2445
|
|
20240614,094300,934773115,2070,2070,2070,2065,1407
|
|
20240614,094200,931863140,2070,2065,2070,2065,2227
|
|
20240614,094100,927263290,2070,2070,2070,2065,2954
|
|
20240614,094000,921163225,2070,2070,2070,2065,12048
|
|
20240614,093900,896283865,2070,2065,2070,2065,4637
|
|
20240614,093800,886685745,2070,2065,2070,2065,1828
|
|
20240614,093700,882910860,2065,2070,2070,2065,7526
|
|
20240614,093600,867369580,2070,2065,2070,2060,11880
|
|
20240614,093500,842861040,2065,2060,2065,2060,5482
|
|
20240614,093400,831546575,2065,2065,2070,2060,5790
|
|
20240614,093300,819597710,2065,2070,2070,2060,35723
|
|
20240614,093200,745810060,2070,2075,2075,2070,20924
|
|
20240614,093100,702496170,2075,2075,2075,2070,9778
|
|
20240614,093000,682252175,2075,2070,2075,2070,6952
|
|
20240614,092900,667859760,2075,2075,2075,2070,44067
|
|
20240614,092800,576455615,2080,2075,2080,2075,2344
|
|
20240614,092700,571586305,2080,2080,2080,2075,14924
|
|
20240614,092600,540612140,2080,2080,2085,2075,16658
|
|
20240614,092500,505963810,2080,2080,2085,2080,4923
|
|
20240614,092400,495723960,2080,2080,2085,2080,5427
|
|
20240614,092300,484435525,2080,2085,2085,2075,6095
|
|
20240614,092200,471765590,2080,2085,2085,2080,12931
|
|
20240614,092100,444868765,2085,2085,2085,2080,5118
|
|
20240614,092000,434200795,2085,2090,2090,2085,2977
|
|
20240614,091900,427992700,2090,2090,2090,2085,22442
|
|
20240614,091800,381168905,2090,2090,2095,2090,11068
|
|
20240614,091700,358036770,2090,2090,2095,2090,11857
|
|
20240614,091600,333254565,2095,2095,2095,2090,4759
|
|
20240614,091500,323284465,2095,2090,2100,2090,1768
|
|
20240614,091400,319580750,2090,2095,2095,2090,15924
|
|
20240614,091300,286221380,2090,2095,2095,2090,12260
|
|
20240614,091200,260549180,2095,2095,2095,2090,2607
|
|
20240614,091100,255095550,2095,2095,2095,2090,1033
|
|
20240614,091000,252935145,2090,2095,2095,2090,17975
|
|
20240614,090900,215361865,2095,2090,2100,2090,14922
|
|
20240614,090800,184116110,2095,2095,2095,2090,12221
|
|
20240614,090700,158564530,2090,2090,2095,2090,17249
|
|
20240614,090600,122508610,2090,2095,2100,2090,7512
|
|
20240614,090500,106771215,2100,2095,2100,2095,1252
|
|
20240614,090400,104148260,2095,2095,2095,2095,6131
|
|
20240614,090300,91303815,2095,2095,2100,2095,2247
|
|
20240614,090200,86596175,2095,2100,2100,2095,4639
|
|
20240614,090100,76860335,2100,2095,2100,2095,12680
|
|
20240614,090000,50257170,2100,2100,2100,2100,23930
|