599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,185500,3665297585,2045,2045,2045,2045,0
|
|
20240621,185400,3665297585,2045,2045,2045,2045,0
|
|
20240621,185300,3665297585,2045,2045,2045,2045,0
|
|
20240621,185200,3665297585,2045,2045,2045,2045,0
|
|
20240621,185100,3665297585,2045,2045,2045,2045,0
|
|
20240621,185000,3665297585,2045,2045,2045,2045,0
|
|
20240621,184900,3665297585,2045,2045,2045,2045,0
|
|
20240621,184800,3665297585,2045,2045,2045,2045,0
|
|
20240621,184700,3665297585,2045,2045,2045,2045,0
|
|
20240621,184600,3665297585,2045,2045,2045,2045,0
|
|
20240621,184500,3665297585,2045,2045,2045,2045,0
|
|
20240621,184400,3665297585,2045,2045,2045,2045,0
|
|
20240621,184300,3665297585,2045,2045,2045,2045,0
|
|
20240621,184200,3665297585,2045,2045,2045,2045,0
|
|
20240621,184100,3665297585,2045,2045,2045,2045,0
|
|
20240621,184000,3665297585,2045,2045,2045,2045,0
|
|
20240621,183900,3665297585,2045,2045,2045,2045,0
|
|
20240621,183800,3665297585,2045,2045,2045,2045,0
|
|
20240621,183700,3665297585,2045,2045,2045,2045,0
|
|
20240621,183600,3665297585,2045,2045,2045,2045,0
|
|
20240621,183500,3665297585,2045,2045,2045,2045,0
|
|
20240621,183400,3665297585,2045,2045,2045,2045,0
|
|
20240621,183300,3665297585,2045,2045,2045,2045,0
|
|
20240621,183200,3665297585,2045,2045,2045,2045,0
|
|
20240621,183100,3665297585,2045,2045,2045,2045,0
|
|
20240621,183000,3665297585,2045,2045,2045,2045,0
|
|
20240621,182900,3665297585,2045,2045,2045,2045,0
|
|
20240621,182800,3665297585,2045,2045,2045,2045,0
|
|
20240621,182700,3665297585,2045,2045,2045,2045,0
|
|
20240621,182600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,182500,3665297585,2045,2045,2045,2045,0
|
|
20240621,182400,3665297585,2045,2045,2045,2045,0
|
|
20240621,182300,3665297585,2045,2045,2045,2045,0
|
|
20240621,182200,3665297585,2045,2045,2045,2045,0
|
|
20240621,182100,3665297585,2045,2045,2045,2045,0
|
|
20240621,182000,3665297585,2045,2045,2045,2045,0
|
|
20240621,181900,3665297585,2045,2045,2045,2045,0
|
|
20240621,181800,3665297585,2045,2045,2045,2045,0
|
|
20240621,181700,3665297585,2045,2045,2045,2045,0
|
|
20240621,181600,3665297585,2045,2045,2045,2045,0
|
|
20240621,181500,3665297585,2045,2045,2045,2045,0
|
|
20240621,181400,3665297585,2045,2045,2045,2045,0
|
|
20240621,181300,3665297585,2045,2045,2045,2045,0
|
|
20240621,181200,3665297585,2045,2045,2045,2045,0
|
|
20240621,181100,3665297585,2045,2045,2045,2045,0
|
|
20240621,181000,3665297585,2045,2045,2045,2045,0
|
|
20240621,180900,3665297585,2045,2045,2045,2045,0
|
|
20240621,180800,3665297585,2045,2045,2045,2045,0
|
|
20240621,180700,3665297585,2045,2045,2045,2045,0
|
|
20240621,180600,3665297585,2045,2045,2045,2045,0
|
|
20240621,180500,3665297585,2045,2045,2045,2045,0
|
|
20240621,180400,3665297585,2045,2045,2045,2045,0
|
|
20240621,180300,3665297585,2045,2045,2045,2045,0
|
|
20240621,180200,3665297585,2045,2045,2045,2045,0
|
|
20240621,180100,3665297585,2045,2045,2045,2045,0
|
|
20240621,180000,3665297585,2045,2045,2045,2045,0
|
|
20240621,175900,3665297585,2045,2045,2045,2045,0
|
|
20240621,175800,3665297585,2045,2045,2045,2045,0
|
|
20240621,175700,3665297585,2045,2045,2045,2045,0
|
|
20240621,175600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,175500,3665297585,2045,2045,2045,2045,0
|
|
20240621,175400,3665297585,2045,2045,2045,2045,0
|
|
20240621,175300,3665297585,2045,2045,2045,2045,0
|
|
20240621,175200,3665297585,2045,2045,2045,2045,0
|
|
20240621,175100,3665297585,2045,2045,2045,2045,0
|
|
20240621,175000,3665297585,2045,2045,2045,2045,0
|
|
20240621,174900,3665297585,2045,2045,2045,2045,0
|
|
20240621,174800,3665297585,2045,2045,2045,2045,0
|
|
20240621,174700,3665297585,2045,2045,2045,2045,0
|
|
20240621,174600,3665297585,2045,2045,2045,2045,0
|
|
20240621,174500,3665297585,2045,2045,2045,2045,0
|
|
20240621,174400,3665297585,2045,2045,2045,2045,0
|
|
20240621,174300,3665297585,2045,2045,2045,2045,0
|
|
20240621,174200,3665297585,2045,2045,2045,2045,0
|
|
20240621,174100,3665297585,2045,2045,2045,2045,0
|
|
20240621,174000,3665297585,2045,2045,2045,2045,0
|
|
20240621,173900,3665297585,2045,2045,2045,2045,0
|
|
20240621,173800,3665297585,2045,2045,2045,2045,0
|
|
20240621,173700,3665297585,2045,2045,2045,2045,0
|
|
20240621,173600,3665297585,2045,2045,2045,2045,0
|
|
20240621,173500,3665297585,2045,2045,2045,2045,0
|
|
20240621,173400,3665297585,2045,2045,2045,2045,0
|
|
20240621,173300,3665297585,2045,2045,2045,2045,0
|
|
20240621,173200,3665297585,2045,2045,2045,2045,0
|
|
20240621,173100,3665297585,2045,2045,2045,2045,0
|
|
20240621,173000,3665297585,2045,2045,2045,2045,0
|
|
20240621,172900,3665297585,2045,2045,2045,2045,0
|
|
20240621,172800,3665297585,2045,2045,2045,2045,0
|
|
20240621,172700,3665297585,2045,2045,2045,2045,0
|
|
20240621,172600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,172500,3665297585,2045,2045,2045,2045,0
|
|
20240621,172400,3665297585,2045,2045,2045,2045,0
|
|
20240621,172300,3665297585,2045,2045,2045,2045,0
|
|
20240621,172200,3665297585,2045,2045,2045,2045,0
|
|
20240621,172100,3665297585,2045,2045,2045,2045,0
|
|
20240621,172000,3665297585,2045,2045,2045,2045,0
|
|
20240621,171900,3665297585,2045,2045,2045,2045,0
|
|
20240621,171800,3665297585,2045,2045,2045,2045,0
|
|
20240621,171700,3665297585,2045,2045,2045,2045,0
|
|
20240621,171600,3665297585,2045,2045,2045,2045,0
|
|
20240621,171500,3665297585,2045,2045,2045,2045,0
|
|
20240621,171400,3665297585,2045,2045,2045,2045,0
|
|
20240621,171300,3665297585,2045,2045,2045,2045,0
|
|
20240621,171200,3665297585,2045,2045,2045,2045,0
|
|
20240621,171100,3665297585,2045,2045,2045,2045,0
|
|
20240621,171000,3665297585,2045,2045,2045,2045,0
|
|
20240621,170900,3665297585,2045,2045,2045,2045,0
|
|
20240621,170800,3665297585,2045,2045,2045,2045,0
|
|
20240621,170700,3665297585,2045,2045,2045,2045,0
|
|
20240621,170600,3665297585,2045,2045,2045,2045,0
|
|
20240621,170500,3665297585,2045,2045,2045,2045,0
|
|
20240621,170400,3665297585,2045,2045,2045,2045,0
|
|
20240621,170300,3665297585,2045,2045,2045,2045,0
|
|
20240621,170200,3665297585,2045,2045,2045,2045,0
|
|
20240621,170100,3665297585,2045,2045,2045,2045,0
|
|
20240621,170000,3665297585,2045,2045,2045,2045,0
|
|
20240621,165900,3665297585,2045,2045,2045,2045,0
|
|
20240621,165800,3665297585,2045,2045,2045,2045,0
|
|
20240621,165700,3665297585,2045,2045,2045,2045,0
|
|
20240621,165600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,165500,3665297585,2045,2045,2045,2045,0
|
|
20240621,165400,3665297585,2045,2045,2045,2045,0
|
|
20240621,165300,3665297585,2045,2045,2045,2045,0
|
|
20240621,165200,3665297585,2045,2045,2045,2045,0
|
|
20240621,165100,3665297585,2045,2045,2045,2045,0
|
|
20240621,165000,3665297585,2045,2045,2045,2045,0
|
|
20240621,164900,3665297585,2045,2045,2045,2045,0
|
|
20240621,164800,3665297585,2045,2045,2045,2045,0
|
|
20240621,164700,3665297585,2045,2045,2045,2045,0
|
|
20240621,164600,3665297585,2045,2045,2045,2045,0
|
|
20240621,164500,3665297585,2045,2045,2045,2045,0
|
|
20240621,164400,3665297585,2045,2045,2045,2045,0
|
|
20240621,164300,3665297585,2045,2045,2045,2045,0
|
|
20240621,164200,3665297585,2045,2045,2045,2045,0
|
|
20240621,164100,3665297585,2045,2045,2045,2045,0
|
|
20240621,164000,3665297585,2045,2045,2045,2045,0
|
|
20240621,163900,3665297585,2045,2045,2045,2045,0
|
|
20240621,163800,3665297585,2045,2045,2045,2045,0
|
|
20240621,163700,3665297585,2045,2045,2045,2045,0
|
|
20240621,163600,3665297585,2045,2045,2045,2045,0
|
|
20240621,163500,3665297585,2045,2045,2045,2045,0
|
|
20240621,163400,3665297585,2045,2045,2045,2045,0
|
|
20240621,163300,3665297585,2045,2045,2045,2045,0
|
|
20240621,163200,3665297585,2045,2045,2045,2045,0
|
|
20240621,163100,3665297585,2045,2045,2045,2045,0
|
|
20240621,163000,3665297585,2045,2045,2045,2045,0
|
|
20240621,162900,3665297585,2045,2045,2045,2045,0
|
|
20240621,162800,3665297585,2045,2045,2045,2045,0
|
|
20240621,162700,3665297585,2045,2045,2045,2045,0
|
|
20240621,162600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,162500,3665297585,2045,2045,2045,2045,0
|
|
20240621,162400,3665297585,2045,2045,2045,2045,0
|
|
20240621,162300,3665297585,2045,2045,2045,2045,0
|
|
20240621,162200,3665297585,2045,2045,2045,2045,0
|
|
20240621,162100,3665297585,2045,2045,2045,2045,0
|
|
20240621,162000,3665297585,2045,2045,2045,2045,0
|
|
20240621,161900,3665297585,2045,2045,2045,2045,0
|
|
20240621,161800,3665297585,2045,2045,2045,2045,0
|
|
20240621,161700,3665297585,2045,2045,2045,2045,0
|
|
20240621,161600,3665297585,2045,2045,2045,2045,0
|
|
20240621,161500,3665297585,2045,2045,2045,2045,0
|
|
20240621,161400,3665297585,2045,2045,2045,2045,0
|
|
20240621,161300,3665297585,2045,2045,2045,2045,0
|
|
20240621,161200,3665297585,2045,2045,2045,2045,0
|
|
20240621,161100,3665297585,2045,2045,2045,2045,0
|
|
20240621,161000,3665297585,2045,2045,2045,2045,0
|
|
20240621,160900,3665297585,2045,2045,2045,2045,0
|
|
20240621,160800,3665297585,2045,2045,2045,2045,0
|
|
20240621,160700,3665297585,2045,2045,2045,2045,0
|
|
20240621,160600,3665297585,2045,2045,2045,2045,0
|
|
20240621,160500,3665297585,2045,2045,2045,2045,0
|
|
20240621,160400,3665297585,2045,2045,2045,2045,0
|
|
20240621,160300,3665297585,2045,2045,2045,2045,0
|
|
20240621,160200,3665297585,2045,2045,2045,2045,0
|
|
20240621,160100,3665297585,2045,2045,2045,2045,0
|
|
20240621,160000,3665297585,2045,2045,2045,2045,0
|
|
20240621,155900,3665297585,2045,2045,2045,2045,0
|
|
20240621,155800,3665297585,2045,2045,2045,2045,0
|
|
20240621,155700,3665297585,2045,2045,2045,2045,0
|
|
20240621,155600,3665297585,2045,2045,2045,2045,34315
|
|
20240621,155500,3665297585,2045,2045,2045,2045,0
|
|
20240621,155400,3665297585,2045,2045,2045,2045,0
|
|
20240621,155300,3665297585,2045,2045,2045,2045,0
|
|
20240621,155200,3665297585,2045,2045,2045,2045,0
|
|
20240621,155100,3665297585,2045,2045,2045,2045,0
|
|
20240621,155000,3665297585,2045,2045,2045,2045,0
|
|
20240621,154900,3665297585,2045,2045,2045,2045,0
|
|
20240621,154800,3665297585,2045,2045,2045,2045,0
|
|
20240621,154700,3665297585,2045,2045,2045,2045,0
|
|
20240621,154600,3665297585,2045,2045,2045,2045,0
|
|
20240621,154500,3665297585,2045,2045,2045,2045,0
|
|
20240621,154400,3665297585,2045,2045,2045,2045,0
|
|
20240621,154300,3665297585,2045,2045,2045,2045,0
|
|
20240621,154200,3665297585,2045,2045,2045,2045,0
|
|
20240621,154100,3665297585,2045,2045,2045,2045,0
|
|
20240621,154000,3665297585,2045,2045,2045,2045,0
|
|
20240621,153900,3665297585,2045,2045,2045,2045,0
|
|
20240621,153800,3665297585,2045,2045,2045,2045,0
|
|
20240621,153700,3665297585,2045,2045,2045,2045,0
|
|
20240621,153600,3665297585,2045,2045,2045,2045,0
|
|
20240621,153500,3665297585,2045,2045,2045,2045,0
|
|
20240621,153400,3665297585,2045,2045,2045,2045,0
|
|
20240621,153300,3665297585,2045,2045,2045,2045,0
|
|
20240621,153200,3665297585,2045,2045,2045,2045,0
|
|
20240621,153100,3665297585,2045,2045,2045,2045,0
|
|
20240621,153000,3665297585,2045,2045,2045,2045,34315
|
|
20240621,152900,3595123410,2040,2040,2040,2040,0
|
|
20240621,152800,3595123410,2040,2040,2040,2040,0
|
|
20240621,152700,3595123410,2040,2040,2040,2040,0
|
|
20240621,152600,3595123410,2040,2040,2040,2040,0
|
|
20240621,152500,3595123410,2040,2040,2040,2040,0
|
|
20240621,152400,3595123410,2040,2040,2040,2040,0
|
|
20240621,152300,3595123410,2040,2040,2040,2040,0
|
|
20240621,152200,3595123410,2040,2040,2040,2040,0
|
|
20240621,152100,3595123410,2040,2040,2040,2040,0
|
|
20240621,152000,3595123410,2040,2040,2040,2040,0
|
|
20240621,151900,3595123410,2040,2040,2045,2035,31182
|
|
20240621,151800,3531597865,2045,2040,2045,2040,3980
|
|
20240621,151700,3523476980,2040,2045,2045,2040,2154
|
|
20240621,151600,3519082320,2045,2045,2045,2040,17094
|
|
20240621,151500,3484210435,2045,2045,2045,2040,2947
|
|
20240621,151400,3478197335,2045,2045,2045,2040,4841
|
|
20240621,151300,3468320670,2040,2045,2045,2040,5530
|
|
20240621,151200,3457036780,2045,2040,2045,2040,9435
|
|
20240621,151100,3437788270,2045,2035,2045,2035,11995
|
|
20240621,151000,3413328315,2040,2040,2045,2035,7382
|
|
20240621,150900,3398272815,2045,2035,2045,2035,21811
|
|
20240621,150800,3353859680,2035,2035,2040,2035,5155
|
|
20240621,150700,3343369170,2035,2045,2045,2035,9397
|
|
20240621,150600,3324203000,2045,2045,2045,2040,19155
|
|
20240621,150500,3285126720,2040,2040,2045,2040,6971
|
|
20240621,150400,3270905830,2045,2045,2045,2040,4801
|
|
20240621,150300,3261108895,2045,2045,2045,2040,5919
|
|
20240621,150200,3249032075,2040,2040,2045,2040,6116
|
|
20240621,150100,3236548330,2045,2040,2045,2040,6623
|
|
20240621,150000,3223036315,2045,2045,2045,2040,6572
|
|
20240621,145900,3209615855,2040,2045,2045,2040,5996
|
|
20240621,145800,3197374740,2045,2045,2050,2040,6536
|
|
20240621,145700,3184015780,2040,2050,2050,2040,4889
|
|
20240621,145600,3174037275,2040,2045,2045,2040,5564
|
|
20240621,145500,3162681030,2045,2040,2045,2040,11852
|
|
20240621,145400,3138471300,2045,2045,2045,2040,7029
|
|
20240621,145300,3124114510,2045,2050,2050,2040,4841
|
|
20240621,145200,3114226800,2045,2045,2050,2045,16218
|
|
20240621,145100,3081060535,2050,2045,2050,2045,3687
|
|
20240621,145000,3073520555,2045,2045,2050,2045,8389
|
|
20240621,144900,3056348450,2045,2045,2050,2045,10012
|
|
20240621,144800,3035867755,2050,2045,2050,2045,5869
|
|
20240621,144700,3023860585,2045,2050,2050,2045,10321
|
|
20240621,144600,3002733480,2050,2050,2050,2045,59386
|
|
20240621,144500,2881049620,2055,2050,2055,2050,3600
|
|
20240621,144400,2873668805,2050,2050,2055,2050,5526
|
|
20240621,144300,2862339615,2050,2050,2055,2050,6454
|
|
20240621,144200,2849106915,2050,2050,2050,2050,3321
|
|
20240621,144100,2842298865,2050,2055,2055,2050,7632
|
|
20240621,144000,2826642550,2050,2050,2055,2050,6868
|
|
20240621,143900,2812563100,2050,2055,2055,2050,7672
|
|
20240621,143800,2796826840,2050,2055,2055,2050,9888
|
|
20240621,143700,2776528175,2055,2055,2055,2050,2619
|
|
20240621,143600,2771158595,2055,2055,2055,2050,1180
|
|
20240621,143500,2768734110,2055,2055,2055,2055,12717
|
|
20240621,143400,2742600675,2055,2055,2055,2055,66
|
|
20240621,143300,2742465045,2055,2055,2060,2055,1564
|
|
20240621,143200,2739248525,2055,2055,2055,2055,3000
|
|
20240621,143100,2733083525,2060,2060,2060,2055,1621
|
|
20240621,143000,2729752310,2060,2060,2060,2060,8
|
|
20240621,142900,2729735830,2060,2055,2060,2055,3179
|
|
20240621,142800,2723199345,2055,2060,2060,2055,5518
|
|
20240621,142700,2711857105,2060,2060,2060,2055,1066
|
|
20240621,142600,2709664145,2055,2060,2060,2055,1506
|
|
20240621,142500,2706567955,2060,2060,2060,2060,550
|
|
20240621,142400,2705434955,2060,2060,2060,2055,634
|
|
20240621,142300,2704131435,2060,2060,2060,2060,500
|
|
20240621,142200,2703101435,2060,2060,2060,2055,2002
|
|
20240621,142100,2698984815,2060,2060,2060,2055,1024
|
|
20240621,142000,2696880465,2055,2055,2060,2055,544
|
|
20240621,141900,2695762395,2055,2060,2060,2055,2161
|
|
20240621,141800,2691321520,2055,2055,2055,2055,1001
|
|
20240621,141700,2689264465,2060,2060,2060,2060,651
|
|
20240621,141600,2687923405,2060,2060,2060,2060,2
|
|
20240621,141500,2687919285,2060,2060,2060,2050,3628
|
|
20240621,141400,2680469880,2060,2055,2060,2055,1430
|
|
20240621,141300,2677531220,2055,2055,2055,2055,1363
|
|
20240621,141200,2674730255,2055,2050,2060,2050,2314
|
|
20240621,141100,2669976470,2050,2055,2060,2050,12570
|
|
20240621,141000,2644163165,2055,2060,2060,2055,2521
|
|
20240621,140900,2638970370,2060,2055,2060,2055,116
|
|
20240621,140800,2638731960,2060,2060,2060,2055,127
|
|
20240621,140700,2638470805,2060,2060,2060,2060,31
|
|
20240621,140600,2638406945,2060,2055,2060,2055,5890
|
|
20240621,140500,2626275735,2055,2055,2055,2055,2207
|
|
20240621,140400,2621740350,2055,2050,2055,2050,3685
|
|
20240621,140300,2614181575,2055,2055,2060,2055,4783
|
|
20240621,140200,2604352490,2060,2055,2060,2055,2246
|
|
20240621,140100,2599736880,2055,2055,2055,2050,321
|
|
20240621,140000,2599078475,2050,2055,2055,2050,5488
|
|
20240621,135900,2587805885,2055,2055,2055,2055,3202
|
|
20240621,135800,2581225775,2055,2055,2055,2055,511
|
|
20240621,135700,2580175670,2055,2055,2055,2055,2026
|
|
20240621,135600,2576012240,2055,2060,2060,2055,4223
|
|
20240621,135500,2567333840,2060,2060,2060,2060,2631
|
|
20240621,135400,2561913980,2060,2060,2060,2055,503
|
|
20240621,135300,2560880300,2060,2060,2060,2060,1
|
|
20240621,135200,2560878240,2055,2060,2060,2055,4103
|
|
20240621,135100,2552446565,2060,2060,2060,2060,1
|
|
20240621,135000,2552444505,2055,2055,2055,2055,0
|
|
20240621,134900,2552444505,2055,2055,2055,2055,1811
|
|
20240621,134800,2548722900,2060,2055,2060,2055,120
|
|
20240621,134700,2548476290,2060,2060,2060,2055,27705
|
|
20240621,134600,2491542450,2060,2060,2060,2060,7
|
|
20240621,134500,2491528030,2055,2060,2060,2055,28884
|
|
20240621,134400,2432160885,2060,2060,2060,2060,263
|
|
20240621,134300,2431619105,2060,2060,2060,2060,3
|
|
20240621,134200,2431612925,2055,2060,2060,2055,3185
|
|
20240621,134100,2425065500,2060,2060,2060,2060,1946
|
|
20240621,134000,2421056740,2060,2055,2060,2055,3692
|
|
20240621,133900,2413466720,2055,2060,2060,2055,6145
|
|
20240621,133800,2400815580,2060,2060,2060,2060,4052
|
|
20240621,133700,2392468460,2060,2065,2065,2060,201
|
|
20240621,133600,2392053400,2060,2060,2065,2060,597
|
|
20240621,133500,2390823570,2060,2060,2065,2060,2254
|
|
20240621,133400,2386180315,2065,2065,2065,2065,0
|
|
20240621,133300,2386180315,2065,2060,2065,2060,5672
|
|
20240621,133200,2374491620,2060,2060,2060,2060,3036
|
|
20240621,133100,2368237460,2065,2065,2065,2065,248
|
|
20240621,133000,2367725340,2065,2065,2065,2065,1
|
|
20240621,132900,2367723275,2065,2065,2065,2060,701
|
|
20240621,132800,2366279190,2060,2060,2060,2060,705
|
|
20240621,132700,2364826890,2065,2065,2065,2060,154
|
|
20240621,132600,2364509630,2060,2060,2060,2060,1000
|
|
20240621,132500,2362449630,2065,2065,2065,2065,250
|
|
20240621,132400,2361933380,2065,2065,2065,2065,0
|
|
20240621,132300,2361933380,2065,2060,2065,2060,90
|
|
20240621,132200,2361747630,2060,2060,2060,2060,3932
|
|
20240621,132100,2353647710,2060,2060,2060,2060,3214
|
|
20240621,132000,2347026870,2060,2060,2065,2060,3302
|
|
20240621,131900,2340224740,2060,2060,2065,2060,10050
|
|
20240621,131800,2319521690,2065,2065,2065,2065,1401
|
|
20240621,131700,2316628625,2065,2065,2065,2060,9106
|
|
20240621,131600,2297839735,2065,2060,2065,2060,11
|
|
20240621,131500,2297817025,2065,2065,2065,2065,2
|
|
20240621,131400,2297812895,2060,2060,2065,2060,3545
|
|
20240621,131300,2290510150,2060,2065,2065,2060,751
|
|
20240621,131200,2288962585,2065,2065,2065,2060,369
|
|
20240621,131100,2288201890,2065,2065,2065,2065,593
|
|
20240621,131000,2286977345,2065,2060,2065,2060,216
|
|
20240621,130900,2286532330,2065,2065,2065,2065,4101
|
|
20240621,130800,2278063765,2060,2065,2065,2060,232
|
|
20240621,130700,2277585695,2065,2065,2065,2065,1176
|
|
20240621,130600,2275157255,2065,2065,2065,2065,18
|
|
20240621,130500,2275120085,2065,2065,2065,2065,1
|
|
20240621,130400,2275118020,2065,2065,2065,2065,874
|
|
20240621,130300,2273313210,2065,2060,2065,2060,1408
|
|
20240621,130200,2270412720,2060,2060,2065,2060,653
|
|
20240621,130100,2269067530,2065,2065,2065,2060,1059
|
|
20240621,130000,2266883085,2065,2065,2065,2065,668
|
|
20240621,125900,2265503665,2065,2065,2065,2065,25
|
|
20240621,125800,2265452040,2065,2065,2065,2065,1851
|
|
20240621,125700,2261629725,2065,2060,2065,2055,3017
|
|
20240621,125600,2255424760,2055,2055,2060,2055,135
|
|
20240621,125500,2255147330,2055,2060,2060,2055,1159
|
|
20240621,125400,2252761900,2060,2060,2060,2060,1338
|
|
20240621,125300,2250005620,2060,2060,2060,2060,1029
|
|
20240621,125200,2247885880,2060,2060,2060,2060,2233
|
|
20240621,125100,2243285900,2065,2065,2065,2065,5
|
|
20240621,125000,2243275575,2060,2060,2060,2060,21
|
|
20240621,124900,2243232315,2060,2065,2065,2060,5
|
|
20240621,124800,2243221995,2060,2060,2060,2060,50
|
|
20240621,124700,2243118995,2065,2065,2065,2065,212
|
|
20240621,124600,2242681215,2065,2060,2065,2060,768
|
|
20240621,124500,2241099010,2065,2060,2065,2055,1086
|
|
20240621,124400,2238867115,2065,2065,2065,2065,2
|
|
20240621,124300,2238862985,2055,2060,2065,2055,2542
|
|
20240621,124200,2233626555,2060,2065,2065,2060,1496
|
|
20240621,124100,2230544550,2065,2065,2065,2060,251
|
|
20240621,124000,2230026275,2060,2060,2060,2060,2090
|
|
20240621,123900,2225720875,2065,2060,2065,2060,4392
|
|
20240621,123800,2216672105,2060,2065,2065,2060,720
|
|
20240621,123700,2215187805,2065,2065,2065,2065,10
|
|
20240621,123600,2215167155,2065,2060,2065,2060,835
|
|
20240621,123500,2213446075,2060,2065,2065,2060,201
|
|
20240621,123400,2213031015,2065,2065,2065,2065,2
|
|
20240621,123300,2213026885,2060,2065,2065,2060,450
|
|
20240621,123200,2212097880,2065,2060,2065,2060,853
|
|
20240621,123100,2210340200,2060,2060,2060,2060,5120
|
|
20240621,123000,2199793000,2060,2060,2060,2060,6764
|
|
20240621,122900,2185859160,2065,2065,2065,2060,5839
|
|
20240621,122800,2173830735,2060,2060,2065,2060,54
|
|
20240621,122700,2173719490,2065,2060,2065,2060,3001
|
|
20240621,122600,2167537425,2060,2065,2065,2060,3737
|
|
20240621,122500,2159839170,2060,2060,2060,2060,6807
|
|
20240621,122400,2145816750,2060,2065,2065,2060,577
|
|
20240621,122300,2144628110,2060,2065,2065,2060,15567
|
|
20240621,122200,2112557065,2065,2065,2065,2065,9
|
|
20240621,122100,2112538480,2060,2060,2060,2060,75
|
|
20240621,122000,2112383980,2060,2060,2060,2060,2000
|
|
20240621,121900,2108263980,2060,2065,2065,2060,2
|
|
20240621,121800,2108259855,2060,2060,2060,2060,269
|
|
20240621,121700,2107705715,2060,2060,2060,2060,2517
|
|
20240621,121600,2102520695,2060,2065,2065,2060,10973
|
|
20240621,121500,2079916310,2060,2060,2060,2060,100
|
|
20240621,121400,2079710310,2065,2060,2065,2060,634
|
|
20240621,121300,2078402735,2065,2065,2065,2065,5
|
|
20240621,121200,2078392410,2065,2065,2065,2060,196
|
|
20240621,121100,2077988600,2060,2065,2065,2060,4
|
|
20240621,121000,2077980345,2060,2060,2060,2060,0
|
|
20240621,120900,2077980345,2060,2065,2065,2060,25
|
|
20240621,120800,2077928830,2065,2060,2065,2060,320
|
|
20240621,120700,2077268580,2065,2065,2065,2065,3
|
|
20240621,120600,2077262385,2065,2065,2065,2065,1
|
|
20240621,120500,2077260320,2065,2060,2065,2060,101
|
|
20240621,120400,2077052255,2065,2065,2065,2065,52
|
|
20240621,120300,2076944875,2065,2065,2065,2065,0
|
|
20240621,120200,2076944875,2065,2065,2065,2065,6
|
|
20240621,120100,2076932485,2065,2065,2065,2055,2013
|
|
20240621,120000,2072793935,2065,2065,2065,2065,2
|
|
20240621,115900,2072789805,2060,2065,2065,2060,403
|
|
20240621,115800,2071959615,2055,2065,2065,2055,4107
|
|
20240621,115700,2063504180,2060,2060,2060,2060,3589
|
|
20240621,115600,2056110840,2060,2060,2060,2060,337
|
|
20240621,115500,2055416620,2060,2060,2060,2060,19
|
|
20240621,115400,2055377480,2060,2060,2060,2055,6454
|
|
20240621,115300,2042102240,2060,2060,2060,2060,12362
|
|
20240621,115200,2016636520,2060,2060,2060,2060,3630
|
|
20240621,115100,2009158720,2060,2060,2060,2060,484
|
|
20240621,115000,2008161680,2065,2060,2065,2060,337
|
|
20240621,114900,2007467450,2065,2060,2065,2060,313
|
|
20240621,114800,2006822655,2060,2060,2060,2060,9523
|
|
20240621,114700,1987205275,2060,2060,2060,2060,586
|
|
20240621,114600,1985998115,2065,2065,2065,2065,519
|
|
20240621,114500,1984926380,2065,2065,2065,2065,1
|
|
20240621,114400,1984924315,2065,2065,2065,2060,804
|
|
20240621,114300,1983268055,2060,2060,2060,2060,0
|
|
20240621,114200,1983268055,2060,2060,2065,2060,619
|
|
20240621,114100,1981992405,2065,2065,2065,2065,1
|
|
20240621,114000,1981990340,2065,2065,2065,2065,43
|
|
20240621,113900,1981901545,2065,2065,2065,2065,5
|
|
20240621,113800,1981891220,2065,2065,2065,2060,20779
|
|
20240621,113700,1939076795,2065,2065,2065,2065,529
|
|
20240621,113600,1937984410,2065,2065,2065,2065,45
|
|
20240621,113500,1937891485,2065,2065,2065,2065,49
|
|
20240621,113400,1937790300,2065,2065,2065,2065,25
|
|
20240621,113300,1937738675,2065,2065,2065,2065,497
|
|
20240621,113200,1936712370,2065,2065,2065,2065,15
|
|
20240621,113100,1936681395,2065,2065,2065,2065,1197
|
|
20240621,113000,1934209590,2065,2065,2065,2065,10
|
|
20240621,112900,1934188940,2065,2065,2065,2065,1088
|
|
20240621,112800,1931942220,2065,2065,2065,2065,32
|
|
20240621,112700,1931876140,2065,2065,2065,2065,191
|
|
20240621,112600,1931481725,2065,2065,2065,2065,250
|
|
20240621,112500,1930965475,2065,2065,2065,2065,453
|
|
20240621,112400,1930030030,2065,2065,2065,2065,252
|
|
20240621,112300,1929509650,2065,2065,2065,2065,1240
|
|
20240621,112200,1926949050,2065,2060,2065,2060,402
|
|
20240621,112100,1926120850,2065,2065,2065,2060,630
|
|
20240621,112000,1924821830,2060,2065,2065,2060,3840
|
|
20240621,111900,1916898780,2065,2060,2065,2060,1171
|
|
20240621,111800,1914486415,2065,2065,2065,2060,1489
|
|
20240621,111700,1911416355,2065,2065,2065,2060,4125
|
|
20240621,111600,1902908320,2065,2065,2065,2060,2312
|
|
20240621,111500,1898145040,2065,2065,2065,2065,4083
|
|
20240621,111400,1889713645,2070,2070,2070,2070,2059
|
|
20240621,111300,1885451515,2070,2070,2070,2070,1015
|
|
20240621,111200,1883350465,2065,2070,2070,2065,102
|
|
20240621,111100,1883139825,2065,2070,2070,2065,2325
|
|
20240621,111000,1878333700,2070,2065,2070,2065,743
|
|
20240621,110900,1876799390,2070,2070,2070,2070,40
|
|
20240621,110800,1876716590,2065,2065,2065,2065,6289
|
|
20240621,110700,1863729805,2065,2070,2070,2065,265
|
|
20240621,110600,1863182530,2070,2065,2070,2065,108
|
|
20240621,110500,1862958990,2065,2070,2070,2065,1002
|
|
20240621,110400,1860889850,2070,2065,2070,2060,410
|
|
20240621,110300,1860043730,2070,2070,2070,2065,1596
|
|
20240621,110200,1856747475,2065,2070,2070,2065,412
|
|
20240621,110100,1855895935,2070,2070,2070,2070,32
|
|
20240621,110000,1855829695,2070,2070,2070,2070,1449
|
|
20240621,105900,1852830265,2070,2070,2070,2070,20
|
|
20240621,105800,1852788865,2070,2070,2070,2070,18
|
|
20240621,105700,1852751605,2070,2065,2070,2060,621
|
|
20240621,105600,1851471885,2065,2065,2065,2060,1133
|
|
20240621,105500,1849132940,2065,2065,2065,2065,171
|
|
20240621,105400,1848779825,2065,2070,2070,2065,9546
|
|
20240621,105300,1829067320,2070,2070,2070,2070,35
|
|
20240621,105200,1828994870,2070,2070,2070,2065,6
|
|
20240621,105100,1828982470,2070,2070,2070,2070,239
|
|
20240621,105000,1828487740,2070,2070,2070,2065,362
|
|
20240621,104900,1827738425,2070,2070,2070,2065,180
|
|
20240621,104800,1827366180,2065,2065,2065,2065,0
|
|
20240621,104700,1827366180,2065,2070,2075,2065,12
|
|
20240621,104600,1827341350,2075,2070,2075,2070,251
|
|
20240621,104500,1826821770,2070,2075,2075,2070,168
|
|
20240621,104400,1826474000,2075,2070,2075,2070,505
|
|
20240621,104300,1825428625,2070,2065,2070,2065,14580
|
|
20240621,104200,1795314145,2070,2070,2070,2070,1904
|
|
20240621,104100,1791372865,2070,2070,2070,2070,1258
|
|
20240621,104000,1788768805,2070,2070,2070,2070,3428
|
|
20240621,103900,1781672845,2065,2065,2070,2065,544
|
|
20240621,103800,1780549455,2065,2075,2075,2065,2005
|
|
20240621,103700,1776401390,2070,2070,2070,2070,214
|
|
20240621,103600,1775958410,2075,2075,2075,2075,522
|
|
20240621,103500,1774875260,2070,2075,2075,2070,3980
|
|
20240621,103400,1766630370,2070,2075,2075,2070,586
|
|
20240621,103300,1765416440,2075,2070,2075,2070,358
|
|
20240621,103200,1764675355,2075,2070,2075,2070,672
|
|
20240621,103100,1763284295,2070,2070,2075,2070,1528
|
|
20240621,103000,1760121325,2075,2070,2075,2070,2520
|
|
20240621,102900,1754903875,2075,2075,2075,2070,1743
|
|
20240621,102800,1751288280,2075,2075,2075,2070,243
|
|
20240621,102700,1750785240,2070,2070,2075,2070,1190
|
|
20240621,102600,1748321495,2075,2075,2075,2070,1096
|
|
20240621,102500,1746048340,2075,2075,2075,2070,2178
|
|
20240621,102400,1741539485,2075,2070,2075,2070,1027
|
|
20240621,102300,1739413300,2070,2075,2075,2070,394
|
|
20240621,102200,1738597375,2070,2075,2075,2070,512
|
|
20240621,102100,1737537475,2075,2075,2075,2075,0
|
|
20240621,102000,1737537475,2075,2075,2075,2075,65
|
|
20240621,101900,1737402600,2075,2070,2075,2070,3153
|
|
20240621,101800,1730873350,2070,2070,2075,2070,5969
|
|
20240621,101700,1718517495,2065,2070,2075,2065,2385
|
|
20240621,101600,1713580545,2070,2070,2070,2070,1898
|
|
20240621,101500,1709651685,2065,2070,2070,2065,19780
|
|
20240621,101400,1668802500,2065,2065,2070,2065,2518
|
|
20240621,101300,1663602820,2065,2070,2070,2065,1350
|
|
20240621,101200,1660809950,2070,2070,2070,2070,503
|
|
20240621,101100,1659768740,2070,2070,2070,2065,338
|
|
20240621,101000,1659069745,2070,2070,2070,2060,1642
|
|
20240621,100900,1655683450,2070,2075,2075,2060,3333
|
|
20240621,100800,1648784265,2065,2080,2080,2055,126433
|
|
20240621,100700,1387804295,2080,2080,2080,2080,950
|
|
20240621,100600,1385828295,2085,2080,2085,2080,16609
|
|
20240621,100500,1351281545,2085,2085,2085,2080,118
|
|
20240621,100400,1351035550,2080,2080,2085,2080,2454
|
|
20240621,100300,1345931200,2080,2080,2080,2075,2755
|
|
20240621,100200,1340200865,2080,2085,2085,2080,6099
|
|
20240621,100100,1327514430,2080,2080,2085,2080,12056
|
|
20240621,100000,1302437940,2080,2080,2080,2080,87
|
|
20240621,095900,1302256980,2075,2080,2080,2075,2924
|
|
20240621,095800,1296189580,2075,2075,2080,2075,1077
|
|
20240621,095700,1293954665,2080,2080,2080,2080,1958
|
|
20240621,095600,1289882025,2080,2080,2080,2075,1277
|
|
20240621,095500,1287227805,2080,2075,2080,2075,54
|
|
20240621,095400,1287115730,2075,2080,2080,2075,1320
|
|
20240621,095300,1284376075,2080,2080,2080,2075,721
|
|
20240621,095200,1282879845,2075,2080,2080,2075,1439
|
|
20240621,095100,1279893220,2080,2075,2080,2075,10590
|
|
20240621,095000,1257918935,2075,2075,2080,2075,2809
|
|
20240621,094900,1252090255,2075,2075,2080,2070,6157
|
|
20240621,094800,1239316695,2075,2080,2080,2075,4747
|
|
20240621,094700,1229443945,2085,2080,2085,2080,4344
|
|
20240621,094600,1220408005,2085,2085,2085,2080,1931
|
|
20240621,094500,1216385220,2085,2080,2085,2080,5001
|
|
20240621,094400,1205958635,2085,2085,2085,2080,2452
|
|
20240621,094300,1200850135,2085,2085,2085,2080,2656
|
|
20240621,094200,1195312875,2085,2085,2085,2080,1753
|
|
20240621,094100,1191663370,2085,2085,2090,2085,6754
|
|
20240621,094000,1177580965,2085,2090,2090,2080,7713
|
|
20240621,093900,1161516130,2090,2085,2090,2085,15429
|
|
20240621,093800,1129332380,2085,2080,2085,2075,21914
|
|
20240621,093700,1083759590,2075,2080,2080,2075,1539
|
|
20240621,093600,1080558495,2080,2075,2080,2070,22065
|
|
20240621,093500,1034774880,2075,2070,2075,2070,1699
|
|
20240621,093400,1031257935,2070,2075,2075,2070,2429
|
|
20240621,093300,1026218410,2070,2075,2075,2070,1215
|
|
20240621,093200,1023702085,2070,2070,2075,2070,5069
|
|
20240621,093100,1013206785,2070,2070,2070,2070,4751
|
|
20240621,093000,1003372215,2070,2070,2075,2070,1516
|
|
20240621,092900,1000234090,2070,2075,2075,2070,2604
|
|
20240621,092800,994834160,2075,2070,2075,2070,594
|
|
20240621,092700,993603780,2075,2070,2075,2070,1905
|
|
20240621,092600,989655425,2075,2075,2075,2070,2153
|
|
20240621,092500,985193150,2065,2070,2070,2065,4798
|
|
20240621,092400,975272425,2070,2075,2075,2070,7976
|
|
20240621,092300,958754225,2075,2070,2075,2070,1608
|
|
20240621,092200,955422920,2075,2070,2075,2070,9385
|
|
20240621,092100,935995965,2070,2070,2075,2070,5284
|
|
20240621,092000,925056365,2070,2075,2075,2070,4758
|
|
20240621,091900,915188910,2075,2075,2080,2070,5990
|
|
20240621,091800,902776430,2075,2070,2075,2070,1529
|
|
20240621,091700,899604000,2075,2070,2075,2065,3552
|
|
20240621,091600,892252595,2070,2065,2070,2060,4223
|
|
20240621,091500,883538375,2070,2070,2070,2060,1913
|
|
20240621,091400,879584155,2075,2075,2075,2060,33138
|
|
20240621,091300,811085285,2070,2080,2080,2070,3735
|
|
20240621,091200,803331530,2075,2085,2085,2075,18570
|
|
20240621,091100,764769240,2080,2085,2090,2080,16129
|
|
20240621,091000,731112965,2085,2090,2090,2085,7907
|
|
20240621,090900,714589600,2090,2085,2090,2085,12396
|
|
20240621,090800,688714665,2085,2080,2085,2080,8273
|
|
20240621,090700,671473050,2080,2075,2080,2075,7931
|
|
20240621,090600,654977520,2080,2080,2085,2075,6809
|
|
20240621,090500,640827400,2080,2085,2085,2075,26151
|
|
20240621,090400,586440580,2080,2085,2090,2080,16881
|
|
20240621,090300,551256465,2090,2095,2095,2090,18514
|
|
20240621,090200,512556905,2095,2100,2105,2090,35687
|
|
20240621,090100,437643820,2100,2100,2110,2095,106819
|
|
20240621,090000,213183140,2095,2080,2100,2080,101937
|