577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,183300,5516233240,2270,2270,2270,2270,0
|
|
20240619,183200,5516233240,2270,2270,2270,2270,0
|
|
20240619,183100,5516233240,2270,2270,2270,2270,0
|
|
20240619,183000,5516233240,2270,2270,2270,2270,0
|
|
20240619,182900,5516233240,2270,2270,2270,2270,0
|
|
20240619,182800,5516233240,2270,2270,2270,2270,0
|
|
20240619,182700,5516233240,2270,2270,2270,2270,0
|
|
20240619,182600,5516233240,2270,2270,2270,2270,0
|
|
20240619,182500,5516233240,2270,2270,2270,2270,0
|
|
20240619,182400,5516233240,2270,2270,2270,2270,0
|
|
20240619,182300,5516233240,2270,2270,2270,2270,0
|
|
20240619,182200,5516233240,2270,2270,2270,2270,0
|
|
20240619,182100,5516233240,2270,2270,2270,2270,0
|
|
20240619,182000,5516233240,2270,2270,2270,2270,0
|
|
20240619,181900,5516233240,2270,2270,2270,2270,0
|
|
20240619,181800,5516233240,2270,2270,2270,2270,0
|
|
20240619,181700,5516233240,2270,2270,2270,2270,0
|
|
20240619,181600,5516233240,2270,2270,2270,2270,0
|
|
20240619,181500,5516233240,2270,2270,2270,2270,0
|
|
20240619,181400,5516233240,2270,2270,2270,2270,0
|
|
20240619,181300,5516233240,2270,2270,2270,2270,0
|
|
20240619,181200,5516233240,2270,2270,2270,2270,0
|
|
20240619,181100,5516233240,2270,2270,2270,2270,0
|
|
20240619,181000,5516233240,2270,2270,2270,2270,0
|
|
20240619,180900,5516233240,2270,2270,2270,2270,0
|
|
20240619,180800,5516233240,2270,2270,2270,2270,0
|
|
20240619,180700,5516233240,2270,2270,2270,2270,0
|
|
20240619,180600,5516233240,2270,2270,2270,2270,0
|
|
20240619,180500,5516233240,2270,2270,2270,2270,0
|
|
20240619,180400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,180300,5516233240,2270,2270,2270,2270,0
|
|
20240619,180200,5516233240,2270,2270,2270,2270,0
|
|
20240619,180100,5516233240,2270,2270,2270,2270,0
|
|
20240619,180000,5516233240,2270,2270,2270,2270,0
|
|
20240619,175900,5516233240,2270,2270,2270,2270,0
|
|
20240619,175800,5516233240,2270,2270,2270,2270,0
|
|
20240619,175700,5516233240,2270,2270,2270,2270,0
|
|
20240619,175600,5516233240,2270,2270,2270,2270,0
|
|
20240619,175500,5516233240,2270,2270,2270,2270,0
|
|
20240619,175400,5516233240,2270,2270,2270,2270,0
|
|
20240619,175300,5516233240,2270,2270,2270,2270,0
|
|
20240619,175200,5516233240,2270,2270,2270,2270,0
|
|
20240619,175100,5516233240,2270,2270,2270,2270,0
|
|
20240619,175000,5516233240,2270,2270,2270,2270,0
|
|
20240619,174900,5516233240,2270,2270,2270,2270,0
|
|
20240619,174800,5516233240,2270,2270,2270,2270,0
|
|
20240619,174700,5516233240,2270,2270,2270,2270,0
|
|
20240619,174600,5516233240,2270,2270,2270,2270,0
|
|
20240619,174500,5516233240,2270,2270,2270,2270,0
|
|
20240619,174400,5516233240,2270,2270,2270,2270,0
|
|
20240619,174300,5516233240,2270,2270,2270,2270,0
|
|
20240619,174200,5516233240,2270,2270,2270,2270,0
|
|
20240619,174100,5516233240,2270,2270,2270,2270,0
|
|
20240619,174000,5516233240,2270,2270,2270,2270,0
|
|
20240619,173900,5516233240,2270,2270,2270,2270,0
|
|
20240619,173800,5516233240,2270,2270,2270,2270,0
|
|
20240619,173700,5516233240,2270,2270,2270,2270,0
|
|
20240619,173600,5516233240,2270,2270,2270,2270,0
|
|
20240619,173500,5516233240,2270,2270,2270,2270,0
|
|
20240619,173400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,173300,5516233240,2270,2270,2270,2270,0
|
|
20240619,173200,5516233240,2270,2270,2270,2270,0
|
|
20240619,173100,5516233240,2270,2270,2270,2270,0
|
|
20240619,173000,5516233240,2270,2270,2270,2270,0
|
|
20240619,172900,5516233240,2270,2270,2270,2270,0
|
|
20240619,172800,5516233240,2270,2270,2270,2270,0
|
|
20240619,172700,5516233240,2270,2270,2270,2270,0
|
|
20240619,172600,5516233240,2270,2270,2270,2270,0
|
|
20240619,172500,5516233240,2270,2270,2270,2270,0
|
|
20240619,172400,5516233240,2270,2270,2270,2270,0
|
|
20240619,172300,5516233240,2270,2270,2270,2270,0
|
|
20240619,172200,5516233240,2270,2270,2270,2270,0
|
|
20240619,172100,5516233240,2270,2270,2270,2270,0
|
|
20240619,172000,5516233240,2270,2270,2270,2270,0
|
|
20240619,171900,5516233240,2270,2270,2270,2270,0
|
|
20240619,171800,5516233240,2270,2270,2270,2270,0
|
|
20240619,171700,5516233240,2270,2270,2270,2270,0
|
|
20240619,171600,5516233240,2270,2270,2270,2270,0
|
|
20240619,171500,5516233240,2270,2270,2270,2270,0
|
|
20240619,171400,5516233240,2270,2270,2270,2270,0
|
|
20240619,171300,5516233240,2270,2270,2270,2270,0
|
|
20240619,171200,5516233240,2270,2270,2270,2270,0
|
|
20240619,171100,5516233240,2270,2270,2270,2270,0
|
|
20240619,171000,5516233240,2270,2270,2270,2270,0
|
|
20240619,170900,5516233240,2270,2270,2270,2270,0
|
|
20240619,170800,5516233240,2270,2270,2270,2270,0
|
|
20240619,170700,5516233240,2270,2270,2270,2270,0
|
|
20240619,170600,5516233240,2270,2270,2270,2270,0
|
|
20240619,170500,5516233240,2270,2270,2270,2270,0
|
|
20240619,170400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,170300,5516233240,2270,2270,2270,2270,0
|
|
20240619,170200,5516233240,2270,2270,2270,2270,0
|
|
20240619,170100,5516233240,2270,2270,2270,2270,0
|
|
20240619,170000,5516233240,2270,2270,2270,2270,0
|
|
20240619,165900,5516233240,2270,2270,2270,2270,0
|
|
20240619,165800,5516233240,2270,2270,2270,2270,0
|
|
20240619,165700,5516233240,2270,2270,2270,2270,0
|
|
20240619,165600,5516233240,2270,2270,2270,2270,0
|
|
20240619,165500,5516233240,2270,2270,2270,2270,0
|
|
20240619,165400,5516233240,2270,2270,2270,2270,0
|
|
20240619,165300,5516233240,2270,2270,2270,2270,0
|
|
20240619,165200,5516233240,2270,2270,2270,2270,0
|
|
20240619,165100,5516233240,2270,2270,2270,2270,0
|
|
20240619,165000,5516233240,2270,2270,2270,2270,0
|
|
20240619,164900,5516233240,2270,2270,2270,2270,0
|
|
20240619,164800,5516233240,2270,2270,2270,2270,0
|
|
20240619,164700,5516233240,2270,2270,2270,2270,0
|
|
20240619,164600,5516233240,2270,2270,2270,2270,0
|
|
20240619,164500,5516233240,2270,2270,2270,2270,0
|
|
20240619,164400,5516233240,2270,2270,2270,2270,0
|
|
20240619,164300,5516233240,2270,2270,2270,2270,0
|
|
20240619,164200,5516233240,2270,2270,2270,2270,0
|
|
20240619,164100,5516233240,2270,2270,2270,2270,0
|
|
20240619,164000,5516233240,2270,2270,2270,2270,0
|
|
20240619,163900,5516233240,2270,2270,2270,2270,0
|
|
20240619,163800,5516233240,2270,2270,2270,2270,0
|
|
20240619,163700,5516233240,2270,2270,2270,2270,0
|
|
20240619,163600,5516233240,2270,2270,2270,2270,0
|
|
20240619,163500,5516233240,2270,2270,2270,2270,0
|
|
20240619,163400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,163300,5516233240,2270,2270,2270,2270,0
|
|
20240619,163200,5516233240,2270,2270,2270,2270,0
|
|
20240619,163100,5516233240,2270,2270,2270,2270,0
|
|
20240619,163000,5516233240,2270,2270,2270,2270,0
|
|
20240619,162900,5516233240,2270,2270,2270,2270,0
|
|
20240619,162800,5516233240,2270,2270,2270,2270,0
|
|
20240619,162700,5516233240,2270,2270,2270,2270,0
|
|
20240619,162600,5516233240,2270,2270,2270,2270,0
|
|
20240619,162500,5516233240,2270,2270,2270,2270,0
|
|
20240619,162400,5516233240,2270,2270,2270,2270,0
|
|
20240619,162300,5516233240,2270,2270,2270,2270,0
|
|
20240619,162200,5516233240,2270,2270,2270,2270,0
|
|
20240619,162100,5516233240,2270,2270,2270,2270,0
|
|
20240619,162000,5516233240,2270,2270,2270,2270,0
|
|
20240619,161900,5516233240,2270,2270,2270,2270,0
|
|
20240619,161800,5516233240,2270,2270,2270,2270,0
|
|
20240619,161700,5516233240,2270,2270,2270,2270,0
|
|
20240619,161600,5516233240,2270,2270,2270,2270,0
|
|
20240619,161500,5516233240,2270,2270,2270,2270,0
|
|
20240619,161400,5516233240,2270,2270,2270,2270,0
|
|
20240619,161300,5516233240,2270,2270,2270,2270,0
|
|
20240619,161200,5516233240,2270,2270,2270,2270,0
|
|
20240619,161100,5516233240,2270,2270,2270,2270,0
|
|
20240619,161000,5516233240,2270,2270,2270,2270,0
|
|
20240619,160900,5516233240,2270,2270,2270,2270,0
|
|
20240619,160800,5516233240,2270,2270,2270,2270,0
|
|
20240619,160700,5516233240,2270,2270,2270,2270,0
|
|
20240619,160600,5516233240,2270,2270,2270,2270,0
|
|
20240619,160500,5516233240,2270,2270,2270,2270,0
|
|
20240619,160400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,160300,5516233240,2270,2270,2270,2270,0
|
|
20240619,160200,5516233240,2270,2270,2270,2270,0
|
|
20240619,160100,5516233240,2270,2270,2270,2270,0
|
|
20240619,160000,5516233240,2270,2270,2270,2270,0
|
|
20240619,155900,5516233240,2270,2270,2270,2270,0
|
|
20240619,155800,5516233240,2270,2270,2270,2270,0
|
|
20240619,155700,5516233240,2270,2270,2270,2270,0
|
|
20240619,155600,5516233240,2270,2270,2270,2270,0
|
|
20240619,155500,5516233240,2270,2270,2270,2270,0
|
|
20240619,155400,5516233240,2270,2270,2270,2270,0
|
|
20240619,155300,5516233240,2270,2270,2270,2270,0
|
|
20240619,155200,5516233240,2270,2270,2270,2270,0
|
|
20240619,155100,5516233240,2270,2270,2270,2270,0
|
|
20240619,155000,5516233240,2270,2270,2270,2270,0
|
|
20240619,154900,5516233240,2270,2270,2270,2270,0
|
|
20240619,154800,5516233240,2270,2270,2270,2270,0
|
|
20240619,154700,5516233240,2270,2270,2270,2270,0
|
|
20240619,154600,5516233240,2270,2270,2270,2270,0
|
|
20240619,154500,5516233240,2270,2270,2270,2270,0
|
|
20240619,154400,5516233240,2270,2270,2270,2270,0
|
|
20240619,154300,5516233240,2270,2270,2270,2270,0
|
|
20240619,154200,5516233240,2270,2270,2270,2270,0
|
|
20240619,154100,5516233240,2270,2270,2270,2270,0
|
|
20240619,154000,5516233240,2270,2270,2270,2270,0
|
|
20240619,153900,5516233240,2270,2270,2270,2270,0
|
|
20240619,153800,5516233240,2270,2270,2270,2270,0
|
|
20240619,153700,5516233240,2270,2270,2270,2270,0
|
|
20240619,153600,5516233240,2270,2270,2270,2270,0
|
|
20240619,153500,5516233240,2270,2270,2270,2270,0
|
|
20240619,153400,5516233240,2270,2270,2270,2270,20072
|
|
20240619,153300,5516233240,2270,2270,2270,2270,0
|
|
20240619,153200,5516233240,2270,2270,2270,2270,0
|
|
20240619,153100,5516233240,2270,2270,2270,2270,0
|
|
20240619,153000,5516233240,2270,2270,2270,2270,20072
|
|
20240619,152900,5470669800,2255,2255,2255,2255,0
|
|
20240619,152800,5470669800,2255,2255,2255,2255,0
|
|
20240619,152700,5470669800,2255,2255,2255,2255,0
|
|
20240619,152600,5470669800,2255,2255,2255,2255,0
|
|
20240619,152500,5470669800,2255,2255,2255,2255,0
|
|
20240619,152400,5470669800,2255,2255,2255,2255,0
|
|
20240619,152300,5470669800,2255,2255,2255,2255,0
|
|
20240619,152200,5470669800,2255,2255,2255,2255,0
|
|
20240619,152100,5470669800,2255,2255,2255,2255,0
|
|
20240619,152000,5470669800,2255,2255,2255,2255,0
|
|
20240619,151900,5470669800,2255,2250,2255,2240,5486
|
|
20240619,151800,5458370980,2260,2260,2260,2260,22
|
|
20240619,151700,5458321260,2260,2245,2260,2235,1081
|
|
20240619,151600,5455901190,2235,2245,2260,2235,3378
|
|
20240619,151500,5448316215,2240,2265,2265,2220,75434
|
|
20240619,151400,5279197275,2265,2270,2270,2265,430
|
|
20240619,151300,5278221675,2265,2270,2270,2265,1920
|
|
20240619,151200,5273868275,2270,2265,2270,2265,3104
|
|
20240619,151100,5266832685,2270,2275,2275,2265,3701
|
|
20240619,151000,5258444375,2275,2270,2280,2270,1515
|
|
20240619,150900,5254997995,2265,2270,2270,2265,5281
|
|
20240619,150800,5243022310,2280,2280,2280,2270,1077
|
|
20240619,150700,5240577500,2275,2270,2275,2270,1836
|
|
20240619,150600,5236401315,2275,2280,2280,2275,1562
|
|
20240619,150500,5232847760,2275,2275,2280,2275,241
|
|
20240619,150400,5232299450,2275,2275,2275,2275,22
|
|
20240619,150300,5232249400,2290,2290,2290,2290,1
|
|
20240619,150200,5232247110,2275,2280,2290,2275,1093
|
|
20240619,150100,5229760505,2290,2290,2290,2290,1
|
|
20240619,150000,5229758215,2275,2290,2290,2275,102
|
|
20240619,145900,5229526050,2280,2280,2295,2280,12386
|
|
20240619,145800,5201190455,2280,2275,2280,2275,927
|
|
20240619,145700,5199081515,2280,2280,2280,2275,542
|
|
20240619,145600,5197846255,2275,2275,2275,2275,1616
|
|
20240619,145500,5194169855,2270,2270,2275,2270,456
|
|
20240619,145400,5193134730,2270,2270,2275,2270,423
|
|
20240619,145300,5192174515,2270,2270,2270,2270,53
|
|
20240619,145200,5192054205,2270,2265,2275,2265,767
|
|
20240619,145100,5190313160,2265,2270,2270,2265,3490
|
|
20240619,145000,5182394160,2275,2275,2275,2275,0
|
|
20240619,144900,5182394160,2275,2275,2275,2275,0
|
|
20240619,144800,5182394160,2275,2275,2275,2275,1
|
|
20240619,144700,5182391885,2275,2275,2275,2270,206
|
|
20240619,144600,5181924010,2275,2275,2275,2275,2608
|
|
20240619,144500,5175990810,2280,2280,2280,2280,0
|
|
20240619,144400,5175990810,2280,2280,2280,2280,0
|
|
20240619,144300,5175990810,2280,2280,2280,2280,0
|
|
20240619,144200,5175990810,2280,2280,2280,2280,149
|
|
20240619,144100,5175651090,2275,2275,2275,2275,800
|
|
20240619,144000,5173831090,2280,2275,2280,2275,1079
|
|
20240619,143900,5171376330,2275,2275,2275,2275,15
|
|
20240619,143800,5171342205,2275,2275,2275,2275,397
|
|
20240619,143700,5170439030,2275,2275,2275,2275,1
|
|
20240619,143600,5170436755,2275,2275,2275,2275,166
|
|
20240619,143500,5170059105,2275,2280,2280,2275,953
|
|
20240619,143400,5167889935,2280,2285,2285,2275,64
|
|
20240619,143300,5167744300,2285,2275,2285,2275,55
|
|
20240619,143200,5167619125,2280,2280,2280,2280,140
|
|
20240619,143100,5167299925,2280,2275,2280,2275,560
|
|
20240619,143000,5166023425,2275,2275,2275,2275,50
|
|
20240619,142900,5165909675,2275,2280,2280,2275,4223
|
|
20240619,142800,5156293085,2285,2285,2285,2285,1701
|
|
20240619,142700,5152406300,2290,2290,2290,2290,0
|
|
20240619,142600,5152406300,2290,2290,2290,2290,0
|
|
20240619,142500,5152406300,2290,2290,2290,2290,0
|
|
20240619,142400,5152406300,2290,2285,2290,2280,623
|
|
20240619,142300,5150985740,2280,2280,2280,2280,70
|
|
20240619,142200,5150826140,2285,2285,2285,2285,20
|
|
20240619,142100,5150780440,2280,2285,2285,2280,2556
|
|
20240619,142000,5144943310,2290,2285,2290,2275,447
|
|
20240619,141900,5143923120,2285,2290,2290,2285,7829
|
|
20240619,141800,5126032750,2295,2290,2295,2290,3700
|
|
20240619,141700,5117542335,2290,2285,2295,2285,5281
|
|
20240619,141600,5105444705,2285,2285,2285,2285,0
|
|
20240619,141500,5105444705,2285,2285,2285,2285,1070
|
|
20240619,141400,5102999755,2285,2285,2285,2275,453
|
|
20240619,141300,5101966000,2275,2280,2280,2275,1000
|
|
20240619,141200,5099689335,2285,2285,2285,2285,2
|
|
20240619,141100,5099684765,2280,2280,2280,2280,389
|
|
20240619,141000,5098797845,2275,2275,2275,2275,0
|
|
20240619,140900,5098797845,2275,2285,2285,2275,88
|
|
20240619,140800,5098597275,2280,2285,2285,2275,93
|
|
20240619,140700,5098385615,2280,2270,2280,2270,2709
|
|
20240619,140600,5092216200,2270,2280,2280,2270,3
|
|
20240619,140500,5092209370,2280,2280,2280,2265,1510
|
|
20240619,140400,5088777065,2270,2270,2270,2270,1000
|
|
20240619,140300,5086507065,2270,2280,2280,2270,362
|
|
20240619,140200,5085683365,2280,2280,2280,2280,1
|
|
20240619,140100,5085681085,2275,2275,2275,2275,165
|
|
20240619,140000,5085305710,2275,2275,2275,2275,1600
|
|
20240619,135900,5081665710,2280,2280,2280,2280,405
|
|
20240619,135800,5080742310,2280,2280,2280,2280,51
|
|
20240619,135700,5080626030,2280,2280,2280,2280,0
|
|
20240619,135600,5080626030,2280,2280,2280,2280,1649
|
|
20240619,135500,5076866310,2285,2285,2285,2280,465
|
|
20240619,135400,5075804610,2285,2285,2285,2285,500
|
|
20240619,135300,5074662110,2285,2285,2285,2285,0
|
|
20240619,135200,5074662110,2285,2285,2285,2285,0
|
|
20240619,135100,5074662110,2285,2285,2285,2285,203
|
|
20240619,135000,5074198255,2280,2285,2285,2280,1963
|
|
20240619,134900,5069713610,2280,2280,2280,2280,100
|
|
20240619,134800,5069485610,2290,2290,2290,2275,285
|
|
20240619,134700,5068837115,2290,2270,2290,2270,8328
|
|
20240619,134600,5049932255,2270,2270,2270,2270,12
|
|
20240619,134500,5049905015,2270,2275,2290,2270,4975
|
|
20240619,134400,5038599580,2280,2280,2290,2280,2034
|
|
20240619,134300,5033962050,2280,2280,2280,2280,0
|
|
20240619,134200,5033962050,2280,2290,2290,2280,4541
|
|
20240619,134100,5023598385,2290,2300,2300,2290,2217
|
|
20240619,134000,5018514285,2300,2300,2305,2295,4544
|
|
20240619,133900,5008080690,2300,2295,2300,2290,1179
|
|
20240619,133800,5005376670,2295,2295,2315,2295,619
|
|
20240619,133700,5003950535,2300,2300,2300,2300,480
|
|
20240619,133600,5002846535,2300,2300,2300,2300,0
|
|
20240619,133500,5002846535,2300,2300,2300,2295,30
|
|
20240619,133400,5002777585,2300,2300,2300,2285,9
|
|
20240619,133300,5002756900,2285,2300,2300,2280,3140
|
|
20240619,133200,4995559300,2300,2300,2305,2300,2068
|
|
20240619,133100,4990802885,2300,2280,2305,2270,10421
|
|
20240619,133000,4966870220,2280,2280,2280,2265,4364
|
|
20240619,132900,4956963885,2275,2275,2280,2275,272
|
|
20240619,132800,4956345080,2280,2275,2280,2275,25
|
|
20240619,132700,4956288090,2280,2275,2280,2275,1140
|
|
20240619,132600,4953690370,2275,2275,2275,2275,3
|
|
20240619,132500,4953683545,2275,2275,2275,2270,446
|
|
20240619,132400,4952670990,2270,2270,2280,2270,1881
|
|
20240619,132300,4948401090,2280,2280,2280,2260,9542
|
|
20240619,132200,4926786575,2275,2275,2275,2275,14
|
|
20240619,132100,4926754725,2275,2275,2275,2275,1974
|
|
20240619,132000,4922263875,2275,2275,2280,2275,1013
|
|
20240619,131900,4919959235,2270,2270,2270,2270,1537
|
|
20240619,131800,4916470245,2270,2275,2275,2270,61
|
|
20240619,131700,4916331480,2275,2275,2275,2275,125
|
|
20240619,131600,4916047105,2275,2280,2280,2275,338
|
|
20240619,131500,4915278145,2280,2280,2280,2280,7
|
|
20240619,131400,4915262185,2280,2280,2280,2280,21
|
|
20240619,131300,4915214305,2275,2270,2280,2270,2702
|
|
20240619,131200,4909069740,2270,2275,2275,2270,416
|
|
20240619,131100,4908125350,2275,2275,2275,2270,578
|
|
20240619,131000,4906810605,2275,2270,2275,2270,423
|
|
20240619,130900,4905849050,2275,2270,2275,2265,1145
|
|
20240619,130800,4903248970,2270,2280,2280,2270,393
|
|
20240619,130700,4902355330,2280,2280,2280,2280,123
|
|
20240619,130600,4902074890,2280,2270,2280,2270,20
|
|
20240619,130500,4902029325,2270,2270,2270,2270,523
|
|
20240619,130400,4900842115,2270,2275,2280,2270,2398
|
|
20240619,130300,4895397775,2270,2260,2270,2260,7698
|
|
20240619,130200,4877968745,2260,2260,2265,2260,2375
|
|
20240619,130100,4872601240,2260,2255,2265,2255,6473
|
|
20240619,130000,4857966005,2255,2270,2270,2255,35520
|
|
20240619,125900,4777636620,2270,2275,2285,2265,22361
|
|
20240619,125800,4726850230,2275,2285,2285,2275,7208
|
|
20240619,125700,4710418880,2285,2290,2290,2285,3450
|
|
20240619,125600,4702527350,2290,2295,2295,2290,1133
|
|
20240619,125500,4699931930,2290,2295,2295,2290,3078
|
|
20240619,125400,4692882910,2285,2295,2295,2285,1213
|
|
20240619,125300,4690108305,2295,2285,2295,2285,711
|
|
20240619,125200,4688483230,2285,2290,2290,2285,3462
|
|
20240619,125100,4680569050,2285,2285,2285,2285,1270
|
|
20240619,125000,4677667100,2285,2290,2290,2285,1470
|
|
20240619,124900,4674306195,2290,2290,2295,2290,1044
|
|
20240619,124800,4671915425,2290,2295,2295,2290,623
|
|
20240619,124700,4670488665,2295,2295,2300,2280,4402
|
|
20240619,124600,4660408040,2290,2280,2295,2280,6367
|
|
20240619,124500,4645879735,2280,2280,2285,2280,4209
|
|
20240619,124400,4636281530,2285,2285,2290,2280,2098
|
|
20240619,124300,4631491605,2285,2285,2285,2275,16308
|
|
20240619,124200,4594333765,2285,2290,2290,2285,9594
|
|
20240619,124100,4572410970,2290,2300,2300,2290,9924
|
|
20240619,124000,4549666750,2300,2295,2300,2295,4525
|
|
20240619,123900,4539279000,2300,2295,2300,2285,5074
|
|
20240619,123800,4527663755,2300,2295,2305,2285,28498
|
|
20240619,123700,4462318255,2300,2300,2300,2290,13024
|
|
20240619,123600,4432447665,2300,2295,2300,2280,33206
|
|
20240619,123500,4356344525,2300,2340,2340,2280,71919
|
|
20240619,123400,4190735780,2335,2350,2355,2330,28487
|
|
20240619,123300,4124101090,2340,2355,2365,2335,52531
|
|
20240619,123200,4000701835,2360,2385,2385,2355,45388
|
|
20240619,123100,3893142220,2375,2370,2390,2360,48547
|
|
20240619,123000,3777893695,2365,2450,2450,2355,134809
|
|
20240619,122900,3453644335,2450,2435,2450,2375,200186
|
|
20240619,122800,2970267250,2425,2280,2450,2280,196988
|
|
20240619,122700,2496671465,2280,2265,2280,2265,2893
|
|
20240619,122600,2490098585,2275,2270,2275,2265,2571
|
|
20240619,122500,2484266345,2270,2275,2275,2265,7212
|
|
20240619,122400,2467930465,2275,2265,2275,2260,6216
|
|
20240619,122300,2453856765,2265,2265,2265,2265,5398
|
|
20240619,122200,2441630295,2265,2270,2270,2265,1672
|
|
20240619,122100,2437842795,2270,2270,2275,2270,600
|
|
20240619,122000,2436480295,2280,2270,2280,2265,1485
|
|
20240619,121900,2433111640,2270,2275,2275,2270,941
|
|
20240619,121800,2430975500,2275,2275,2275,2275,747
|
|
20240619,121700,2429276075,2275,2275,2275,2265,24749
|
|
20240619,121600,2373000810,2280,2280,2285,2280,3347
|
|
20240619,121500,2365369645,2285,2285,2285,2280,135
|
|
20240619,121400,2365061795,2285,2290,2290,2280,1330
|
|
20240619,121300,2362029295,2280,2290,2290,2280,103
|
|
20240619,121200,2361794445,2290,2280,2290,2280,6690
|
|
20240619,121100,2346541155,2290,2290,2290,2280,146
|
|
20240619,121000,2346207765,2290,2290,2290,2280,418
|
|
20240619,120900,2345253070,2285,2290,2290,2285,512
|
|
20240619,120800,2344083140,2285,2290,2290,2285,99
|
|
20240619,120700,2343856435,2290,2290,2290,2290,100
|
|
20240619,120600,2343627435,2290,2290,2290,2290,0
|
|
20240619,120500,2343627435,2290,2290,2290,2290,1
|
|
20240619,120400,2343625145,2290,2290,2290,2290,100
|
|
20240619,120300,2343396145,2290,2285,2290,2285,311
|
|
20240619,120200,2342685505,2285,2290,2290,2285,54
|
|
20240619,120100,2342562095,2295,2295,2295,2285,506
|
|
20240619,120000,2341400835,2290,2285,2290,2285,2219
|
|
20240619,115900,2336329030,2290,2290,2290,2290,1
|
|
20240619,115800,2336326740,2290,2290,2290,2290,2
|
|
20240619,115700,2336322160,2290,2290,2290,2290,8
|
|
20240619,115600,2336303840,2290,2280,2290,2280,4012
|
|
20240619,115500,2327156360,2290,2280,2290,2280,1259
|
|
20240619,115400,2324284530,2290,2285,2290,2280,601
|
|
20240619,115300,2322913750,2290,2285,2290,2285,651
|
|
20240619,115200,2321426210,2295,2295,2295,2295,0
|
|
20240619,115100,2321426210,2295,2285,2295,2280,813
|
|
20240619,115000,2319570205,2295,2280,2295,2280,115
|
|
20240619,114900,2319306385,2280,2285,2285,2280,373
|
|
20240619,114800,2318454645,2285,2280,2295,2280,2599
|
|
20240619,114700,2312517795,2285,2285,2300,2285,712
|
|
20240619,114600,2310890570,2285,2285,2290,2285,282
|
|
20240619,114500,2310245945,2285,2290,2290,2285,3761
|
|
20240619,114400,2301649410,2290,2290,2295,2290,31
|
|
20240619,114300,2301578410,2290,2290,2295,2290,3876
|
|
20240619,114200,2292702355,2290,2290,2290,2290,270
|
|
20240619,114100,2292084055,2295,2295,2295,2295,564
|
|
20240619,114000,2290789675,2300,2300,2300,2300,3
|
|
20240619,113900,2290782775,2295,2295,2295,2295,1759
|
|
20240619,113800,2286745870,2295,2290,2300,2290,129
|
|
20240619,113700,2286450445,2300,2295,2300,2290,757
|
|
20240619,113600,2284715990,2300,2300,2300,2300,3
|
|
20240619,113500,2284709090,2295,2295,2300,2295,175
|
|
20240619,113400,2284307380,2295,2290,2295,2290,2106
|
|
20240619,113300,2279484565,2290,2290,2290,2285,1950
|
|
20240619,113200,2275022000,2290,2290,2290,2290,745
|
|
20240619,113100,2273315950,2295,2295,2295,2295,899
|
|
20240619,113000,2271252745,2300,2290,2300,2290,504
|
|
20240619,112900,2270098285,2290,2300,2300,2290,5045
|
|
20240619,112800,2258544875,2300,2305,2305,2300,485
|
|
20240619,112700,2257429360,2305,2300,2305,2300,301
|
|
20240619,112600,2256736795,2305,2305,2305,2295,2523
|
|
20240619,112500,2250945980,2295,2300,2305,2295,1700
|
|
20240619,112400,2247042025,2300,2300,2305,2300,2250
|
|
20240619,112300,2241866765,2305,2290,2305,2290,1372
|
|
20240619,112200,2238711560,2290,2295,2300,2290,4458
|
|
20240619,112100,2228499495,2290,2285,2295,2285,61
|
|
20240619,112000,2228359860,2290,2300,2300,2285,5501
|
|
20240619,111900,2215747360,2305,2295,2305,2295,1966
|
|
20240619,111800,2211233490,2295,2295,2295,2295,10
|
|
20240619,111700,2211210540,2300,2300,2300,2295,386
|
|
20240619,111600,2210324440,2300,2300,2300,2300,874
|
|
20240619,111500,2208314240,2300,2300,2300,2300,10
|
|
20240619,111400,2208291240,2295,2300,2300,2295,12
|
|
20240619,111300,2208263645,2300,2300,2300,2300,133
|
|
20240619,111200,2207957745,2305,2300,2305,2300,89
|
|
20240619,111100,2207753000,2305,2300,2305,2295,1497
|
|
20240619,111000,2204314875,2300,2300,2300,2295,1981
|
|
20240619,110900,2199766080,2295,2295,2295,2295,647
|
|
20240619,110800,2198281215,2295,2295,2295,2295,36
|
|
20240619,110700,2198198595,2295,2290,2295,2290,251
|
|
20240619,110600,2197623790,2295,2290,2295,2290,3
|
|
20240619,110500,2197616915,2290,2290,2295,2290,361
|
|
20240619,110400,2196790220,2290,2285,2290,2285,201
|
|
20240619,110300,2196329935,2285,2290,2290,2280,1161
|
|
20240619,110200,2193671305,2280,2290,2290,2280,201
|
|
20240619,110100,2193211025,2290,2290,2295,2280,13155
|
|
20240619,110000,2163159825,2290,2295,2295,2290,1133
|
|
20240619,105900,2160562745,2295,2290,2295,2290,62
|
|
20240619,105800,2160420515,2295,2290,2295,2290,4
|
|
20240619,105700,2160411340,2295,2290,2295,2290,3125
|
|
20240619,105600,2153255085,2290,2300,2305,2290,12565
|
|
20240619,105500,2124409215,2300,2300,2300,2300,1916
|
|
20240619,105400,2120002415,2300,2300,2300,2300,1361
|
|
20240619,105300,2116872115,2305,2305,2305,2305,451
|
|
20240619,105200,2115832560,2300,2300,2300,2300,3
|
|
20240619,105100,2115825660,2310,2305,2310,2300,311
|
|
20240619,105000,2115108275,2305,2310,2310,2305,102
|
|
20240619,104900,2114872905,2305,2310,2310,2305,51
|
|
20240619,104800,2114755100,2305,2305,2305,2305,105
|
|
20240619,104700,2114513075,2305,2310,2310,2305,4944
|
|
20240619,104600,2103112030,2310,2305,2310,2305,4107
|
|
20240619,104500,2093644885,2310,2310,2310,2310,166
|
|
20240619,104400,2093261425,2310,2310,2310,2305,1204
|
|
20240619,104300,2090480650,2315,2315,2315,2315,0
|
|
20240619,104200,2090480650,2315,2305,2315,2305,751
|
|
20240619,104100,2088746970,2310,2305,2310,2300,738
|
|
20240619,104000,2087047380,2305,2305,2305,2305,1484
|
|
20240619,103900,2083626760,2300,2300,2300,2300,1172
|
|
20240619,103800,2080931160,2315,2315,2315,2300,3043
|
|
20240619,103700,2073921340,2305,2320,2320,2305,3785
|
|
20240619,103600,2065171485,2320,2320,2325,2320,531
|
|
20240619,103500,2063939560,2320,2325,2325,2320,312
|
|
20240619,103400,2063214965,2320,2320,2320,2320,20
|
|
20240619,103300,2063168565,2325,2320,2325,2320,966
|
|
20240619,103200,2060927435,2320,2310,2320,2310,2624
|
|
20240619,103100,2054859755,2320,2320,2325,2320,1002
|
|
20240619,103000,2052535110,2305,2315,2320,2305,2708
|
|
20240619,102900,2046280375,2320,2325,2325,2320,1238
|
|
20240619,102800,2043407650,2325,2325,2325,2325,1304
|
|
20240619,102700,2040375850,2325,2325,2325,2325,1584
|
|
20240619,102600,2036693050,2325,2330,2330,2325,575
|
|
20240619,102500,2035356165,2330,2330,2330,2330,43
|
|
20240619,102400,2035255975,2330,2325,2330,2320,1970
|
|
20240619,102300,2030670855,2325,2325,2325,2325,487
|
|
20240619,102200,2029538580,2325,2325,2325,2320,1619
|
|
20240619,102100,2025775655,2320,2320,2320,2320,3418
|
|
20240619,102000,2017845895,2320,2325,2325,2320,9
|
|
20240619,101900,2017825010,2320,2320,2320,2320,194
|
|
20240619,101800,2017374930,2320,2320,2325,2320,588
|
|
20240619,101700,2016010750,2320,2320,2325,2320,670
|
|
20240619,101600,2014456345,2310,2315,2320,2310,289
|
|
20240619,101500,2013787555,2305,2315,2315,2305,233
|
|
20240619,101400,2013248230,2310,2310,2310,2305,1243
|
|
20240619,101300,2010379205,2310,2310,2310,2305,2641
|
|
20240619,101200,2004278615,2315,2320,2320,2315,548
|
|
20240619,101100,2003009985,2320,2315,2320,2315,237
|
|
20240619,101000,2002461210,2315,2310,2320,2310,2277
|
|
20240619,100900,1997189445,2315,2310,2315,2310,420
|
|
20240619,100800,1996219235,2310,2310,2315,2310,1253
|
|
20240619,100700,1993322310,2310,2305,2310,2300,1807
|
|
20240619,100600,1989164210,2305,2305,2305,2300,263
|
|
20240619,100500,1988559175,2300,2305,2305,2300,2200
|
|
20240619,100400,1983498490,2305,2305,2310,2300,8348
|
|
20240619,100300,1964283725,2310,2325,2325,2305,6287
|
|
20240619,100200,1949714620,2330,2335,2335,2325,217
|
|
20240619,100100,1949209985,2335,2335,2335,2325,875
|
|
20240619,100000,1947169805,2330,2340,2340,2330,12207
|
|
20240619,095900,1918675305,2340,2355,2355,2335,15794
|
|
20240619,095800,1881665780,2355,2345,2355,2345,6689
|
|
20240619,095700,1865935620,2350,2345,2350,2340,2965
|
|
20240619,095600,1858983910,2335,2345,2345,2335,4194
|
|
20240619,095500,1849154720,2345,2330,2345,2330,5905
|
|
20240619,095400,1835349620,2335,2335,2335,2325,998
|
|
20240619,095300,1833022930,2340,2320,2340,2320,3726
|
|
20240619,095200,1824355140,2325,2330,2340,2325,4590
|
|
20240619,095100,1813681910,2330,2340,2340,2330,1508
|
|
20240619,095000,1810162730,2345,2340,2345,2335,4959
|
|
20240619,094900,1798570250,2345,2345,2350,2335,13008
|
|
20240619,094800,1768083460,2345,2325,2345,2325,7673
|
|
20240619,094700,1750140085,2330,2315,2330,2315,2896
|
|
20240619,094600,1743414900,2320,2320,2320,2315,1420
|
|
20240619,094500,1740127565,2320,2320,2320,2320,915
|
|
20240619,094400,1738004765,2320,2320,2325,2320,354
|
|
20240619,094300,1737182340,2315,2325,2325,2315,6287
|
|
20240619,094200,1722567545,2325,2320,2325,2320,1398
|
|
20240619,094100,1719324170,2320,2320,2320,2320,717
|
|
20240619,094000,1717660730,2320,2315,2320,2310,2413
|
|
20240619,093900,1712066525,2320,2320,2320,2300,2852
|
|
20240619,093800,1705487990,2310,2320,2320,2310,2631
|
|
20240619,093700,1699402115,2315,2315,2320,2315,2155
|
|
20240619,093600,1694412060,2315,2315,2320,2310,1942
|
|
20240619,093500,1689916410,2315,2305,2315,2305,791
|
|
20240619,093400,1688091495,2315,2310,2315,2305,2657
|
|
20240619,093300,1681966100,2315,2315,2315,2305,1133
|
|
20240619,093200,1679348580,2315,2320,2320,2315,87
|
|
20240619,093100,1679147170,2320,2300,2320,2300,2013
|
|
20240619,093000,1674515775,2300,2330,2330,2300,5543
|
|
20240619,092900,1661691635,2325,2345,2345,2315,11528
|
|
20240619,092800,1634841615,2350,2335,2350,2335,12411
|
|
20240619,092700,1605769685,2335,2350,2350,2325,24915
|
|
20240619,092600,1547438625,2350,2290,2350,2290,14626
|
|
20240619,092500,1513347460,2290,2285,2305,2280,6527
|
|
20240619,092400,1498372025,2280,2285,2295,2280,2167
|
|
20240619,092300,1493413390,2295,2290,2295,2280,1302
|
|
20240619,092200,1490432965,2290,2280,2290,2275,2622
|
|
20240619,092100,1484450255,2275,2275,2280,2275,2471
|
|
20240619,092000,1478828650,2275,2275,2280,2275,4907
|
|
20240619,091900,1467653465,2275,2270,2275,2270,8042
|
|
20240619,091800,1449372290,2270,2275,2285,2270,19645
|
|
20240619,091700,1404720230,2285,2295,2295,2275,13452
|
|
20240619,091600,1374016570,2285,2290,2290,2285,4686
|
|
20240619,091500,1363304245,2295,2300,2300,2295,4034
|
|
20240619,091400,1354043950,2300,2300,2300,2280,8073
|
|
20240619,091300,1335543640,2300,2290,2300,2280,3861
|
|
20240619,091200,1326694210,2275,2285,2290,2270,16060
|
|
20240619,091100,1290093965,2285,2275,2295,2275,14633
|
|
20240619,091000,1256706665,2275,2305,2305,2275,57597
|
|
20240619,090900,1124952080,2300,2305,2310,2300,21585
|
|
20240619,090800,1075215085,2305,2310,2315,2305,18548
|
|
20240619,090700,1032407100,2310,2315,2325,2310,10506
|
|
20240619,090600,1008117770,2315,2315,2320,2310,10352
|
|
20240619,090500,984155080,2315,2335,2335,2315,37296
|
|
20240619,090400,897367825,2330,2335,2350,2330,31758
|
|
20240619,090300,823232310,2335,2360,2380,2330,51089
|
|
20240619,090200,703393265,2380,2380,2385,2360,66862
|
|
20240619,090100,545039560,2380,2375,2390,2340,63326
|
|
20240619,090000,395157990,2370,2405,2405,2355,164813
|