577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,183300,2257715575,2305,2305,2305,2305,0
|
|
20240620,183200,2257715575,2305,2305,2305,2305,0
|
|
20240620,183100,2257715575,2305,2305,2305,2305,0
|
|
20240620,183000,2257715575,2305,2305,2305,2305,0
|
|
20240620,182900,2257715575,2305,2305,2305,2305,0
|
|
20240620,182800,2257715575,2305,2305,2305,2305,0
|
|
20240620,182700,2257715575,2305,2305,2305,2305,0
|
|
20240620,182600,2257715575,2305,2305,2305,2305,0
|
|
20240620,182500,2257715575,2305,2305,2305,2305,0
|
|
20240620,182400,2257715575,2305,2305,2305,2305,0
|
|
20240620,182300,2257715575,2305,2305,2305,2305,0
|
|
20240620,182200,2257715575,2305,2305,2305,2305,0
|
|
20240620,182100,2257715575,2305,2305,2305,2305,0
|
|
20240620,182000,2257715575,2305,2305,2305,2305,0
|
|
20240620,181900,2257715575,2305,2305,2305,2305,0
|
|
20240620,181800,2257715575,2305,2305,2305,2305,0
|
|
20240620,181700,2257715575,2305,2305,2305,2305,0
|
|
20240620,181600,2257715575,2305,2305,2305,2305,0
|
|
20240620,181500,2257715575,2305,2305,2305,2305,0
|
|
20240620,181400,2257715575,2305,2305,2305,2305,0
|
|
20240620,181300,2257715575,2305,2305,2305,2305,0
|
|
20240620,181200,2257715575,2305,2305,2305,2305,0
|
|
20240620,181100,2257715575,2305,2305,2305,2305,0
|
|
20240620,181000,2257715575,2305,2305,2305,2305,0
|
|
20240620,180900,2257715575,2305,2305,2305,2305,0
|
|
20240620,180800,2257715575,2305,2305,2305,2305,0
|
|
20240620,180700,2257715575,2305,2305,2305,2305,0
|
|
20240620,180600,2257715575,2305,2305,2305,2305,0
|
|
20240620,180500,2257715575,2305,2305,2305,2305,0
|
|
20240620,180400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,180300,2257715575,2305,2305,2305,2305,0
|
|
20240620,180200,2257715575,2305,2305,2305,2305,0
|
|
20240620,180100,2257715575,2305,2305,2305,2305,0
|
|
20240620,180000,2257715575,2305,2305,2305,2305,0
|
|
20240620,175900,2257715575,2305,2305,2305,2305,0
|
|
20240620,175800,2257715575,2305,2305,2305,2305,0
|
|
20240620,175700,2257715575,2305,2305,2305,2305,0
|
|
20240620,175600,2257715575,2305,2305,2305,2305,0
|
|
20240620,175500,2257715575,2305,2305,2305,2305,0
|
|
20240620,175400,2257715575,2305,2305,2305,2305,0
|
|
20240620,175300,2257715575,2305,2305,2305,2305,0
|
|
20240620,175200,2257715575,2305,2305,2305,2305,0
|
|
20240620,175100,2257715575,2305,2305,2305,2305,0
|
|
20240620,175000,2257715575,2305,2305,2305,2305,0
|
|
20240620,174900,2257715575,2305,2305,2305,2305,0
|
|
20240620,174800,2257715575,2305,2305,2305,2305,0
|
|
20240620,174700,2257715575,2305,2305,2305,2305,0
|
|
20240620,174600,2257715575,2305,2305,2305,2305,0
|
|
20240620,174500,2257715575,2305,2305,2305,2305,0
|
|
20240620,174400,2257715575,2305,2305,2305,2305,0
|
|
20240620,174300,2257715575,2305,2305,2305,2305,0
|
|
20240620,174200,2257715575,2305,2305,2305,2305,0
|
|
20240620,174100,2257715575,2305,2305,2305,2305,0
|
|
20240620,174000,2257715575,2305,2305,2305,2305,0
|
|
20240620,173900,2257715575,2305,2305,2305,2305,0
|
|
20240620,173800,2257715575,2305,2305,2305,2305,0
|
|
20240620,173700,2257715575,2305,2305,2305,2305,0
|
|
20240620,173600,2257715575,2305,2305,2305,2305,0
|
|
20240620,173500,2257715575,2305,2305,2305,2305,0
|
|
20240620,173400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,173300,2257715575,2305,2305,2305,2305,0
|
|
20240620,173200,2257715575,2305,2305,2305,2305,0
|
|
20240620,173100,2257715575,2305,2305,2305,2305,0
|
|
20240620,173000,2257715575,2305,2305,2305,2305,0
|
|
20240620,172900,2257715575,2305,2305,2305,2305,0
|
|
20240620,172800,2257715575,2305,2305,2305,2305,0
|
|
20240620,172700,2257715575,2305,2305,2305,2305,0
|
|
20240620,172600,2257715575,2305,2305,2305,2305,0
|
|
20240620,172500,2257715575,2305,2305,2305,2305,0
|
|
20240620,172400,2257715575,2305,2305,2305,2305,0
|
|
20240620,172300,2257715575,2305,2305,2305,2305,0
|
|
20240620,172200,2257715575,2305,2305,2305,2305,0
|
|
20240620,172100,2257715575,2305,2305,2305,2305,0
|
|
20240620,172000,2257715575,2305,2305,2305,2305,0
|
|
20240620,171900,2257715575,2305,2305,2305,2305,0
|
|
20240620,171800,2257715575,2305,2305,2305,2305,0
|
|
20240620,171700,2257715575,2305,2305,2305,2305,0
|
|
20240620,171600,2257715575,2305,2305,2305,2305,0
|
|
20240620,171500,2257715575,2305,2305,2305,2305,0
|
|
20240620,171400,2257715575,2305,2305,2305,2305,0
|
|
20240620,171300,2257715575,2305,2305,2305,2305,0
|
|
20240620,171200,2257715575,2305,2305,2305,2305,0
|
|
20240620,171100,2257715575,2305,2305,2305,2305,0
|
|
20240620,171000,2257715575,2305,2305,2305,2305,0
|
|
20240620,170900,2257715575,2305,2305,2305,2305,0
|
|
20240620,170800,2257715575,2305,2305,2305,2305,0
|
|
20240620,170700,2257715575,2305,2305,2305,2305,0
|
|
20240620,170600,2257715575,2305,2305,2305,2305,0
|
|
20240620,170500,2257715575,2305,2305,2305,2305,0
|
|
20240620,170400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,170300,2257715575,2305,2305,2305,2305,0
|
|
20240620,170200,2257715575,2305,2305,2305,2305,0
|
|
20240620,170100,2257715575,2305,2305,2305,2305,0
|
|
20240620,170000,2257715575,2305,2305,2305,2305,0
|
|
20240620,165900,2257715575,2305,2305,2305,2305,0
|
|
20240620,165800,2257715575,2305,2305,2305,2305,0
|
|
20240620,165700,2257715575,2305,2305,2305,2305,0
|
|
20240620,165600,2257715575,2305,2305,2305,2305,0
|
|
20240620,165500,2257715575,2305,2305,2305,2305,0
|
|
20240620,165400,2257715575,2305,2305,2305,2305,0
|
|
20240620,165300,2257715575,2305,2305,2305,2305,0
|
|
20240620,165200,2257715575,2305,2305,2305,2305,0
|
|
20240620,165100,2257715575,2305,2305,2305,2305,0
|
|
20240620,165000,2257715575,2305,2305,2305,2305,0
|
|
20240620,164900,2257715575,2305,2305,2305,2305,0
|
|
20240620,164800,2257715575,2305,2305,2305,2305,0
|
|
20240620,164700,2257715575,2305,2305,2305,2305,0
|
|
20240620,164600,2257715575,2305,2305,2305,2305,0
|
|
20240620,164500,2257715575,2305,2305,2305,2305,0
|
|
20240620,164400,2257715575,2305,2305,2305,2305,0
|
|
20240620,164300,2257715575,2305,2305,2305,2305,0
|
|
20240620,164200,2257715575,2305,2305,2305,2305,0
|
|
20240620,164100,2257715575,2305,2305,2305,2305,0
|
|
20240620,164000,2257715575,2305,2305,2305,2305,0
|
|
20240620,163900,2257715575,2305,2305,2305,2305,0
|
|
20240620,163800,2257715575,2305,2305,2305,2305,0
|
|
20240620,163700,2257715575,2305,2305,2305,2305,0
|
|
20240620,163600,2257715575,2305,2305,2305,2305,0
|
|
20240620,163500,2257715575,2305,2305,2305,2305,0
|
|
20240620,163400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,163300,2257715575,2305,2305,2305,2305,0
|
|
20240620,163200,2257715575,2305,2305,2305,2305,0
|
|
20240620,163100,2257715575,2305,2305,2305,2305,0
|
|
20240620,163000,2257715575,2305,2305,2305,2305,0
|
|
20240620,162900,2257715575,2305,2305,2305,2305,0
|
|
20240620,162800,2257715575,2305,2305,2305,2305,0
|
|
20240620,162700,2257715575,2305,2305,2305,2305,0
|
|
20240620,162600,2257715575,2305,2305,2305,2305,0
|
|
20240620,162500,2257715575,2305,2305,2305,2305,0
|
|
20240620,162400,2257715575,2305,2305,2305,2305,0
|
|
20240620,162300,2257715575,2305,2305,2305,2305,0
|
|
20240620,162200,2257715575,2305,2305,2305,2305,0
|
|
20240620,162100,2257715575,2305,2305,2305,2305,0
|
|
20240620,162000,2257715575,2305,2305,2305,2305,0
|
|
20240620,161900,2257715575,2305,2305,2305,2305,0
|
|
20240620,161800,2257715575,2305,2305,2305,2305,0
|
|
20240620,161700,2257715575,2305,2305,2305,2305,0
|
|
20240620,161600,2257715575,2305,2305,2305,2305,0
|
|
20240620,161500,2257715575,2305,2305,2305,2305,0
|
|
20240620,161400,2257715575,2305,2305,2305,2305,0
|
|
20240620,161300,2257715575,2305,2305,2305,2305,0
|
|
20240620,161200,2257715575,2305,2305,2305,2305,0
|
|
20240620,161100,2257715575,2305,2305,2305,2305,0
|
|
20240620,161000,2257715575,2305,2305,2305,2305,0
|
|
20240620,160900,2257715575,2305,2305,2305,2305,0
|
|
20240620,160800,2257715575,2305,2305,2305,2305,0
|
|
20240620,160700,2257715575,2305,2305,2305,2305,0
|
|
20240620,160600,2257715575,2305,2305,2305,2305,0
|
|
20240620,160500,2257715575,2305,2305,2305,2305,0
|
|
20240620,160400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,160300,2257715575,2305,2305,2305,2305,0
|
|
20240620,160200,2257715575,2305,2305,2305,2305,0
|
|
20240620,160100,2257715575,2305,2305,2305,2305,0
|
|
20240620,160000,2257715575,2305,2305,2305,2305,0
|
|
20240620,155900,2257715575,2305,2305,2305,2305,0
|
|
20240620,155800,2257715575,2305,2305,2305,2305,0
|
|
20240620,155700,2257715575,2305,2305,2305,2305,0
|
|
20240620,155600,2257715575,2305,2305,2305,2305,0
|
|
20240620,155500,2257715575,2305,2305,2305,2305,0
|
|
20240620,155400,2257715575,2305,2305,2305,2305,0
|
|
20240620,155300,2257715575,2305,2305,2305,2305,0
|
|
20240620,155200,2257715575,2305,2305,2305,2305,0
|
|
20240620,155100,2257715575,2305,2305,2305,2305,0
|
|
20240620,155000,2257715575,2305,2305,2305,2305,0
|
|
20240620,154900,2257715575,2305,2305,2305,2305,0
|
|
20240620,154800,2257715575,2305,2305,2305,2305,0
|
|
20240620,154700,2257715575,2305,2305,2305,2305,0
|
|
20240620,154600,2257715575,2305,2305,2305,2305,0
|
|
20240620,154500,2257715575,2305,2305,2305,2305,0
|
|
20240620,154400,2257715575,2305,2305,2305,2305,0
|
|
20240620,154300,2257715575,2305,2305,2305,2305,0
|
|
20240620,154200,2257715575,2305,2305,2305,2305,0
|
|
20240620,154100,2257715575,2305,2305,2305,2305,0
|
|
20240620,154000,2257715575,2305,2305,2305,2305,0
|
|
20240620,153900,2257715575,2305,2305,2305,2305,0
|
|
20240620,153800,2257715575,2305,2305,2305,2305,0
|
|
20240620,153700,2257715575,2305,2305,2305,2305,0
|
|
20240620,153600,2257715575,2305,2305,2305,2305,0
|
|
20240620,153500,2257715575,2305,2305,2305,2305,0
|
|
20240620,153400,2257715575,2305,2305,2305,2305,44154
|
|
20240620,153300,2257715575,2305,2305,2305,2305,0
|
|
20240620,153200,2257715575,2305,2305,2305,2305,0
|
|
20240620,153100,2257715575,2305,2305,2305,2305,0
|
|
20240620,153000,2257715575,2305,2305,2305,2305,44154
|
|
20240620,152900,2155940605,2300,2300,2300,2300,0
|
|
20240620,152800,2155940605,2300,2300,2300,2300,0
|
|
20240620,152700,2155940605,2300,2300,2300,2300,0
|
|
20240620,152600,2155940605,2300,2300,2300,2300,0
|
|
20240620,152500,2155940605,2300,2300,2300,2300,0
|
|
20240620,152400,2155940605,2300,2300,2300,2300,0
|
|
20240620,152300,2155940605,2300,2300,2300,2300,0
|
|
20240620,152200,2155940605,2300,2300,2300,2300,0
|
|
20240620,152100,2155940605,2300,2300,2300,2300,0
|
|
20240620,152000,2155940605,2300,2300,2300,2300,0
|
|
20240620,151900,2155940605,2300,2300,2305,2280,12786
|
|
20240620,151800,2126681055,2295,2295,2300,2295,4373
|
|
20240620,151700,2116643020,2305,2300,2305,2300,1885
|
|
20240620,151600,2112306875,2305,2300,2305,2300,420
|
|
20240620,151500,2111339855,2300,2300,2300,2290,5925
|
|
20240620,151400,2097754845,2305,2305,2305,2295,2965
|
|
20240620,151300,2090947650,2305,2300,2305,2295,4049
|
|
20240620,151200,2081638645,2300,2300,2310,2300,2412
|
|
20240620,151100,2076078885,2310,2300,2310,2295,1929
|
|
20240620,151000,2071644665,2305,2300,2315,2300,2895
|
|
20240620,150900,2064974035,2305,2300,2305,2300,3199
|
|
20240620,150800,2057610625,2300,2305,2305,2300,5416
|
|
20240620,150700,2045148775,2300,2310,2310,2300,3690
|
|
20240620,150600,2036650350,2315,2315,2315,2310,73
|
|
20240620,150500,2036481640,2315,2320,2320,2305,4965
|
|
20240620,150400,2025000685,2320,2300,2320,2300,15380
|
|
20240620,150300,1989427080,2320,2285,2320,2285,38536
|
|
20240620,150200,1900326530,2290,2290,2290,2290,287
|
|
20240620,150100,1899669300,2295,2295,2295,2295,1429
|
|
20240620,150000,1896389745,2295,2285,2295,2285,5129
|
|
20240620,145900,1884644680,2290,2290,2295,2290,233
|
|
20240620,145800,1884111105,2290,2285,2290,2285,538
|
|
20240620,145700,1882879275,2295,2295,2300,2295,1003
|
|
20240620,145600,1880576010,2285,2290,2290,2285,5284
|
|
20240620,145500,1868484330,2290,2295,2300,2290,3863
|
|
20240620,145400,1859619270,2305,2300,2305,2300,4577
|
|
20240620,145300,1849089590,2305,2300,2305,2300,106
|
|
20240620,145200,1848845780,2305,2300,2305,2300,432
|
|
20240620,145100,1847852175,2305,2305,2305,2305,5421
|
|
20240620,145000,1835356770,2300,2305,2305,2300,16
|
|
20240620,144900,1835319910,2305,2305,2310,2300,2742
|
|
20240620,144800,1829006625,2305,2305,2305,2305,2036
|
|
20240620,144700,1824313645,2310,2300,2310,2300,3288
|
|
20240620,144600,1816720175,2310,2310,2310,2300,207
|
|
20240620,144500,1816242065,2310,2300,2310,2300,323
|
|
20240620,144400,1815496135,2300,2300,2310,2300,1948
|
|
20240620,144300,1811015715,2310,2300,2310,2300,4766
|
|
20240620,144200,1800053265,2300,2315,2315,2300,4356
|
|
20240620,144100,1789991200,2310,2310,2315,2305,16209
|
|
20240620,144000,1752537275,2305,2305,2310,2305,451
|
|
20240620,143900,1751497700,2300,2305,2305,2300,5035
|
|
20240620,143800,1739892075,2305,2305,2305,2305,1
|
|
20240620,143700,1739889770,2305,2305,2305,2305,4019
|
|
20240620,143600,1730625975,2295,2295,2295,2295,50
|
|
20240620,143500,1730511225,2295,2295,2295,2295,286
|
|
20240620,143400,1729854855,2295,2305,2305,2295,479
|
|
20240620,143300,1728752900,2305,2295,2305,2295,569
|
|
20240620,143200,1727443185,2295,2295,2295,2295,740
|
|
20240620,143100,1725744885,2300,2300,2305,2295,1923
|
|
20240620,143000,1721324655,2300,2300,2300,2300,1029
|
|
20240620,142900,1718957955,2300,2285,2300,2285,13037
|
|
20240620,142800,1689147010,2285,2300,2300,2280,8593
|
|
20240620,142700,1669485145,2305,2300,2305,2300,1006
|
|
20240620,142600,1667170855,2300,2300,2300,2300,523
|
|
20240620,142500,1665967955,2305,2295,2305,2295,7603
|
|
20240620,142400,1648488540,2290,2295,2295,2290,501
|
|
20240620,142300,1647341245,2295,2290,2295,2285,1873
|
|
20240620,142200,1643052055,2290,2290,2290,2290,60
|
|
20240620,142100,1642914655,2290,2290,2290,2285,254
|
|
20240620,142000,1642333290,2290,2295,2295,2285,107
|
|
20240620,141900,1642087785,2295,2290,2295,2290,1337
|
|
20240620,141800,1639026015,2290,2285,2290,2285,765
|
|
20240620,141700,1637277985,2285,2285,2285,2285,24
|
|
20240620,141600,1637223145,2285,2285,2285,2285,1070
|
|
20240620,141500,1634778195,2285,2285,2285,2285,299
|
|
20240620,141400,1634094980,2290,2290,2290,2290,46
|
|
20240620,141300,1633989640,2285,2285,2285,2285,500
|
|
20240620,141200,1632847140,2290,2285,2290,2285,552
|
|
20240620,141100,1631584060,2285,2285,2285,2285,2174
|
|
20240620,141000,1626616470,2290,2290,2295,2290,3057
|
|
20240620,140900,1619615725,2290,2290,2290,2290,76
|
|
20240620,140800,1619441685,2295,2295,2295,2295,50
|
|
20240620,140700,1619326935,2295,2295,2300,2290,2129
|
|
20240620,140600,1614440480,2295,2300,2300,2295,159
|
|
20240620,140500,1614075225,2300,2300,2300,2300,100
|
|
20240620,140400,1613845225,2300,2285,2300,2285,1010
|
|
20240620,140300,1611535560,2290,2285,2290,2285,3853
|
|
20240620,140200,1602728935,2285,2290,2290,2285,51
|
|
20240620,140100,1602612395,2290,2285,2290,2285,521
|
|
20240620,140000,1601421810,2290,2290,2290,2290,570
|
|
20240620,135900,1600116510,2285,2285,2285,2285,129
|
|
20240620,135800,1599821745,2285,2285,2285,2285,0
|
|
20240620,135700,1599821745,2285,2285,2285,2285,2
|
|
20240620,135600,1599817175,2290,2290,2290,2290,2
|
|
20240620,135500,1599812595,2290,2290,2290,2290,4
|
|
20240620,135400,1599803435,2285,2285,2285,2285,0
|
|
20240620,135300,1599803435,2285,2285,2285,2285,43
|
|
20240620,135200,1599705180,2285,2285,2285,2285,70
|
|
20240620,135100,1599545230,2285,2285,2285,2285,2677
|
|
20240620,135000,1593428285,2285,2285,2285,2285,508
|
|
20240620,134900,1592267505,2285,2285,2285,2285,0
|
|
20240620,134800,1592267505,2285,2285,2285,2285,140
|
|
20240620,134700,1591947605,2285,2285,2285,2285,0
|
|
20240620,134600,1591947605,2285,2290,2290,2285,446
|
|
20240620,134500,1590927995,2290,2290,2290,2290,839
|
|
20240620,134400,1589006685,2300,2300,2300,2300,7
|
|
20240620,134300,1588990585,2290,2290,2290,2290,749
|
|
20240620,134200,1587275375,2300,2300,2300,2300,47
|
|
20240620,134100,1587167275,2305,2300,2305,2300,4789
|
|
20240620,134000,1576152570,2300,2300,2300,2300,14
|
|
20240620,133900,1576120370,2300,2300,2300,2300,101
|
|
20240620,133800,1575888070,2295,2295,2295,2295,1028
|
|
20240620,133700,1573528810,2295,2295,2295,2295,200
|
|
20240620,133600,1573069810,2295,2290,2295,2290,1180
|
|
20240620,133500,1570367605,2285,2280,2285,2280,290
|
|
20240620,133400,1569706400,2280,2280,2280,2280,74
|
|
20240620,133300,1569537680,2280,2285,2285,2280,141
|
|
20240620,133200,1569215650,2285,2290,2290,2285,474
|
|
20240620,133100,1568130800,2295,2310,2310,2295,7610
|
|
20240620,133000,1550602050,2310,2300,2310,2300,2902
|
|
20240620,132900,1543914100,2300,2295,2300,2295,4046
|
|
20240620,132800,1534613755,2295,2295,2295,2295,4757
|
|
20240620,132700,1523696440,2290,2290,2290,2290,546
|
|
20240620,132600,1522446100,2290,2280,2290,2280,27
|
|
20240620,132500,1522384330,2290,2290,2290,2290,1
|
|
20240620,132400,1522382040,2285,2285,2285,2285,874
|
|
20240620,132300,1520384950,2280,2285,2290,2280,2606
|
|
20240620,132200,1514425710,2285,2285,2285,2285,0
|
|
20240620,132100,1514425710,2285,2290,2295,2285,452
|
|
20240620,132000,1513390140,2290,2290,2290,2290,1264
|
|
20240620,131900,1510495580,2290,2290,2290,2285,2458
|
|
20240620,131800,1504875495,2290,2290,2290,2290,265
|
|
20240620,131700,1504268645,2285,2280,2290,2280,1230
|
|
20240620,131600,1501460245,2280,2270,2280,2270,1209
|
|
20240620,131500,1498713625,2270,2280,2280,2270,177
|
|
20240620,131400,1498310835,2280,2280,2280,2280,438
|
|
20240620,131300,1497312195,2280,2280,2280,2280,0
|
|
20240620,131200,1497312195,2280,2280,2280,2280,7
|
|
20240620,131100,1497296235,2280,2280,2280,2280,51
|
|
20240620,131000,1497179955,2280,2275,2280,2265,799
|
|
20240620,130900,1495365770,2280,2280,2280,2280,0
|
|
20240620,130800,1495365770,2280,2280,2280,2280,3
|
|
20240620,130700,1495358930,2280,2270,2280,2265,4868
|
|
20240620,130600,1484329225,2270,2270,2270,2270,95
|
|
20240620,130500,1484113575,2270,2280,2280,2270,392
|
|
20240620,130400,1483222405,2285,2285,2285,2285,0
|
|
20240620,130300,1483222405,2285,2285,2285,2285,102
|
|
20240620,130200,1482989335,2285,2275,2285,2265,875
|
|
20240620,130100,1481002990,2275,2290,2290,2275,964
|
|
20240620,130000,1478804570,2290,2295,2295,2290,5675
|
|
20240620,125900,1465808570,2295,2290,2300,2290,7109
|
|
20240620,125800,1449509960,2290,2305,2310,2285,8286
|
|
20240620,125700,1430402275,2310,2260,2310,2260,52944
|
|
20240620,125600,1308498615,2280,2270,2280,2270,6945
|
|
20240620,125500,1292689440,2255,2265,2265,2250,6011
|
|
20240620,125400,1279117885,2265,2275,2275,2265,2886
|
|
20240620,125300,1272578055,2275,2280,2280,2275,959
|
|
20240620,125200,1270393815,2275,2285,2285,2270,2021
|
|
20240620,125100,1265802490,2285,2285,2285,2275,332
|
|
20240620,125000,1265047120,2285,2290,2290,2275,2726
|
|
20240620,124900,1258835040,2290,2285,2290,2285,1167
|
|
20240620,124800,1256167610,2285,2290,2290,2285,576
|
|
20240620,124700,1254848770,2285,2295,2295,2285,2232
|
|
20240620,124600,1249741540,2295,2295,2295,2290,3250
|
|
20240620,124500,1242293735,2295,2270,2295,2270,6524
|
|
20240620,124400,1227369080,2270,2285,2290,2270,4634
|
|
20240620,124300,1216758075,2290,2275,2290,2275,1004
|
|
20240620,124200,1214466975,2275,2275,2275,2270,1221
|
|
20240620,124100,1211689265,2270,2265,2270,2265,1302
|
|
20240620,124000,1208737730,2260,2255,2260,2250,1937
|
|
20240620,123900,1204372970,2255,2255,2255,2255,205
|
|
20240620,123800,1203910695,2260,2255,2260,2255,301
|
|
20240620,123700,1203231935,2255,2255,2255,2255,603
|
|
20240620,123600,1201872170,2255,2255,2255,2255,398
|
|
20240620,123500,1200974680,2255,2255,2255,2255,499
|
|
20240620,123400,1199849435,2260,2260,2260,2260,0
|
|
20240620,123300,1199849435,2260,2250,2260,2250,454
|
|
20240620,123200,1198827825,2255,2255,2255,2255,128
|
|
20240620,123100,1198539185,2265,2245,2265,2245,262
|
|
20240620,123000,1197950975,2250,2250,2250,2245,5044
|
|
20240620,122900,1186626975,2260,2260,2260,2260,0
|
|
20240620,122800,1186626975,2260,2250,2260,2250,2
|
|
20240620,122700,1186622465,2255,2260,2260,2255,1011
|
|
20240620,122600,1184342655,2255,2260,2260,2255,634
|
|
20240620,122500,1182912980,2245,2260,2260,2245,5711
|
|
20240620,122400,1170088190,2245,2245,2245,2245,0
|
|
20240620,122300,1170088190,2245,2250,2250,2245,2977
|
|
20240620,122200,1163404785,2250,2250,2250,2250,2000
|
|
20240620,122100,1158904785,2265,2265,2265,2265,8
|
|
20240620,122000,1158886665,2265,2250,2265,2250,3042
|
|
20240620,121900,1152028035,2250,2255,2255,2250,1876
|
|
20240620,121800,1147802700,2255,2255,2255,2255,145
|
|
20240620,121700,1147475725,2255,2260,2260,2255,2096
|
|
20240620,121600,1142744860,2260,2265,2265,2260,1100
|
|
20240620,121500,1140257860,2265,2265,2265,2265,603
|
|
20240620,121400,1138892065,2265,2270,2270,2265,26
|
|
20240620,121300,1138833145,2270,2270,2270,2270,150
|
|
20240620,121200,1138492645,2270,2270,2270,2270,17
|
|
20240620,121100,1138454055,2265,2265,2265,2265,0
|
|
20240620,121000,1138454055,2265,2265,2265,2265,119
|
|
20240620,120900,1138184520,2265,2265,2265,2265,90
|
|
20240620,120800,1137980670,2270,2270,2270,2270,0
|
|
20240620,120700,1137980670,2270,2270,2270,2270,8
|
|
20240620,120600,1137962510,2260,2260,2260,2260,10
|
|
20240620,120500,1137939910,2255,2265,2265,2255,261
|
|
20240620,120400,1137350830,2255,2255,2255,2255,23
|
|
20240620,120300,1137298965,2255,2260,2260,2255,1287
|
|
20240620,120200,1134392330,2260,2260,2260,2260,1622
|
|
20240620,120100,1130726610,2260,2260,2260,2260,1738
|
|
20240620,120000,1126798730,2260,2265,2265,2260,1040
|
|
20240620,115900,1124446935,2265,2265,2265,2265,905
|
|
20240620,115800,1122397110,2265,2265,2265,2265,0
|
|
20240620,115700,1122397110,2265,2270,2270,2265,863
|
|
20240620,115600,1120441230,2270,2265,2270,2265,2171
|
|
20240620,115500,1115523880,2265,2270,2270,2265,831
|
|
20240620,115400,1113639535,2270,2270,2270,2270,853
|
|
20240620,115300,1111703225,2265,2270,2270,2265,1430
|
|
20240620,115200,1108458325,2280,2280,2280,2280,2
|
|
20240620,115100,1108453765,2280,2270,2285,2270,946
|
|
20240620,115000,1106305840,2270,2265,2270,2265,254
|
|
20240620,114900,1105729265,2265,2280,2280,2265,6568
|
|
20240620,114800,1090826810,2280,2285,2285,2280,1854
|
|
20240620,114700,1086599235,2285,2295,2300,2285,7356
|
|
20240620,114600,1069715820,2295,2295,2305,2290,12085
|
|
20240620,114500,1041976980,2300,2305,2305,2290,6321
|
|
20240620,114400,1027439740,2305,2305,2305,2280,18813
|
|
20240620,114300,984320370,2305,2270,2310,2270,30841
|
|
20240620,114200,913678275,2265,2270,2270,2265,132
|
|
20240620,114100,913379265,2270,2270,2270,2270,255
|
|
20240620,114000,912800415,2270,2275,2280,2270,5591
|
|
20240620,113900,900068385,2275,2275,2275,2275,1031
|
|
20240620,113800,897722860,2275,2275,2275,2275,0
|
|
20240620,113700,897722860,2275,2275,2275,2275,69
|
|
20240620,113600,897565885,2270,2270,2270,2270,2095
|
|
20240620,113500,892810235,2270,2270,2270,2270,0
|
|
20240620,113400,892810235,2270,2270,2270,2270,0
|
|
20240620,113300,892810235,2270,2270,2270,2270,1
|
|
20240620,113200,892807965,2265,2265,2265,2265,0
|
|
20240620,113100,892807965,2265,2265,2265,2265,1000
|
|
20240620,113000,890542965,2270,2270,2270,2270,0
|
|
20240620,112900,890542965,2270,2270,2270,2270,0
|
|
20240620,112800,890542965,2270,2270,2270,2270,1000
|
|
20240620,112700,888272965,2270,2270,2270,2270,100
|
|
20240620,112600,888045965,2270,2270,2270,2270,0
|
|
20240620,112500,888045965,2270,2270,2270,2270,10
|
|
20240620,112400,888023265,2255,2260,2260,2255,560
|
|
20240620,112300,886758565,2275,2265,2275,2265,252
|
|
20240620,112200,886187755,2265,2265,2265,2265,1
|
|
20240620,112100,886185490,2265,2265,2265,2265,0
|
|
20240620,112000,886185490,2265,2265,2265,2265,1
|
|
20240620,111900,886183225,2270,2270,2270,2270,0
|
|
20240620,111800,886183225,2270,2270,2270,2270,2
|
|
20240620,111700,886178685,2270,2250,2270,2245,2003
|
|
20240620,111600,881675365,2270,2270,2270,2270,1438
|
|
20240620,111500,878411105,2270,2260,2270,2260,10
|
|
20240620,111400,878388495,2270,2270,2270,2270,1
|
|
20240620,111300,878386225,2265,2255,2265,2255,390
|
|
20240620,111200,877506765,2240,2240,2240,2240,0
|
|
20240620,111100,877506765,2240,2245,2245,2240,1920
|
|
20240620,111000,873203750,2245,2255,2255,2245,47426
|
|
20240620,110900,766722390,2255,2255,2255,2255,0
|
|
20240620,110800,766722390,2255,2255,2255,2255,3
|
|
20240620,110700,766715625,2255,2255,2255,2255,90
|
|
20240620,110600,766512675,2270,2270,2270,2270,0
|
|
20240620,110500,766512675,2270,2270,2270,2270,0
|
|
20240620,110400,766512675,2270,2270,2270,2260,80
|
|
20240620,110300,766331855,2260,2260,2260,2260,10
|
|
20240620,110200,766309255,2260,2260,2260,2260,0
|
|
20240620,110100,766309255,2260,2260,2260,2260,500
|
|
20240620,110000,765179255,2270,2260,2270,2260,2
|
|
20240620,105900,765174725,2270,2270,2270,2270,142
|
|
20240620,105800,764852385,2270,2270,2270,2265,5549
|
|
20240620,105700,752260015,2270,2270,2275,2270,561
|
|
20240620,105600,750986290,2275,2270,2275,2270,152
|
|
20240620,105500,750640740,2270,2270,2270,2270,593
|
|
20240620,105400,749294630,2270,2270,2270,2270,2
|
|
20240620,105300,749290090,2270,2265,2270,2265,1332
|
|
20240620,105200,746273105,2260,2260,2260,2260,0
|
|
20240620,105100,746273105,2260,2260,2260,2260,454
|
|
20240620,105000,745247065,2260,2260,2260,2260,3
|
|
20240620,104900,745240285,2260,2250,2260,2250,784
|
|
20240620,104800,743476275,2260,2250,2260,2250,68
|
|
20240620,104700,743323095,2250,2250,2250,2250,443
|
|
20240620,104600,742326345,2260,2250,2260,2250,524
|
|
20240620,104500,741147225,2260,2255,2260,2250,1363
|
|
20240620,104400,738078615,2255,2260,2260,2255,578
|
|
20240620,104300,736775200,2255,2265,2265,2255,6
|
|
20240620,104200,736761620,2270,2270,2270,2270,0
|
|
20240620,104100,736761620,2270,2270,2270,2270,0
|
|
20240620,104000,736761620,2270,2270,2270,2270,20
|
|
20240620,103900,736716220,2270,2270,2270,2270,0
|
|
20240620,103800,736716220,2270,2255,2270,2255,3267
|
|
20240620,103700,729344605,2255,2265,2265,2255,1565
|
|
20240620,103600,725807705,2265,2270,2270,2265,1222
|
|
20240620,103500,723033770,2275,2275,2275,2275,2
|
|
20240620,103400,723029220,2275,2275,2280,2275,1728
|
|
20240620,103300,719096880,2280,2280,2280,2280,0
|
|
20240620,103200,719096880,2280,2280,2280,2270,539
|
|
20240620,103100,717868030,2275,2260,2275,2260,7827
|
|
20240620,103000,700100545,2265,2265,2265,2265,55
|
|
20240620,102900,699975970,2260,2265,2270,2260,80
|
|
20240620,102800,699794575,2260,2260,2260,2260,590
|
|
20240620,102700,698461175,2260,2255,2260,2255,800
|
|
20240620,102600,696653675,2255,2245,2255,2245,4
|
|
20240620,102500,696644675,2245,2245,2245,2245,1
|
|
20240620,102400,696642430,2245,2245,2245,2245,88
|
|
20240620,102300,696444870,2255,2255,2255,2255,0
|
|
20240620,102200,696444870,2255,2245,2255,2245,1003
|
|
20240620,102100,694193105,2245,2245,2245,2245,124
|
|
20240620,102000,693914725,2250,2250,2250,2250,0
|
|
20240620,101900,693914725,2250,2250,2250,2250,74
|
|
20240620,101800,693748225,2250,2250,2250,2250,599
|
|
20240620,101700,692400475,2260,2245,2260,2245,1599
|
|
20240620,101600,688810690,2240,2235,2240,2230,2146
|
|
20240620,101500,684013525,2235,2240,2240,2210,31307
|
|
20240620,101400,614402650,2240,2245,2245,2240,5268
|
|
20240620,101300,602593100,2245,2245,2245,2245,103
|
|
20240620,101200,602361865,2245,2250,2250,2245,987
|
|
20240620,101100,600145900,2245,2260,2260,2245,9222
|
|
20240620,101000,579384635,2255,2255,2255,2255,702
|
|
20240620,100900,577801625,2255,2260,2260,2255,5333
|
|
20240620,100800,565765220,2260,2265,2265,2260,798
|
|
20240620,100700,563958005,2265,2270,2270,2265,1753
|
|
20240620,100600,559983460,2270,2270,2270,2265,3303
|
|
20240620,100500,552497155,2265,2270,2275,2265,1205
|
|
20240620,100400,549761210,2270,2270,2270,2270,0
|
|
20240620,100300,549761210,2270,2270,2270,2270,405
|
|
20240620,100200,548841860,2270,2270,2270,2265,1089
|
|
20240620,100100,546371530,2265,2265,2265,2265,0
|
|
20240620,100000,546371530,2265,2265,2265,2265,20
|
|
20240620,095900,546326230,2275,2275,2275,2275,2
|
|
20240620,095800,546321680,2265,2265,2265,2265,2075
|
|
20240620,095700,541621805,2265,2270,2270,2265,5986
|
|
20240620,095600,528056900,2275,2275,2275,2275,0
|
|
20240620,095500,528056900,2275,2275,2275,2275,3
|
|
20240620,095400,528050075,2275,2275,2275,2275,0
|
|
20240620,095300,528050075,2275,2275,2275,2275,2
|
|
20240620,095200,528045525,2260,2260,2260,2260,625
|
|
20240620,095100,526633025,2260,2260,2260,2260,1476
|
|
20240620,095000,523297265,2275,2270,2275,2265,714
|
|
20240620,094900,521679755,2270,2280,2280,2270,2768
|
|
20240620,094800,515374975,2280,2275,2280,2275,958
|
|
20240620,094700,513192050,2270,2275,2275,2270,182
|
|
20240620,094600,512778250,2275,2265,2275,2265,770
|
|
20240620,094500,511030565,2270,2260,2270,2260,1215
|
|
20240620,094400,508284565,2255,2260,2270,2255,4401
|
|
20240620,094300,498352220,2260,2270,2270,2260,2097
|
|
20240620,094200,493607030,2275,2275,2275,2260,5244
|
|
20240620,094100,481728820,2275,2270,2275,2265,2128
|
|
20240620,094000,476891530,2270,2270,2270,2270,150
|
|
20240620,093900,476551030,2265,2265,2265,2265,5062
|
|
20240620,093800,465085600,2265,2265,2265,2265,1041
|
|
20240620,093700,462727735,2265,2275,2275,2265,8261
|
|
20240620,093600,444005380,2265,2275,2275,2265,10056
|
|
20240620,093500,421227980,2275,2275,2275,2275,871
|
|
20240620,093400,419246455,2275,2270,2275,2265,1140
|
|
20240620,093300,416655370,2270,2270,2270,2265,3733
|
|
20240620,093200,408195195,2260,2270,2270,2255,4271
|
|
20240620,093100,398538150,2275,2280,2285,2275,3754
|
|
20240620,093000,389980735,2290,2285,2295,2285,6907
|
|
20240620,092900,374197780,2280,2280,2280,2280,5050
|
|
20240620,092800,362683780,2280,2280,2280,2275,1603
|
|
20240620,092700,359033700,2285,2275,2290,2275,12757
|
|
20240620,092600,329874565,2275,2275,2275,2265,11995
|
|
20240620,092500,302601040,2275,2275,2275,2275,16
|
|
20240620,092400,302564640,2265,2270,2270,2265,2500
|
|
20240620,092300,296889830,2270,2270,2270,2270,5549
|
|
20240620,092200,284293600,2275,2275,2275,2270,12059
|
|
20240620,092100,256864375,2275,2255,2275,2255,4554
|
|
20240620,092000,246526605,2275,2265,2275,2265,2453
|
|
20240620,091900,240957215,2265,2260,2265,2255,718
|
|
20240620,091800,239337135,2260,2265,2265,2260,1239
|
|
20240620,091700,236533870,2270,2270,2270,2255,4918
|
|
20240620,091600,225413565,2275,2275,2275,2265,2441
|
|
20240620,091500,219872775,2275,2275,2275,2275,594
|
|
20240620,091400,218521425,2270,2275,2275,2270,2001
|
|
20240620,091300,213974150,2275,2260,2275,2260,3552
|
|
20240620,091200,205902990,2270,2260,2270,2260,2681
|
|
20240620,091100,199841915,2260,2250,2260,2250,373
|
|
20240620,091000,199001645,2260,2240,2260,2240,652
|
|
20240620,090900,197536455,2240,2260,2260,2240,7311
|
|
20240620,090800,181104935,2260,2255,2265,2240,8698
|
|
20240620,090700,161564965,2260,2265,2265,2260,3087
|
|
20240620,090600,154587740,2265,2265,2265,2250,2518
|
|
20240620,090500,148892560,2260,2265,2265,2255,1611
|
|
20240620,090400,145257205,2270,2260,2270,2255,1060
|
|
20240620,090300,142866005,2260,2270,2270,2255,3378
|
|
20240620,090200,135224255,2275,2285,2305,2275,5073
|
|
20240620,090100,123624635,2290,2260,2290,2255,38433
|
|
20240620,090000,36181080,2260,2265,2265,2250,10519
|