613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,190900,5913655260,2100,2100,2100,2100,0
|
|
20240624,190800,5913655260,2100,2100,2100,2100,0
|
|
20240624,190700,5913655260,2100,2100,2100,2100,0
|
|
20240624,190600,5913655260,2100,2100,2100,2100,0
|
|
20240624,190500,5913655260,2100,2100,2100,2100,0
|
|
20240624,190400,5913655260,2100,2100,2100,2100,0
|
|
20240624,190300,5913655260,2100,2100,2100,2100,0
|
|
20240624,190200,5913655260,2100,2100,2100,2100,0
|
|
20240624,190100,5913655260,2100,2100,2100,2100,0
|
|
20240624,190000,5913655260,2100,2100,2100,2100,0
|
|
20240624,185900,5913655260,2100,2100,2100,2100,0
|
|
20240624,185800,5913655260,2100,2100,2100,2100,0
|
|
20240624,185700,5913655260,2100,2100,2100,2100,0
|
|
20240624,185600,5913655260,2100,2100,2100,2100,0
|
|
20240624,185500,5913655260,2100,2100,2100,2100,0
|
|
20240624,185400,5913655260,2100,2100,2100,2100,0
|
|
20240624,185300,5913655260,2100,2100,2100,2100,0
|
|
20240624,185200,5913655260,2100,2100,2100,2100,0
|
|
20240624,185100,5913655260,2100,2100,2100,2100,0
|
|
20240624,185000,5913655260,2100,2100,2100,2100,0
|
|
20240624,184900,5913655260,2100,2100,2100,2100,0
|
|
20240624,184800,5913655260,2100,2100,2100,2100,0
|
|
20240624,184700,5913655260,2100,2100,2100,2100,0
|
|
20240624,184600,5913655260,2100,2100,2100,2100,0
|
|
20240624,184500,5913655260,2100,2100,2100,2100,0
|
|
20240624,184400,5913655260,2100,2100,2100,2100,0
|
|
20240624,184300,5913655260,2100,2100,2100,2100,0
|
|
20240624,184200,5913655260,2100,2100,2100,2100,0
|
|
20240624,184100,5913655260,2100,2100,2100,2100,0
|
|
20240624,184000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,183900,5913655260,2100,2100,2100,2100,0
|
|
20240624,183800,5913655260,2100,2100,2100,2100,0
|
|
20240624,183700,5913655260,2100,2100,2100,2100,0
|
|
20240624,183600,5913655260,2100,2100,2100,2100,0
|
|
20240624,183500,5913655260,2100,2100,2100,2100,0
|
|
20240624,183400,5913655260,2100,2100,2100,2100,0
|
|
20240624,183300,5913655260,2100,2100,2100,2100,0
|
|
20240624,183200,5913655260,2100,2100,2100,2100,0
|
|
20240624,183100,5913655260,2100,2100,2100,2100,0
|
|
20240624,183000,5913655260,2100,2100,2100,2100,0
|
|
20240624,182900,5913655260,2100,2100,2100,2100,0
|
|
20240624,182800,5913655260,2100,2100,2100,2100,0
|
|
20240624,182700,5913655260,2100,2100,2100,2100,0
|
|
20240624,182600,5913655260,2100,2100,2100,2100,0
|
|
20240624,182500,5913655260,2100,2100,2100,2100,0
|
|
20240624,182400,5913655260,2100,2100,2100,2100,0
|
|
20240624,182300,5913655260,2100,2100,2100,2100,0
|
|
20240624,182200,5913655260,2100,2100,2100,2100,0
|
|
20240624,182100,5913655260,2100,2100,2100,2100,0
|
|
20240624,182000,5913655260,2100,2100,2100,2100,0
|
|
20240624,181900,5913655260,2100,2100,2100,2100,0
|
|
20240624,181800,5913655260,2100,2100,2100,2100,0
|
|
20240624,181700,5913655260,2100,2100,2100,2100,0
|
|
20240624,181600,5913655260,2100,2100,2100,2100,0
|
|
20240624,181500,5913655260,2100,2100,2100,2100,0
|
|
20240624,181400,5913655260,2100,2100,2100,2100,0
|
|
20240624,181300,5913655260,2100,2100,2100,2100,0
|
|
20240624,181200,5913655260,2100,2100,2100,2100,0
|
|
20240624,181100,5913655260,2100,2100,2100,2100,0
|
|
20240624,181000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,180900,5913655260,2100,2100,2100,2100,0
|
|
20240624,180800,5913655260,2100,2100,2100,2100,0
|
|
20240624,180700,5913655260,2100,2100,2100,2100,0
|
|
20240624,180600,5913655260,2100,2100,2100,2100,0
|
|
20240624,180500,5913655260,2100,2100,2100,2100,0
|
|
20240624,180400,5913655260,2100,2100,2100,2100,0
|
|
20240624,180300,5913655260,2100,2100,2100,2100,0
|
|
20240624,180200,5913655260,2100,2100,2100,2100,0
|
|
20240624,180100,5913655260,2100,2100,2100,2100,0
|
|
20240624,180000,5913655260,2100,2100,2100,2100,0
|
|
20240624,175900,5913655260,2100,2100,2100,2100,0
|
|
20240624,175800,5913655260,2100,2100,2100,2100,0
|
|
20240624,175700,5913655260,2100,2100,2100,2100,0
|
|
20240624,175600,5913655260,2100,2100,2100,2100,0
|
|
20240624,175500,5913655260,2100,2100,2100,2100,0
|
|
20240624,175400,5913655260,2100,2100,2100,2100,0
|
|
20240624,175300,5913655260,2100,2100,2100,2100,0
|
|
20240624,175200,5913655260,2100,2100,2100,2100,0
|
|
20240624,175100,5913655260,2100,2100,2100,2100,0
|
|
20240624,175000,5913655260,2100,2100,2100,2100,0
|
|
20240624,174900,5913655260,2100,2100,2100,2100,0
|
|
20240624,174800,5913655260,2100,2100,2100,2100,0
|
|
20240624,174700,5913655260,2100,2100,2100,2100,0
|
|
20240624,174600,5913655260,2100,2100,2100,2100,0
|
|
20240624,174500,5913655260,2100,2100,2100,2100,0
|
|
20240624,174400,5913655260,2100,2100,2100,2100,0
|
|
20240624,174300,5913655260,2100,2100,2100,2100,0
|
|
20240624,174200,5913655260,2100,2100,2100,2100,0
|
|
20240624,174100,5913655260,2100,2100,2100,2100,0
|
|
20240624,174000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,173900,5913655260,2100,2100,2100,2100,0
|
|
20240624,173800,5913655260,2100,2100,2100,2100,0
|
|
20240624,173700,5913655260,2100,2100,2100,2100,0
|
|
20240624,173600,5913655260,2100,2100,2100,2100,0
|
|
20240624,173500,5913655260,2100,2100,2100,2100,0
|
|
20240624,173400,5913655260,2100,2100,2100,2100,0
|
|
20240624,173300,5913655260,2100,2100,2100,2100,0
|
|
20240624,173200,5913655260,2100,2100,2100,2100,0
|
|
20240624,173100,5913655260,2100,2100,2100,2100,0
|
|
20240624,173000,5913655260,2100,2100,2100,2100,0
|
|
20240624,172900,5913655260,2100,2100,2100,2100,0
|
|
20240624,172800,5913655260,2100,2100,2100,2100,0
|
|
20240624,172700,5913655260,2100,2100,2100,2100,0
|
|
20240624,172600,5913655260,2100,2100,2100,2100,0
|
|
20240624,172500,5913655260,2100,2100,2100,2100,0
|
|
20240624,172400,5913655260,2100,2100,2100,2100,0
|
|
20240624,172300,5913655260,2100,2100,2100,2100,0
|
|
20240624,172200,5913655260,2100,2100,2100,2100,0
|
|
20240624,172100,5913655260,2100,2100,2100,2100,0
|
|
20240624,172000,5913655260,2100,2100,2100,2100,0
|
|
20240624,171900,5913655260,2100,2100,2100,2100,0
|
|
20240624,171800,5913655260,2100,2100,2100,2100,0
|
|
20240624,171700,5913655260,2100,2100,2100,2100,0
|
|
20240624,171600,5913655260,2100,2100,2100,2100,0
|
|
20240624,171500,5913655260,2100,2100,2100,2100,0
|
|
20240624,171400,5913655260,2100,2100,2100,2100,0
|
|
20240624,171300,5913655260,2100,2100,2100,2100,0
|
|
20240624,171200,5913655260,2100,2100,2100,2100,0
|
|
20240624,171100,5913655260,2100,2100,2100,2100,0
|
|
20240624,171000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,170900,5913655260,2100,2100,2100,2100,0
|
|
20240624,170800,5913655260,2100,2100,2100,2100,0
|
|
20240624,170700,5913655260,2100,2100,2100,2100,0
|
|
20240624,170600,5913655260,2100,2100,2100,2100,0
|
|
20240624,170500,5913655260,2100,2100,2100,2100,0
|
|
20240624,170400,5913655260,2100,2100,2100,2100,0
|
|
20240624,170300,5913655260,2100,2100,2100,2100,0
|
|
20240624,170200,5913655260,2100,2100,2100,2100,0
|
|
20240624,170100,5913655260,2100,2100,2100,2100,0
|
|
20240624,170000,5913655260,2100,2100,2100,2100,0
|
|
20240624,165900,5913655260,2100,2100,2100,2100,0
|
|
20240624,165800,5913655260,2100,2100,2100,2100,0
|
|
20240624,165700,5913655260,2100,2100,2100,2100,0
|
|
20240624,165600,5913655260,2100,2100,2100,2100,0
|
|
20240624,165500,5913655260,2100,2100,2100,2100,0
|
|
20240624,165400,5913655260,2100,2100,2100,2100,0
|
|
20240624,165300,5913655260,2100,2100,2100,2100,0
|
|
20240624,165200,5913655260,2100,2100,2100,2100,0
|
|
20240624,165100,5913655260,2100,2100,2100,2100,0
|
|
20240624,165000,5913655260,2100,2100,2100,2100,0
|
|
20240624,164900,5913655260,2100,2100,2100,2100,0
|
|
20240624,164800,5913655260,2100,2100,2100,2100,0
|
|
20240624,164700,5913655260,2100,2100,2100,2100,0
|
|
20240624,164600,5913655260,2100,2100,2100,2100,0
|
|
20240624,164500,5913655260,2100,2100,2100,2100,0
|
|
20240624,164400,5913655260,2100,2100,2100,2100,0
|
|
20240624,164300,5913655260,2100,2100,2100,2100,0
|
|
20240624,164200,5913655260,2100,2100,2100,2100,0
|
|
20240624,164100,5913655260,2100,2100,2100,2100,0
|
|
20240624,164000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,163900,5913655260,2100,2100,2100,2100,0
|
|
20240624,163800,5913655260,2100,2100,2100,2100,0
|
|
20240624,163700,5913655260,2100,2100,2100,2100,0
|
|
20240624,163600,5913655260,2100,2100,2100,2100,0
|
|
20240624,163500,5913655260,2100,2100,2100,2100,0
|
|
20240624,163400,5913655260,2100,2100,2100,2100,0
|
|
20240624,163300,5913655260,2100,2100,2100,2100,0
|
|
20240624,163200,5913655260,2100,2100,2100,2100,0
|
|
20240624,163100,5913655260,2100,2100,2100,2100,0
|
|
20240624,163000,5913655260,2100,2100,2100,2100,0
|
|
20240624,162900,5913655260,2100,2100,2100,2100,0
|
|
20240624,162800,5913655260,2100,2100,2100,2100,0
|
|
20240624,162700,5913655260,2100,2100,2100,2100,0
|
|
20240624,162600,5913655260,2100,2100,2100,2100,0
|
|
20240624,162500,5913655260,2100,2100,2100,2100,0
|
|
20240624,162400,5913655260,2100,2100,2100,2100,0
|
|
20240624,162300,5913655260,2100,2100,2100,2100,0
|
|
20240624,162200,5913655260,2100,2100,2100,2100,0
|
|
20240624,162100,5913655260,2100,2100,2100,2100,0
|
|
20240624,162000,5913655260,2100,2100,2100,2100,0
|
|
20240624,161900,5913655260,2100,2100,2100,2100,0
|
|
20240624,161800,5913655260,2100,2100,2100,2100,0
|
|
20240624,161700,5913655260,2100,2100,2100,2100,0
|
|
20240624,161600,5913655260,2100,2100,2100,2100,0
|
|
20240624,161500,5913655260,2100,2100,2100,2100,0
|
|
20240624,161400,5913655260,2100,2100,2100,2100,0
|
|
20240624,161300,5913655260,2100,2100,2100,2100,0
|
|
20240624,161200,5913655260,2100,2100,2100,2100,0
|
|
20240624,161100,5913655260,2100,2100,2100,2100,0
|
|
20240624,161000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,160900,5913655260,2100,2100,2100,2100,0
|
|
20240624,160800,5913655260,2100,2100,2100,2100,0
|
|
20240624,160700,5913655260,2100,2100,2100,2100,0
|
|
20240624,160600,5913655260,2100,2100,2100,2100,0
|
|
20240624,160500,5913655260,2100,2100,2100,2100,0
|
|
20240624,160400,5913655260,2100,2100,2100,2100,0
|
|
20240624,160300,5913655260,2100,2100,2100,2100,0
|
|
20240624,160200,5913655260,2100,2100,2100,2100,0
|
|
20240624,160100,5913655260,2100,2100,2100,2100,0
|
|
20240624,160000,5913655260,2100,2100,2100,2100,0
|
|
20240624,155900,5913655260,2100,2100,2100,2100,0
|
|
20240624,155800,5913655260,2100,2100,2100,2100,0
|
|
20240624,155700,5913655260,2100,2100,2100,2100,0
|
|
20240624,155600,5913655260,2100,2100,2100,2100,0
|
|
20240624,155500,5913655260,2100,2100,2100,2100,0
|
|
20240624,155400,5913655260,2100,2100,2100,2100,0
|
|
20240624,155300,5913655260,2100,2100,2100,2100,0
|
|
20240624,155200,5913655260,2100,2100,2100,2100,0
|
|
20240624,155100,5913655260,2100,2100,2100,2100,0
|
|
20240624,155000,5913655260,2100,2100,2100,2100,0
|
|
20240624,154900,5913655260,2100,2100,2100,2100,0
|
|
20240624,154800,5913655260,2100,2100,2100,2100,0
|
|
20240624,154700,5913655260,2100,2100,2100,2100,0
|
|
20240624,154600,5913655260,2100,2100,2100,2100,0
|
|
20240624,154500,5913655260,2100,2100,2100,2100,0
|
|
20240624,154400,5913655260,2100,2100,2100,2100,0
|
|
20240624,154300,5913655260,2100,2100,2100,2100,0
|
|
20240624,154200,5913655260,2100,2100,2100,2100,0
|
|
20240624,154100,5913655260,2100,2100,2100,2100,0
|
|
20240624,154000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,153900,5913655260,2100,2100,2100,2100,0
|
|
20240624,153800,5913655260,2100,2100,2100,2100,0
|
|
20240624,153700,5913655260,2100,2100,2100,2100,0
|
|
20240624,153600,5913655260,2100,2100,2100,2100,0
|
|
20240624,153500,5913655260,2100,2100,2100,2100,0
|
|
20240624,153400,5913655260,2100,2100,2100,2100,0
|
|
20240624,153300,5913655260,2100,2100,2100,2100,0
|
|
20240624,153200,5913655260,2100,2100,2100,2100,0
|
|
20240624,153100,5913655260,2100,2100,2100,2100,0
|
|
20240624,153000,5913655260,2100,2100,2100,2100,46576
|
|
20240624,152900,5815845660,2105,2105,2105,2105,0
|
|
20240624,152800,5815845660,2105,2105,2105,2105,0
|
|
20240624,152700,5815845660,2105,2105,2105,2105,0
|
|
20240624,152600,5815845660,2105,2105,2105,2105,0
|
|
20240624,152500,5815845660,2105,2105,2105,2105,0
|
|
20240624,152400,5815845660,2105,2105,2105,2105,0
|
|
20240624,152300,5815845660,2105,2105,2105,2105,0
|
|
20240624,152200,5815845660,2105,2105,2105,2105,0
|
|
20240624,152100,5815845660,2105,2105,2105,2105,0
|
|
20240624,152000,5815845660,2105,2105,2105,2105,0
|
|
20240624,151900,5815845660,2105,2120,2120,2105,10025
|
|
20240624,151800,5794669195,2115,2120,2120,2115,10076
|
|
20240624,151700,5773345710,2120,2120,2120,2115,11155
|
|
20240624,151600,5749699245,2120,2120,2125,2120,1571
|
|
20240624,151500,5746364495,2115,2115,2125,2105,13521
|
|
20240624,151400,5717813980,2115,2120,2120,2110,1472
|
|
20240624,151300,5714700735,2105,2110,2110,2105,5020
|
|
20240624,151200,5704111475,2110,2105,2120,2105,5179
|
|
20240624,151100,5693183795,2110,2100,2110,2100,6698
|
|
20240624,151000,5679087850,2100,2105,2105,2100,2834
|
|
20240624,150900,5673125380,2100,2100,2105,2095,2239
|
|
20240624,150800,5668425155,2100,2100,2100,2095,512
|
|
20240624,150700,5667350205,2100,2100,2100,2100,610
|
|
20240624,150600,5666069205,2105,2105,2105,2095,11712
|
|
20240624,150500,5641501175,2105,2100,2110,2100,4950
|
|
20240624,150400,5631102195,2110,2115,2115,2100,3245
|
|
20240624,150300,5624271815,2110,2105,2110,2105,3388
|
|
20240624,150200,5617126020,2110,2105,2110,2105,2563
|
|
20240624,150100,5611718715,2110,2105,2110,2105,1003
|
|
20240624,150000,5609603740,2105,2110,2110,2105,3080
|
|
20240624,145900,5603106930,2110,2110,2115,2105,2016
|
|
20240624,145800,5598852915,2110,2100,2110,2100,539
|
|
20240624,145700,5597717505,2100,2090,2105,2090,6549
|
|
20240624,145600,5583967155,2095,2095,2095,2090,1612
|
|
20240624,145500,5580591500,2095,2100,2100,2090,4965
|
|
20240624,145400,5570193895,2095,2095,2100,2090,3152
|
|
20240624,145300,5563587210,2090,2090,2095,2080,4909
|
|
20240624,145200,5553337985,2090,2090,2090,2080,12561
|
|
20240624,145100,5527111130,2085,2085,2095,2085,10689
|
|
20240624,145000,5504791845,2085,2075,2085,2070,9469
|
|
20240624,144900,5485108875,2075,2060,2085,2060,7220
|
|
20240624,144800,5470109650,2060,2090,2090,2060,14404
|
|
20240624,144700,5440320050,2090,2080,2090,2065,9046
|
|
20240624,144600,5421478210,2075,2110,2115,2050,85419
|
|
20240624,144500,5244166575,2115,2090,2115,2080,19438
|
|
20240624,144400,5203437790,2090,2115,2115,2080,23169
|
|
20240624,144300,5154969575,2115,2115,2120,2100,10351
|
|
20240624,144200,5133174235,2125,2115,2125,2110,1901
|
|
20240624,144100,5129155110,2115,2105,2125,2105,4418
|
|
20240624,144000,5119815530,2105,2120,2120,2105,8750
|
|
20240624,143900,5101351310,2120,2130,2130,2120,1721
|
|
20240624,143800,5097685620,2130,2125,2130,2100,50744
|
|
20240624,143700,4990661125,2130,2110,2130,2110,2953
|
|
20240624,143600,4984400765,2125,2130,2130,2105,17531
|
|
20240624,143500,4947289735,2130,2130,2135,2120,10865
|
|
20240624,143400,4924205660,2130,2125,2130,2120,6037
|
|
20240624,143300,4911375975,2125,2125,2130,2100,75907
|
|
20240624,143200,4750513275,2145,2135,2145,2120,21598
|
|
20240624,143100,4704567085,2145,2140,2145,2120,25876
|
|
20240624,143000,4649472245,2145,2145,2145,2135,2102
|
|
20240624,142900,4644964495,2145,2145,2145,2140,1000
|
|
20240624,142800,4642820020,2140,2135,2145,2130,5380
|
|
20240624,142700,4631358260,2135,2140,2140,2135,1570
|
|
20240624,142600,4628002295,2140,2145,2150,2140,1549
|
|
20240624,142500,4624683480,2150,2145,2150,2140,704
|
|
20240624,142400,4623174140,2150,2130,2150,2130,889
|
|
20240624,142300,4621268815,2150,2150,2155,2120,62199
|
|
20240624,142200,4488664860,2155,2155,2155,2155,100
|
|
20240624,142100,4488449360,2160,2150,2165,2150,776
|
|
20240624,142000,4486775260,2140,2140,2150,2140,502
|
|
20240624,141900,4485700770,2150,2150,2150,2135,2426
|
|
20240624,141800,4480496315,2150,2160,2165,2135,68353
|
|
20240624,141700,4333619120,2160,2160,2160,2160,934
|
|
20240624,141600,4331601680,2160,2165,2170,2160,4241
|
|
20240624,141500,4322441030,2160,2165,2170,2160,1038
|
|
20240624,141400,4320198920,2160,2160,2160,2160,4437
|
|
20240624,141300,4310615000,2160,2165,2165,2160,2714
|
|
20240624,141200,4304749715,2165,2170,2170,2165,3044
|
|
20240624,141100,4298159235,2170,2170,2170,2165,208
|
|
20240624,141000,4297708875,2170,2170,2170,2160,1032
|
|
20240624,140900,4295474730,2170,2175,2175,2170,609
|
|
20240624,140800,4294151725,2170,2175,2175,2170,525
|
|
20240624,140700,4293009975,2175,2170,2175,2170,20
|
|
20240624,140600,4292966525,2175,2170,2175,2170,939
|
|
20240624,140500,4290924220,2170,2160,2170,2160,6582
|
|
20240624,140400,4276651595,2160,2165,2170,2160,2851
|
|
20240624,140300,4270479775,2170,2170,2170,2170,1329
|
|
20240624,140200,4267595845,2170,2170,2170,2170,198
|
|
20240624,140100,4267166185,2170,2170,2170,2165,245
|
|
20240624,140000,4266635185,2165,2170,2170,2165,557
|
|
20240624,135900,4265429170,2170,2170,2170,2170,1018
|
|
20240624,135800,4263220110,2170,2165,2170,2160,307
|
|
20240624,135700,4262555280,2165,2165,2165,2165,340
|
|
20240624,135600,4261819180,2165,2170,2170,2160,628
|
|
20240624,135500,4260462090,2170,2160,2170,2160,10845
|
|
20240624,135400,4237036410,2165,2165,2165,2165,863
|
|
20240624,135300,4235168015,2170,2170,2170,2165,183
|
|
20240624,135200,4234771485,2170,2165,2170,2160,1113
|
|
20240624,135100,4232366835,2165,2165,2170,2165,532
|
|
20240624,135000,4231215025,2170,2170,2175,2165,114
|
|
20240624,134900,4230967575,2160,2165,2170,2160,3788
|
|
20240624,134800,4222770225,2175,2165,2175,2165,7305
|
|
20240624,134700,4206954490,2170,2175,2175,2170,1744
|
|
20240624,134600,4203169825,2175,2175,2175,2175,50
|
|
20240624,134500,4203061075,2175,2170,2175,2165,2833
|
|
20240624,134400,4196913615,2170,2175,2175,2170,153
|
|
20240624,134300,4196581170,2180,2175,2180,2170,1005
|
|
20240624,134200,4194400290,2175,2180,2180,2170,523
|
|
20240624,134100,4193265280,2180,2175,2180,2175,77
|
|
20240624,134000,4193097700,2170,2175,2175,2165,10811
|
|
20240624,133900,4169640780,2175,2175,2175,2170,212
|
|
20240624,133800,4169179695,2175,2175,2175,2170,74
|
|
20240624,133700,4169018760,2175,2180,2180,2175,1949
|
|
20240624,133600,4164779590,2180,2175,2180,2175,136
|
|
20240624,133500,4164483655,2175,2175,2175,2175,78
|
|
20240624,133400,4164314005,2170,2180,2180,2170,2952
|
|
20240624,133300,4157907580,2175,2180,2180,2175,1125
|
|
20240624,133200,4155460550,2180,2180,2185,2170,2518
|
|
20240624,133100,4149976240,2170,2180,2180,2170,1429
|
|
20240624,133000,4146865250,2180,2180,2180,2170,33
|
|
20240624,132900,4146793410,2180,2180,2180,2180,35
|
|
20240624,132800,4146717110,2180,2180,2180,2170,837
|
|
20240624,132700,4144900530,2180,2180,2180,2180,723
|
|
20240624,132600,4143324390,2180,2180,2190,2170,1603
|
|
20240624,132500,4139821300,2170,2180,2180,2170,7531
|
|
20240624,132400,4123470485,2180,2180,2180,2170,354
|
|
20240624,132300,4122701365,2180,2180,2180,2175,32
|
|
20240624,132200,4122631685,2180,2180,2180,2170,432
|
|
20240624,132100,4121693925,2185,2180,2185,2175,2792
|
|
20240624,132000,4115616795,2185,2185,2185,2185,22
|
|
20240624,131900,4115568725,2185,2185,2185,2180,49
|
|
20240624,131800,4115461680,2185,2180,2185,2180,844
|
|
20240624,131700,4113617785,2185,2185,2185,2180,2754
|
|
20240624,131600,4107605585,2185,2185,2185,2185,83
|
|
20240624,131500,4107424230,2185,2180,2185,2180,5836
|
|
20240624,131400,4094701575,2180,2180,2180,2170,2767
|
|
20240624,131300,4088693850,2170,2170,2175,2165,7222
|
|
20240624,131200,4073020110,2165,2165,2165,2160,4606
|
|
20240624,131100,4063052430,2170,2165,2170,2165,143
|
|
20240624,131000,4062742655,2165,2175,2175,2165,1448
|
|
20240624,130900,4059606660,2175,2170,2175,2170,26
|
|
20240624,130800,4059550115,2170,2175,2175,2170,144
|
|
20240624,130700,4059237605,2170,2175,2175,2165,1462
|
|
20240624,130600,4056066750,2170,2165,2170,2160,15903
|
|
20240624,130500,4021635220,2165,2180,2180,2165,31301
|
|
20240624,130400,3953688120,2175,2180,2180,2175,5821
|
|
20240624,130300,3941011485,2180,2185,2185,2180,4420
|
|
20240624,130200,3931375455,2185,2185,2185,2185,524
|
|
20240624,130100,3930230515,2180,2185,2185,2180,647
|
|
20240624,130000,3928819325,2185,2190,2190,2180,7492
|
|
20240624,125900,3912476610,2190,2190,2190,2185,5409
|
|
20240624,125800,3900656095,2190,2180,2190,2180,2366
|
|
20240624,125700,3895475855,2185,2185,2185,2180,2267
|
|
20240624,125600,3890531330,2185,2190,2190,2185,6631
|
|
20240624,125500,3876042490,2185,2195,2195,2185,240
|
|
20240624,125400,3875516435,2195,2195,2195,2185,566
|
|
20240624,125300,3874279085,2195,2200,2200,2185,797
|
|
20240624,125200,3872536075,2190,2185,2190,2180,504
|
|
20240624,125100,3871434560,2185,2185,2190,2180,2924
|
|
20240624,125000,3865045675,2190,2185,2190,2185,5748
|
|
20240624,124900,3852486165,2190,2190,2190,2185,2027
|
|
20240624,124800,3848052195,2200,2190,2200,2190,542
|
|
20240624,124700,3846862210,2195,2200,2200,2190,427
|
|
20240624,124600,3845927045,2200,2190,2200,2190,3745
|
|
20240624,124500,3837725480,2185,2195,2200,2185,8084
|
|
20240624,124400,3820016185,2200,2195,2205,2195,9
|
|
20240624,124300,3819996405,2205,2200,2205,2200,905
|
|
20240624,124200,3818005400,2200,2205,2205,2195,366
|
|
20240624,124100,3817199730,2205,2205,2205,2200,2486
|
|
20240624,124000,3811730010,2205,2200,2205,2200,12
|
|
20240624,123900,3811703605,2205,2205,2205,2195,31
|
|
20240624,123800,3811635450,2205,2195,2205,2195,77
|
|
20240624,123700,3811466345,2205,2195,2205,2195,13
|
|
20240624,123600,3811437740,2205,2190,2205,2190,1276
|
|
20240624,123500,3808642880,2190,2195,2195,2190,1409
|
|
20240624,123400,3805556670,2190,2190,2195,2190,6296
|
|
20240624,123300,3791768345,2190,2195,2195,2190,298
|
|
20240624,123200,3791115695,2195,2200,2200,2195,7777
|
|
20240624,123100,3774020255,2200,2195,2205,2195,123
|
|
20240624,123000,3773750185,2200,2200,2205,2200,7655
|
|
20240624,122900,3756872865,2200,2195,2200,2195,3711
|
|
20240624,122800,3748726085,2205,2200,2210,2195,1278
|
|
20240624,122700,3745908980,2195,2200,2200,2195,1950
|
|
20240624,122600,3741627745,2195,2200,2210,2195,10810
|
|
20240624,122500,3717830425,2205,2195,2205,2195,3382
|
|
20240624,122400,3710387530,2205,2205,2205,2195,3165
|
|
20240624,122300,3703422600,2195,2200,2215,2195,12924
|
|
20240624,122200,3674952405,2210,2200,2210,2190,3295
|
|
20240624,122100,3667699045,2195,2200,2200,2195,844
|
|
20240624,122000,3665844505,2200,2190,2200,2190,7698
|
|
20240624,121900,3648985765,2190,2190,2190,2190,1410
|
|
20240624,121800,3645897865,2190,2190,2190,2185,1230
|
|
20240624,121700,3643206785,2190,2185,2190,2185,534
|
|
20240624,121600,3642039740,2185,2185,2190,2185,9407
|
|
20240624,121500,3621485430,2190,2190,2190,2190,51
|
|
20240624,121400,3621373740,2190,2195,2195,2190,3989
|
|
20240624,121300,3612629470,2195,2195,2195,2190,502
|
|
20240624,121200,3611530080,2190,2190,2195,2190,3436
|
|
20240624,121100,3604005235,2195,2200,2200,2195,65
|
|
20240624,121000,3603862255,2200,2195,2200,2190,3450
|
|
20240624,120900,3596291900,2200,2200,2200,2200,551
|
|
20240624,120800,3595079700,2200,2195,2200,2195,1735
|
|
20240624,120700,3591271370,2190,2195,2195,2190,691
|
|
20240624,120600,3589755025,2195,2190,2195,2190,3162
|
|
20240624,120500,3582830145,2195,2195,2195,2190,3193
|
|
20240624,120400,3575824840,2200,2195,2200,2195,284
|
|
20240624,120300,3575201435,2195,2195,2195,2195,1032
|
|
20240624,120200,3572936195,2200,2195,2200,2195,152
|
|
20240624,120100,3572602545,2195,2200,2200,2195,828
|
|
20240624,120000,3570784980,2200,2190,2200,2190,2076
|
|
20240624,115900,3566227700,2195,2190,2195,2190,3383
|
|
20240624,115800,3558818860,2195,2200,2200,2190,1941
|
|
20240624,115700,3554558445,2195,2200,2200,2195,706
|
|
20240624,115600,3553005545,2200,2195,2200,2195,3003
|
|
20240624,115500,3546411870,2200,2195,2200,2195,638
|
|
20240624,115400,3545011440,2195,2195,2195,2195,1866
|
|
20240624,115300,3540915570,2195,2195,2195,2195,2699
|
|
20240624,115200,3534991265,2200,2200,2200,2200,1004
|
|
20240624,115100,3532782465,2210,2205,2210,2200,3213
|
|
20240624,115000,3525702490,2210,2205,2210,2200,2614
|
|
20240624,114900,3519938725,2205,2205,2205,2205,11
|
|
20240624,114800,3519914470,2200,2200,2200,2200,128
|
|
20240624,114700,3519632870,2200,2200,2200,2200,1588
|
|
20240624,114600,3516139270,2200,2205,2205,2200,2477
|
|
20240624,114500,3510680260,2205,2210,2210,2205,372
|
|
20240624,114400,3509859615,2210,2210,2210,2210,201
|
|
20240624,114300,3509415405,2210,2215,2220,2210,1210
|
|
20240624,114200,3506737785,2215,2215,2215,2215,153
|
|
20240624,114100,3506398890,2215,2230,2230,2215,843
|
|
20240624,114000,3504529510,2220,2230,2235,2220,2260
|
|
20240624,113900,3499502860,2235,2220,2235,2215,5966
|
|
20240624,113800,3486206815,2230,2215,2230,2215,4804
|
|
20240624,113700,3475497410,2215,2220,2225,2210,602
|
|
20240624,113600,3474162490,2230,2200,2230,2200,5352
|
|
20240624,113500,3462279915,2205,2210,2215,2205,1929
|
|
20240624,113400,3458024580,2205,2210,2210,2205,829
|
|
20240624,113300,3456193685,2210,2210,2210,2205,2176
|
|
20240624,113200,3451393140,2210,2215,2215,2210,70
|
|
20240624,113100,3451238320,2215,2215,2215,2215,31
|
|
20240624,113000,3451169655,2215,2215,2215,2215,2
|
|
20240624,112900,3451165225,2205,2205,2205,2205,1387
|
|
20240624,112800,3448106890,2205,2205,2215,2205,417
|
|
20240624,112700,3447187395,2205,2215,2215,2205,11
|
|
20240624,112600,3447163040,2215,2215,2215,2215,1
|
|
20240624,112500,3447160825,2200,2205,2210,2200,10740
|
|
20240624,112400,3423482600,2210,2205,2210,2205,105
|
|
20240624,112300,3423251070,2205,2205,2205,2205,1287
|
|
20240624,112200,3420413235,2205,2200,2210,2200,1145
|
|
20240624,112100,3417888655,2205,2210,2210,2205,263
|
|
20240624,112000,3417307540,2210,2205,2210,2200,586
|
|
20240624,111900,3416018290,2200,2200,2200,2200,194
|
|
20240624,111800,3415591490,2200,2205,2205,2200,2053
|
|
20240624,111700,3411073290,2205,2205,2210,2205,883
|
|
20240624,111600,3409126235,2210,2210,2220,2210,6354
|
|
20240624,111500,3395083740,2210,2210,2210,2210,24
|
|
20240624,111400,3395030700,2220,2215,2220,2210,388
|
|
20240624,111300,3394170420,2220,2215,2220,2210,353
|
|
20240624,111200,3393388970,2215,2210,2215,2210,113
|
|
20240624,111100,3393139235,2205,2215,2215,2205,239
|
|
20240624,111000,3392612060,2215,2215,2215,2215,2
|
|
20240624,110900,3392607630,2205,2210,2210,2205,2428
|
|
20240624,110800,3387248105,2210,2210,2210,2210,3513
|
|
20240624,110700,3379484375,2210,2215,2215,2210,1240
|
|
20240624,110600,3376738975,2210,2210,2215,2210,122
|
|
20240624,110500,3376469305,2210,2210,2215,2210,307
|
|
20240624,110400,3375789990,2210,2210,2210,2210,1909
|
|
20240624,110300,3371571100,2210,2210,2210,2210,510
|
|
20240624,110200,3370444000,2215,2210,2215,2210,5
|
|
20240624,110100,3370432930,2215,2215,2215,2215,3517
|
|
20240624,110000,3362642775,2215,2215,2215,2215,3876
|
|
20240624,105900,3354057435,2225,2230,2230,2225,40
|
|
20240624,105800,3353968260,2230,2220,2230,2220,1690
|
|
20240624,105700,3350210945,2225,2220,2225,2220,211
|
|
20240624,105600,3349742340,2220,2225,2225,2215,1186
|
|
20240624,105500,3347109075,2225,2230,2230,2225,12
|
|
20240624,105400,3347082325,2235,2235,2235,2235,500
|
|
20240624,105300,3345964825,2235,2215,2235,2215,17471
|
|
20240624,105200,3306982170,2215,2225,2225,2215,8229
|
|
20240624,105100,3288714615,2225,2225,2230,2225,4221
|
|
20240624,105000,3279321985,2230,2225,2230,2225,2334
|
|
20240624,104900,3274128020,2220,2210,2225,2210,16153
|
|
20240624,104800,3238249835,2210,2200,2210,2200,2628
|
|
20240624,104700,3232455690,2205,2205,2205,2200,1391
|
|
20240624,104600,3229388540,2205,2200,2205,2200,826
|
|
20240624,104500,3227570840,2200,2205,2205,2200,2274
|
|
20240624,104400,3222557160,2210,2205,2210,2205,815
|
|
20240624,104300,3220757475,2205,2210,2210,2205,2004
|
|
20240624,104200,3216335020,2205,2205,2205,2205,541
|
|
20240624,104100,3215142115,2205,2205,2210,2205,4966
|
|
20240624,104000,3204191315,2200,2195,2200,2195,647
|
|
20240624,103900,3202768715,2195,2195,2200,2195,3519
|
|
20240624,103800,3195032485,2195,2195,2200,2195,845
|
|
20240624,103700,3193177705,2190,2190,2190,2185,2935
|
|
20240624,103600,3186752300,2190,2195,2195,2185,672
|
|
20240624,103500,3185279610,2190,2200,2200,2185,3255
|
|
20240624,103400,3178155030,2200,2205,2205,2190,197
|
|
20240624,103300,3177721965,2190,2195,2205,2190,2076
|
|
20240624,103200,3173163780,2205,2205,2205,2200,3931
|
|
20240624,103100,3164514930,2200,2200,2210,2200,1925
|
|
20240624,103000,3160274845,2200,2195,2200,2195,3704
|
|
20240624,102900,3152128550,2195,2175,2195,2175,8979
|
|
20240624,102800,3132530350,2185,2190,2190,2170,16005
|
|
20240624,102700,3097726795,2185,2190,2190,2175,59080
|
|
20240624,102600,2968806975,2190,2195,2195,2190,3341
|
|
20240624,102500,2961487675,2195,2190,2195,2190,4068
|
|
20240624,102400,2952574750,2190,2195,2195,2190,5083
|
|
20240624,102300,2941434930,2195,2195,2200,2195,4919
|
|
20240624,102200,2930637120,2200,2200,2200,2195,770
|
|
20240624,102100,2928946365,2195,2195,2200,2195,662
|
|
20240624,102000,2927493260,2195,2200,2200,2195,7290
|
|
20240624,101900,2911484880,2200,2200,2200,2200,7991
|
|
20240624,101800,2893904680,2200,2200,2205,2200,3882
|
|
20240624,101700,2885363170,2205,2205,2205,2200,7259
|
|
20240624,101600,2869357460,2205,2210,2210,2205,2996
|
|
20240624,101500,2862748340,2210,2210,2210,2205,7541
|
|
20240624,101400,2846114795,2210,2210,2210,2205,3728
|
|
20240624,101300,2837876405,2205,2215,2215,2205,8699
|
|
20240624,101200,2818650805,2215,2220,2220,2215,289
|
|
20240624,101100,2818010175,2220,2215,2220,2210,4706
|
|
20240624,101000,2807609285,2210,2215,2220,2210,2203
|
|
20240624,100900,2802735740,2210,2215,2215,2210,2083
|
|
20240624,100800,2798132240,2215,2215,2220,2210,600
|
|
20240624,100700,2796805960,2220,2210,2220,2210,4195
|
|
20240624,100600,2787527795,2215,2220,2220,2215,2831
|
|
20240624,100500,2781257025,2220,2210,2220,2210,3047
|
|
20240624,100400,2774510775,2215,2215,2215,2205,1721
|
|
20240624,100300,2770706760,2215,2215,2215,2210,147
|
|
20240624,100200,2770381835,2205,2210,2215,2200,1791
|
|
20240624,100100,2766427925,2210,2205,2210,2200,7321
|
|
20240624,100000,2750292045,2200,2200,2210,2200,204
|
|
20240624,095900,2749843195,2210,2205,2210,2200,2860
|
|
20240624,095800,2743538890,2205,2205,2205,2195,3056
|
|
20240624,095700,2736822375,2205,2200,2210,2195,8118
|
|
20240624,095600,2718974725,2210,2200,2210,2200,1337
|
|
20240624,095500,2716028010,2200,2205,2205,2195,12445
|
|
20240624,095400,2688647800,2210,2210,2210,2200,4490
|
|
20240624,095300,2678752865,2210,2205,2210,2200,2291
|
|
20240624,095200,2673699955,2200,2200,2210,2200,2491
|
|
20240624,095100,2668217945,2200,2215,2215,2200,7846
|
|
20240624,095000,2650916430,2215,2205,2215,2205,1365
|
|
20240624,094900,2647904575,2205,2210,2220,2205,5259
|
|
20240624,094800,2636281045,2205,2220,2225,2205,18276
|
|
20240624,094700,2595764900,2225,2220,2230,2220,2153
|
|
20240624,094600,2590977685,2220,2220,2235,2220,2141
|
|
20240624,094500,2586214660,2235,2235,2240,2220,21966
|
|
20240624,094400,2537243725,2235,2235,2240,2230,1736
|
|
20240624,094300,2533363170,2230,2225,2235,2225,3032
|
|
20240624,094200,2526602070,2230,2240,2240,2230,1758
|
|
20240624,094100,2522679180,2235,2240,2240,2230,7427
|
|
20240624,094000,2506088445,2240,2220,2240,2220,16034
|
|
20240624,093900,2470405475,2225,2215,2225,2210,2684
|
|
20240624,093800,2464447360,2220,2210,2220,2205,2833
|
|
20240624,093700,2458168950,2210,2195,2215,2190,10628
|
|
20240624,093600,2434799610,2200,2200,2200,2190,12256
|
|
20240624,093500,2407916445,2200,2205,2220,2195,9340
|
|
20240624,093400,2387342060,2205,2225,2225,2205,10355
|
|
20240624,093300,2364422755,2220,2220,2225,2210,2330
|
|
20240624,093200,2359250385,2220,2215,2220,2205,10057
|
|
20240624,093100,2337005580,2215,2205,2220,2200,17918
|
|
20240624,093000,2297474080,2210,2205,2210,2195,16489
|
|
20240624,092900,2261216285,2200,2210,2210,2200,9124
|
|
20240624,092800,2241124545,2210,2200,2220,2190,29570
|
|
20240624,092700,2175802660,2195,2205,2210,2185,60468
|
|
20240624,092600,2042995560,2200,2210,2215,2200,33877
|
|
20240624,092500,1968282345,2210,2220,2220,2210,9232
|
|
20240624,092400,1947823435,2220,2220,2230,2220,1262
|
|
20240624,092300,1945019695,2230,2225,2230,2215,4190
|
|
20240624,092200,1935718300,2215,2215,2230,2210,27207
|
|
20240624,092100,1875433465,2215,2225,2225,2215,21214
|
|
20240624,092000,1828352585,2230,2220,2230,2220,7941
|
|
20240624,091900,1810670310,2220,2230,2235,2215,12757
|
|
20240624,091800,1782383350,2235,2240,2245,2220,7734
|
|
20240624,091700,1765108880,2245,2240,2245,2235,7317
|
|
20240624,091600,1748726605,2240,2215,2245,2205,41616
|
|
20240624,091500,1656345645,2210,2225,2230,2210,35433
|
|
20240624,091400,1577670460,2225,2235,2245,2225,35245
|
|
20240624,091300,1499032190,2240,2235,2245,2230,13861
|
|
20240624,091200,1468032025,2230,2245,2245,2230,37421
|
|
20240624,091100,1384379290,2245,2250,2255,2240,16602
|
|
20240624,091000,1347060780,2250,2235,2255,2235,22710
|
|
20240624,090900,1296149675,2240,2260,2260,2240,28202
|
|
20240624,090800,1232806280,2255,2260,2290,2255,19300
|
|
20240624,090700,1189119890,2245,2260,2270,2245,56402
|
|
20240624,090600,1062033625,2255,2300,2305,2255,33521
|
|
20240624,090500,985663465,2300,2305,2315,2300,20727
|
|
20240624,090400,937932995,2305,2325,2330,2300,35423
|
|
20240624,090300,855844265,2325,2315,2360,2275,75015
|
|
20240624,090200,681072890,2315,2285,2340,2270,70072
|
|
20240624,090100,518812050,2285,2260,2285,2240,67141
|
|
20240624,090000,367312230,2265,2240,2295,2220,159312
|