645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,194100,1723689315,2905,2905,2905,2905,0
|
|
20240610,194000,1723689315,2905,2905,2905,2905,0
|
|
20240610,193900,1723689315,2905,2905,2905,2905,0
|
|
20240610,193800,1723689315,2905,2905,2905,2905,0
|
|
20240610,193700,1723689315,2905,2905,2905,2905,0
|
|
20240610,193600,1723689315,2905,2905,2905,2905,0
|
|
20240610,193500,1723689315,2905,2905,2905,2905,0
|
|
20240610,193400,1723689315,2905,2905,2905,2905,0
|
|
20240610,193300,1723689315,2905,2905,2905,2905,0
|
|
20240610,193200,1723689315,2905,2905,2905,2905,0
|
|
20240610,193100,1723689315,2905,2905,2905,2905,0
|
|
20240610,193000,1723689315,2905,2905,2905,2905,0
|
|
20240610,192900,1723689315,2905,2905,2905,2905,0
|
|
20240610,192800,1723689315,2905,2905,2905,2905,0
|
|
20240610,192700,1723689315,2905,2905,2905,2905,0
|
|
20240610,192600,1723689315,2905,2905,2905,2905,0
|
|
20240610,192500,1723689315,2905,2905,2905,2905,0
|
|
20240610,192400,1723689315,2905,2905,2905,2905,0
|
|
20240610,192300,1723689315,2905,2905,2905,2905,0
|
|
20240610,192200,1723689315,2905,2905,2905,2905,0
|
|
20240610,192100,1723689315,2905,2905,2905,2905,0
|
|
20240610,192000,1723689315,2905,2905,2905,2905,0
|
|
20240610,191900,1723689315,2905,2905,2905,2905,0
|
|
20240610,191800,1723689315,2905,2905,2905,2905,0
|
|
20240610,191700,1723689315,2905,2905,2905,2905,0
|
|
20240610,191600,1723689315,2905,2905,2905,2905,0
|
|
20240610,191500,1723689315,2905,2905,2905,2905,0
|
|
20240610,191400,1723689315,2905,2905,2905,2905,0
|
|
20240610,191300,1723689315,2905,2905,2905,2905,0
|
|
20240610,191200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,191100,1723689315,2905,2905,2905,2905,0
|
|
20240610,191000,1723689315,2905,2905,2905,2905,0
|
|
20240610,190900,1723689315,2905,2905,2905,2905,0
|
|
20240610,190800,1723689315,2905,2905,2905,2905,0
|
|
20240610,190700,1723689315,2905,2905,2905,2905,0
|
|
20240610,190600,1723689315,2905,2905,2905,2905,0
|
|
20240610,190500,1723689315,2905,2905,2905,2905,0
|
|
20240610,190400,1723689315,2905,2905,2905,2905,0
|
|
20240610,190300,1723689315,2905,2905,2905,2905,0
|
|
20240610,190200,1723689315,2905,2905,2905,2905,0
|
|
20240610,190100,1723689315,2905,2905,2905,2905,0
|
|
20240610,190000,1723689315,2905,2905,2905,2905,0
|
|
20240610,185900,1723689315,2905,2905,2905,2905,0
|
|
20240610,185800,1723689315,2905,2905,2905,2905,0
|
|
20240610,185700,1723689315,2905,2905,2905,2905,0
|
|
20240610,185600,1723689315,2905,2905,2905,2905,0
|
|
20240610,185500,1723689315,2905,2905,2905,2905,0
|
|
20240610,185400,1723689315,2905,2905,2905,2905,0
|
|
20240610,185300,1723689315,2905,2905,2905,2905,0
|
|
20240610,185200,1723689315,2905,2905,2905,2905,0
|
|
20240610,185100,1723689315,2905,2905,2905,2905,0
|
|
20240610,185000,1723689315,2905,2905,2905,2905,0
|
|
20240610,184900,1723689315,2905,2905,2905,2905,0
|
|
20240610,184800,1723689315,2905,2905,2905,2905,0
|
|
20240610,184700,1723689315,2905,2905,2905,2905,0
|
|
20240610,184600,1723689315,2905,2905,2905,2905,0
|
|
20240610,184500,1723689315,2905,2905,2905,2905,0
|
|
20240610,184400,1723689315,2905,2905,2905,2905,0
|
|
20240610,184300,1723689315,2905,2905,2905,2905,0
|
|
20240610,184200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,184100,1723689315,2905,2905,2905,2905,0
|
|
20240610,184000,1723689315,2905,2905,2905,2905,0
|
|
20240610,183900,1723689315,2905,2905,2905,2905,0
|
|
20240610,183800,1723689315,2905,2905,2905,2905,0
|
|
20240610,183700,1723689315,2905,2905,2905,2905,0
|
|
20240610,183600,1723689315,2905,2905,2905,2905,0
|
|
20240610,183500,1723689315,2905,2905,2905,2905,0
|
|
20240610,183400,1723689315,2905,2905,2905,2905,0
|
|
20240610,183300,1723689315,2905,2905,2905,2905,0
|
|
20240610,183200,1723689315,2905,2905,2905,2905,0
|
|
20240610,183100,1723689315,2905,2905,2905,2905,0
|
|
20240610,183000,1723689315,2905,2905,2905,2905,0
|
|
20240610,182900,1723689315,2905,2905,2905,2905,0
|
|
20240610,182800,1723689315,2905,2905,2905,2905,0
|
|
20240610,182700,1723689315,2905,2905,2905,2905,0
|
|
20240610,182600,1723689315,2905,2905,2905,2905,0
|
|
20240610,182500,1723689315,2905,2905,2905,2905,0
|
|
20240610,182400,1723689315,2905,2905,2905,2905,0
|
|
20240610,182300,1723689315,2905,2905,2905,2905,0
|
|
20240610,182200,1723689315,2905,2905,2905,2905,0
|
|
20240610,182100,1723689315,2905,2905,2905,2905,0
|
|
20240610,182000,1723689315,2905,2905,2905,2905,0
|
|
20240610,181900,1723689315,2905,2905,2905,2905,0
|
|
20240610,181800,1723689315,2905,2905,2905,2905,0
|
|
20240610,181700,1723689315,2905,2905,2905,2905,0
|
|
20240610,181600,1723689315,2905,2905,2905,2905,0
|
|
20240610,181500,1723689315,2905,2905,2905,2905,0
|
|
20240610,181400,1723689315,2905,2905,2905,2905,0
|
|
20240610,181300,1723689315,2905,2905,2905,2905,0
|
|
20240610,181200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,181100,1723689315,2905,2905,2905,2905,0
|
|
20240610,181000,1723689315,2905,2905,2905,2905,0
|
|
20240610,180900,1723689315,2905,2905,2905,2905,0
|
|
20240610,180800,1723689315,2905,2905,2905,2905,0
|
|
20240610,180700,1723689315,2905,2905,2905,2905,0
|
|
20240610,180600,1723689315,2905,2905,2905,2905,0
|
|
20240610,180500,1723689315,2905,2905,2905,2905,0
|
|
20240610,180400,1723689315,2905,2905,2905,2905,0
|
|
20240610,180300,1723689315,2905,2905,2905,2905,0
|
|
20240610,180200,1723689315,2905,2905,2905,2905,0
|
|
20240610,180100,1723689315,2905,2905,2905,2905,0
|
|
20240610,180000,1723689315,2905,2905,2905,2905,0
|
|
20240610,175900,1723689315,2905,2905,2905,2905,0
|
|
20240610,175800,1723689315,2905,2905,2905,2905,0
|
|
20240610,175700,1723689315,2905,2905,2905,2905,0
|
|
20240610,175600,1723689315,2905,2905,2905,2905,0
|
|
20240610,175500,1723689315,2905,2905,2905,2905,0
|
|
20240610,175400,1723689315,2905,2905,2905,2905,0
|
|
20240610,175300,1723689315,2905,2905,2905,2905,0
|
|
20240610,175200,1723689315,2905,2905,2905,2905,0
|
|
20240610,175100,1723689315,2905,2905,2905,2905,0
|
|
20240610,175000,1723689315,2905,2905,2905,2905,0
|
|
20240610,174900,1723689315,2905,2905,2905,2905,0
|
|
20240610,174800,1723689315,2905,2905,2905,2905,0
|
|
20240610,174700,1723689315,2905,2905,2905,2905,0
|
|
20240610,174600,1723689315,2905,2905,2905,2905,0
|
|
20240610,174500,1723689315,2905,2905,2905,2905,0
|
|
20240610,174400,1723689315,2905,2905,2905,2905,0
|
|
20240610,174300,1723689315,2905,2905,2905,2905,0
|
|
20240610,174200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,174100,1723689315,2905,2905,2905,2905,0
|
|
20240610,174000,1723689315,2905,2905,2905,2905,0
|
|
20240610,173900,1723689315,2905,2905,2905,2905,0
|
|
20240610,173800,1723689315,2905,2905,2905,2905,0
|
|
20240610,173700,1723689315,2905,2905,2905,2905,0
|
|
20240610,173600,1723689315,2905,2905,2905,2905,0
|
|
20240610,173500,1723689315,2905,2905,2905,2905,0
|
|
20240610,173400,1723689315,2905,2905,2905,2905,0
|
|
20240610,173300,1723689315,2905,2905,2905,2905,0
|
|
20240610,173200,1723689315,2905,2905,2905,2905,0
|
|
20240610,173100,1723689315,2905,2905,2905,2905,0
|
|
20240610,173000,1723689315,2905,2905,2905,2905,0
|
|
20240610,172900,1723689315,2905,2905,2905,2905,0
|
|
20240610,172800,1723689315,2905,2905,2905,2905,0
|
|
20240610,172700,1723689315,2905,2905,2905,2905,0
|
|
20240610,172600,1723689315,2905,2905,2905,2905,0
|
|
20240610,172500,1723689315,2905,2905,2905,2905,0
|
|
20240610,172400,1723689315,2905,2905,2905,2905,0
|
|
20240610,172300,1723689315,2905,2905,2905,2905,0
|
|
20240610,172200,1723689315,2905,2905,2905,2905,0
|
|
20240610,172100,1723689315,2905,2905,2905,2905,0
|
|
20240610,172000,1723689315,2905,2905,2905,2905,0
|
|
20240610,171900,1723689315,2905,2905,2905,2905,0
|
|
20240610,171800,1723689315,2905,2905,2905,2905,0
|
|
20240610,171700,1723689315,2905,2905,2905,2905,0
|
|
20240610,171600,1723689315,2905,2905,2905,2905,0
|
|
20240610,171500,1723689315,2905,2905,2905,2905,0
|
|
20240610,171400,1723689315,2905,2905,2905,2905,0
|
|
20240610,171300,1723689315,2905,2905,2905,2905,0
|
|
20240610,171200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,171100,1723689315,2905,2905,2905,2905,0
|
|
20240610,171000,1723689315,2905,2905,2905,2905,0
|
|
20240610,170900,1723689315,2905,2905,2905,2905,0
|
|
20240610,170800,1723689315,2905,2905,2905,2905,0
|
|
20240610,170700,1723689315,2905,2905,2905,2905,0
|
|
20240610,170600,1723689315,2905,2905,2905,2905,0
|
|
20240610,170500,1723689315,2905,2905,2905,2905,0
|
|
20240610,170400,1723689315,2905,2905,2905,2905,0
|
|
20240610,170300,1723689315,2905,2905,2905,2905,0
|
|
20240610,170200,1723689315,2905,2905,2905,2905,0
|
|
20240610,170100,1723689315,2905,2905,2905,2905,0
|
|
20240610,170000,1723689315,2905,2905,2905,2905,0
|
|
20240610,165900,1723689315,2905,2905,2905,2905,0
|
|
20240610,165800,1723689315,2905,2905,2905,2905,0
|
|
20240610,165700,1723689315,2905,2905,2905,2905,0
|
|
20240610,165600,1723689315,2905,2905,2905,2905,0
|
|
20240610,165500,1723689315,2905,2905,2905,2905,0
|
|
20240610,165400,1723689315,2905,2905,2905,2905,0
|
|
20240610,165300,1723689315,2905,2905,2905,2905,0
|
|
20240610,165200,1723689315,2905,2905,2905,2905,0
|
|
20240610,165100,1723689315,2905,2905,2905,2905,0
|
|
20240610,165000,1723689315,2905,2905,2905,2905,0
|
|
20240610,164900,1723689315,2905,2905,2905,2905,0
|
|
20240610,164800,1723689315,2905,2905,2905,2905,0
|
|
20240610,164700,1723689315,2905,2905,2905,2905,0
|
|
20240610,164600,1723689315,2905,2905,2905,2905,0
|
|
20240610,164500,1723689315,2905,2905,2905,2905,0
|
|
20240610,164400,1723689315,2905,2905,2905,2905,0
|
|
20240610,164300,1723689315,2905,2905,2905,2905,0
|
|
20240610,164200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,164100,1723689315,2905,2905,2905,2905,0
|
|
20240610,164000,1723689315,2905,2905,2905,2905,0
|
|
20240610,163900,1723689315,2905,2905,2905,2905,0
|
|
20240610,163800,1723689315,2905,2905,2905,2905,0
|
|
20240610,163700,1723689315,2905,2905,2905,2905,0
|
|
20240610,163600,1723689315,2905,2905,2905,2905,0
|
|
20240610,163500,1723689315,2905,2905,2905,2905,0
|
|
20240610,163400,1723689315,2905,2905,2905,2905,0
|
|
20240610,163300,1723689315,2905,2905,2905,2905,0
|
|
20240610,163200,1723689315,2905,2905,2905,2905,0
|
|
20240610,163100,1723689315,2905,2905,2905,2905,0
|
|
20240610,163000,1723689315,2905,2905,2905,2905,0
|
|
20240610,162900,1723689315,2905,2905,2905,2905,0
|
|
20240610,162800,1723689315,2905,2905,2905,2905,0
|
|
20240610,162700,1723689315,2905,2905,2905,2905,0
|
|
20240610,162600,1723689315,2905,2905,2905,2905,0
|
|
20240610,162500,1723689315,2905,2905,2905,2905,0
|
|
20240610,162400,1723689315,2905,2905,2905,2905,0
|
|
20240610,162300,1723689315,2905,2905,2905,2905,0
|
|
20240610,162200,1723689315,2905,2905,2905,2905,0
|
|
20240610,162100,1723689315,2905,2905,2905,2905,0
|
|
20240610,162000,1723689315,2905,2905,2905,2905,0
|
|
20240610,161900,1723689315,2905,2905,2905,2905,0
|
|
20240610,161800,1723689315,2905,2905,2905,2905,0
|
|
20240610,161700,1723689315,2905,2905,2905,2905,0
|
|
20240610,161600,1723689315,2905,2905,2905,2905,0
|
|
20240610,161500,1723689315,2905,2905,2905,2905,0
|
|
20240610,161400,1723689315,2905,2905,2905,2905,0
|
|
20240610,161300,1723689315,2905,2905,2905,2905,0
|
|
20240610,161200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,161100,1723689315,2905,2905,2905,2905,0
|
|
20240610,161000,1723689315,2905,2905,2905,2905,0
|
|
20240610,160900,1723689315,2905,2905,2905,2905,0
|
|
20240610,160800,1723689315,2905,2905,2905,2905,0
|
|
20240610,160700,1723689315,2905,2905,2905,2905,0
|
|
20240610,160600,1723689315,2905,2905,2905,2905,0
|
|
20240610,160500,1723689315,2905,2905,2905,2905,0
|
|
20240610,160400,1723689315,2905,2905,2905,2905,0
|
|
20240610,160300,1723689315,2905,2905,2905,2905,0
|
|
20240610,160200,1723689315,2905,2905,2905,2905,0
|
|
20240610,160100,1723689315,2905,2905,2905,2905,0
|
|
20240610,160000,1723689315,2905,2905,2905,2905,0
|
|
20240610,155900,1723689315,2905,2905,2905,2905,0
|
|
20240610,155800,1723689315,2905,2905,2905,2905,0
|
|
20240610,155700,1723689315,2905,2905,2905,2905,0
|
|
20240610,155600,1723689315,2905,2905,2905,2905,0
|
|
20240610,155500,1723689315,2905,2905,2905,2905,0
|
|
20240610,155400,1723689315,2905,2905,2905,2905,0
|
|
20240610,155300,1723689315,2905,2905,2905,2905,0
|
|
20240610,155200,1723689315,2905,2905,2905,2905,0
|
|
20240610,155100,1723689315,2905,2905,2905,2905,0
|
|
20240610,155000,1723689315,2905,2905,2905,2905,0
|
|
20240610,154900,1723689315,2905,2905,2905,2905,0
|
|
20240610,154800,1723689315,2905,2905,2905,2905,0
|
|
20240610,154700,1723689315,2905,2905,2905,2905,0
|
|
20240610,154600,1723689315,2905,2905,2905,2905,0
|
|
20240610,154500,1723689315,2905,2905,2905,2905,0
|
|
20240610,154400,1723689315,2905,2905,2905,2905,0
|
|
20240610,154300,1723689315,2905,2905,2905,2905,0
|
|
20240610,154200,1723689315,2905,2905,2905,2905,7298
|
|
20240610,154100,1723689315,2905,2905,2905,2905,0
|
|
20240610,154000,1723689315,2905,2905,2905,2905,0
|
|
20240610,153900,1723689315,2905,2905,2905,2905,0
|
|
20240610,153800,1723689315,2905,2905,2905,2905,0
|
|
20240610,153700,1723689315,2905,2905,2905,2905,0
|
|
20240610,153600,1723689315,2905,2905,2905,2905,0
|
|
20240610,153500,1723689315,2905,2905,2905,2905,0
|
|
20240610,153400,1723689315,2905,2905,2905,2905,0
|
|
20240610,153300,1723689315,2905,2905,2905,2905,0
|
|
20240610,153200,1723689315,2905,2905,2905,2905,0
|
|
20240610,153100,1723689315,2905,2905,2905,2905,0
|
|
20240610,153000,1723689315,2905,2905,2905,2905,7298
|
|
20240610,152900,1702488625,2895,2895,2895,2895,0
|
|
20240610,152800,1702488625,2895,2895,2895,2895,0
|
|
20240610,152700,1702488625,2895,2895,2895,2895,0
|
|
20240610,152600,1702488625,2895,2895,2895,2895,0
|
|
20240610,152500,1702488625,2895,2895,2895,2895,0
|
|
20240610,152400,1702488625,2895,2895,2895,2895,0
|
|
20240610,152300,1702488625,2895,2895,2895,2895,0
|
|
20240610,152200,1702488625,2895,2895,2895,2895,0
|
|
20240610,152100,1702488625,2895,2895,2895,2895,0
|
|
20240610,152000,1702488625,2895,2895,2895,2895,0
|
|
20240610,151900,1702488625,2895,2910,2910,2895,289
|
|
20240610,151800,1701651820,2890,2890,2890,2890,253
|
|
20240610,151700,1700920650,2890,2905,2920,2885,2163
|
|
20240610,151600,1694633465,2920,2920,2920,2920,0
|
|
20240610,151500,1694633465,2920,2920,2920,2920,51
|
|
20240610,151400,1694484545,2920,2905,2920,2905,501
|
|
20240610,151300,1693028735,2900,2905,2905,2900,907
|
|
20240610,151200,1690398105,2905,2915,2915,2905,870
|
|
20240610,151100,1687864085,2910,2915,2915,2910,1164
|
|
20240610,151000,1684476450,2915,2915,2915,2915,0
|
|
20240610,150900,1684476450,2915,2915,2915,2915,87
|
|
20240610,150800,1684222845,2930,2930,2930,2930,370
|
|
20240610,150700,1683138745,2930,2930,2930,2930,10
|
|
20240610,150600,1683109445,2930,2920,2960,2920,4317
|
|
20240610,150500,1670425145,2920,2860,2950,2860,12625
|
|
20240610,150400,1633694785,2870,2845,2870,2845,712
|
|
20240610,150300,1631656455,2875,2885,2890,2875,298
|
|
20240610,150200,1630795875,2890,2830,2890,2830,4715
|
|
20240610,150100,1617287065,2835,2835,2835,2835,477
|
|
20240610,150000,1615934770,2835,2835,2835,2835,232
|
|
20240610,145900,1615277050,2850,2850,2850,2850,517
|
|
20240610,145800,1613803600,2850,2855,2855,2850,6893
|
|
20240610,145700,1594154220,2855,2855,2855,2855,0
|
|
20240610,145600,1594154220,2855,2855,2855,2855,1
|
|
20240610,145500,1594151365,2855,2860,2860,2855,1757
|
|
20240610,145400,1589126350,2850,2850,2850,2850,420
|
|
20240610,145300,1587929350,2860,2850,2860,2850,2266
|
|
20240610,145200,1581468350,2860,2855,2860,2855,500
|
|
20240610,145100,1580040350,2855,2860,2860,2855,3200
|
|
20240610,145000,1570898095,2860,2860,2860,2860,2
|
|
20240610,144900,1570892375,2860,2860,2860,2860,155
|
|
20240610,144800,1570449075,2875,2875,2875,2875,0
|
|
20240610,144700,1570449075,2875,2875,2875,2875,138
|
|
20240610,144600,1570052325,2860,2875,2875,2860,3
|
|
20240610,144500,1570043730,2875,2875,2875,2875,200
|
|
20240610,144400,1569468730,2875,2875,2875,2875,0
|
|
20240610,144300,1569468730,2875,2875,2875,2875,242
|
|
20240610,144200,1568772980,2875,2875,2875,2875,0
|
|
20240610,144100,1568772980,2875,2875,2875,2875,51
|
|
20240610,144000,1568626355,2860,2860,2860,2860,1
|
|
20240610,143900,1568623495,2860,2860,2860,2860,1
|
|
20240610,143800,1568620635,2860,2865,2865,2860,3888
|
|
20240610,143700,1557490965,2875,2880,2880,2875,4421
|
|
20240610,143600,1544768175,2885,2885,2885,2885,0
|
|
20240610,143500,1544768175,2885,2885,2885,2885,3000
|
|
20240610,143400,1536113175,2885,2885,2885,2885,1135
|
|
20240610,143300,1532838700,2885,2890,2890,2885,950
|
|
20240610,143200,1530095485,2905,2905,2905,2905,1326
|
|
20240610,143100,1526243455,2895,2885,2895,2885,3414
|
|
20240610,143000,1516373835,2885,2890,2890,2885,2375
|
|
20240610,142900,1509517720,2890,2895,2895,2890,2376
|
|
20240610,142800,1502648550,2905,2905,2905,2905,969
|
|
20240610,142700,1499833605,2910,2875,2910,2875,2015
|
|
20240610,142600,1493987320,2875,2850,2875,2850,1385
|
|
20240610,142500,1490029610,2850,2850,2850,2850,0
|
|
20240610,142400,1490029610,2850,2850,2850,2850,1
|
|
20240610,142300,1490026760,2825,2825,2825,2825,0
|
|
20240610,142200,1490026760,2825,2825,2825,2825,0
|
|
20240610,142100,1490026760,2825,2825,2825,2825,200
|
|
20240610,142000,1489461760,2825,2830,2830,2825,427
|
|
20240610,141900,1488254665,2830,2830,2830,2830,1366
|
|
20240610,141800,1484388885,2840,2850,2850,2840,225
|
|
20240610,141700,1483747885,2850,2850,2850,2850,122
|
|
20240610,141600,1483400185,2855,2855,2855,2855,82
|
|
20240610,141500,1483166075,2855,2855,2855,2850,114
|
|
20240610,141400,1482840950,2855,2855,2855,2855,1366
|
|
20240610,141300,1478941020,2855,2850,2855,2850,101
|
|
20240610,141200,1478653165,2845,2840,2845,2840,396
|
|
20240610,141100,1477526645,2840,2840,2840,2840,140
|
|
20240610,141000,1477129045,2840,2840,2845,2840,300
|
|
20240610,140900,1476276065,2830,2830,2830,2830,0
|
|
20240610,140800,1476276065,2830,2830,2830,2830,50
|
|
20240610,140700,1476134565,2830,2830,2830,2825,215
|
|
20240610,140600,1475526140,2820,2820,2820,2820,25
|
|
20240610,140500,1475455640,2830,2830,2830,2820,1909
|
|
20240610,140400,1470059000,2840,2840,2845,2830,401
|
|
20240610,140300,1468920305,2845,2840,2845,2840,27
|
|
20240610,140200,1468843615,2855,2855,2855,2830,5
|
|
20240610,140100,1468829375,2835,2855,2865,2835,1675
|
|
20240610,140000,1464064640,2850,2800,2850,2800,8540
|
|
20240610,135900,1439977285,2805,2790,2805,2790,51
|
|
20240610,135800,1439834980,2790,2800,2800,2790,1961
|
|
20240610,135700,1434357190,2800,2800,2800,2800,0
|
|
20240610,135600,1434357190,2800,2810,2810,2800,26
|
|
20240610,135500,1434284140,2810,2800,2810,2800,67
|
|
20240610,135400,1434096370,2800,2800,2800,2800,318
|
|
20240610,135300,1433205970,2800,2800,2800,2800,5
|
|
20240610,135200,1433191970,2795,2800,2800,2795,1697
|
|
20240610,135100,1428441380,2800,2800,2800,2800,901
|
|
20240610,135000,1425918580,2795,2800,2800,2795,987
|
|
20240610,134900,1423158980,2790,2790,2790,2790,1000
|
|
20240610,134800,1420368980,2790,2795,2795,2790,100
|
|
20240610,134700,1420089940,2790,2800,2800,2790,1501
|
|
20240610,134600,1415901740,2800,2800,2800,2800,1
|
|
20240610,134500,1415898940,2800,2790,2800,2790,110
|
|
20240610,134400,1415591940,2790,2800,2800,2790,3914
|
|
20240610,134300,1404659355,2800,2800,2800,2800,0
|
|
20240610,134200,1404659355,2800,2800,2800,2800,0
|
|
20240610,134100,1404659355,2800,2790,2800,2790,11637
|
|
20240610,134000,1372085755,2790,2800,2800,2790,3702
|
|
20240610,133900,1361757155,2800,2800,2800,2800,501
|
|
20240610,133800,1360354355,2800,2800,2800,2800,2405
|
|
20240610,133700,1353620355,2800,2790,2800,2785,7833
|
|
20240610,133600,1331745785,2790,2800,2800,2790,1202
|
|
20240610,133500,1328391435,2800,2795,2800,2795,2595
|
|
20240610,133400,1321137085,2795,2800,2800,2795,1741
|
|
20240610,133300,1316262315,2800,2805,2805,2800,6210
|
|
20240610,133200,1298864585,2805,2805,2805,2805,80
|
|
20240610,133100,1298640185,2805,2810,2810,2805,7
|
|
20240610,133000,1298620520,2810,2820,2820,2805,1068
|
|
20240610,132900,1295610410,2820,2805,2820,2805,4435
|
|
20240610,132800,1283118840,2805,2805,2805,2805,2
|
|
20240610,132700,1283113230,2810,2810,2810,2810,5
|
|
20240610,132600,1283099180,2810,2810,2810,2810,78
|
|
20240610,132500,1282880000,2805,2795,2805,2795,398
|
|
20240610,132400,1281764210,2790,2790,2790,2790,900
|
|
20240610,132300,1279253210,2790,2795,2795,2790,2066
|
|
20240610,132200,1273482750,2795,2800,2800,2795,292
|
|
20240610,132100,1272666500,2795,2800,2800,2795,2651
|
|
20240610,132000,1265256165,2800,2800,2805,2790,4157
|
|
20240610,131900,1253645205,2800,2795,2800,2795,572
|
|
20240610,131800,1252046080,2800,2800,2800,2800,780
|
|
20240610,131700,1249862080,2800,2800,2800,2800,143
|
|
20240610,131600,1249461680,2800,2800,2800,2800,4
|
|
20240610,131500,1249450480,2800,2800,2800,2800,1306
|
|
20240610,131400,1245793680,2800,2800,2800,2800,783
|
|
20240610,131300,1243601280,2800,2800,2800,2800,245
|
|
20240610,131200,1242915280,2800,2800,2800,2800,2552
|
|
20240610,131100,1235769680,2800,2805,2805,2800,643
|
|
20240610,131000,1233966150,2810,2810,2810,2810,1
|
|
20240610,130900,1233963340,2810,2810,2810,2810,420
|
|
20240610,130800,1232783140,2805,2805,2810,2805,310
|
|
20240610,130700,1231912590,2800,2800,2800,2800,1002
|
|
20240610,130600,1229106990,2800,2805,2805,2800,1809
|
|
20240610,130500,1224040145,2805,2805,2805,2805,1000
|
|
20240610,130400,1221235145,2820,2820,2820,2820,6
|
|
20240610,130300,1221218225,2820,2820,2820,2820,12
|
|
20240610,130200,1221184385,2820,2810,2820,2805,1021
|
|
20240610,130100,1218318355,2810,2815,2820,2805,3131
|
|
20240610,130000,1209528595,2815,2805,2815,2805,345
|
|
20240610,125900,1208560450,2805,2805,2805,2805,0
|
|
20240610,125800,1208560450,2805,2805,2805,2805,124
|
|
20240610,125700,1208212630,2800,2810,2810,2800,2303
|
|
20240610,125600,1201758445,2810,2810,2820,2805,2301
|
|
20240610,125500,1195295845,2810,2810,2810,2810,0
|
|
20240610,125400,1195295845,2810,2810,2810,2810,110
|
|
20240610,125300,1194986745,2810,2815,2815,2810,4858
|
|
20240610,125200,1181318675,2815,2820,2820,2815,25
|
|
20240610,125100,1181248275,2820,2820,2820,2820,1012
|
|
20240610,125000,1178394435,2825,2825,2825,2825,69
|
|
20240610,124900,1178199510,2825,2825,2825,2820,1930
|
|
20240610,124800,1172755765,2825,2825,2825,2825,0
|
|
20240610,124700,1172755765,2825,2825,2825,2825,31
|
|
20240610,124600,1172668190,2825,2825,2825,2825,616
|
|
20240610,124500,1170927990,2825,2825,2825,2825,1
|
|
20240610,124400,1170925165,2820,2830,2830,2820,1051
|
|
20240610,124300,1167956245,2830,2820,2830,2820,2007
|
|
20240610,124200,1162296465,2825,2820,2825,2820,3
|
|
20240610,124100,1162287995,2825,2825,2825,2820,2425
|
|
20240610,124000,1155447285,2815,2815,2815,2815,0
|
|
20240610,123900,1155447285,2815,2825,2825,2815,3833
|
|
20240610,123800,1144639310,2830,2830,2830,2830,0
|
|
20240610,123700,1144639310,2830,2820,2830,2820,2880
|
|
20240610,123600,1136517620,2830,2830,2830,2825,363
|
|
20240610,123500,1135492120,2825,2825,2825,2825,1500
|
|
20240610,123400,1131254620,2830,2830,2830,2830,4
|
|
20240610,123300,1131243300,2830,2830,2830,2830,36
|
|
20240610,123200,1131141420,2830,2830,2830,2830,948
|
|
20240610,123100,1128458580,2830,2830,2830,2830,16
|
|
20240610,123000,1128413300,2825,2825,2825,2825,1161
|
|
20240610,122900,1125133475,2830,2830,2830,2825,2036
|
|
20240610,122800,1119376595,2830,2830,2830,2830,1000
|
|
20240610,122700,1116546595,2825,2825,2825,2825,16
|
|
20240610,122600,1116501395,2825,2825,2825,2825,1002
|
|
20240610,122500,1113670745,2830,2830,2830,2830,0
|
|
20240610,122400,1113670745,2830,2830,2830,2830,27
|
|
20240610,122300,1113594335,2825,2830,2830,2825,92
|
|
20240610,122200,1113334380,2825,2825,2825,2825,0
|
|
20240610,122100,1113334380,2825,2825,2825,2825,51
|
|
20240610,122000,1113190305,2835,2835,2835,2835,20
|
|
20240610,121900,1113133605,2820,2825,2825,2820,1319
|
|
20240610,121800,1109411065,2825,2825,2825,2825,302
|
|
20240610,121700,1108557915,2820,2820,2820,2820,0
|
|
20240610,121600,1108557915,2820,2820,2820,2820,1053
|
|
20240610,121500,1105588455,2820,2825,2825,2820,2027
|
|
20240610,121400,1099871305,2820,2820,2820,2820,0
|
|
20240610,121300,1099871305,2820,2820,2820,2820,10
|
|
20240610,121200,1099843105,2845,2845,2845,2845,5
|
|
20240610,121100,1099828880,2835,2835,2835,2835,0
|
|
20240610,121000,1099828880,2835,2835,2835,2835,2
|
|
20240610,120900,1099823210,2830,2835,2845,2830,3824
|
|
20240610,120800,1088987140,2830,2825,2830,2825,1301
|
|
20240610,120700,1085306815,2820,2820,2820,2820,10
|
|
20240610,120600,1085278615,2820,2820,2820,2815,5118
|
|
20240610,120500,1070869790,2820,2820,2820,2820,84
|
|
20240610,120400,1070632910,2820,2830,2830,2820,151
|
|
20240610,120300,1070206390,2830,2830,2830,2815,4135
|
|
20240610,120200,1058530535,2830,2830,2830,2830,2657
|
|
20240610,120100,1051011225,2830,2835,2835,2830,1000
|
|
20240610,120000,1048179475,2830,2830,2830,2830,1030
|
|
20240610,115900,1045264575,2835,2835,2835,2835,1000
|
|
20240610,115800,1042429575,2830,2830,2835,2830,1275
|
|
20240610,115700,1038821320,2830,2835,2835,2830,1081
|
|
20240610,115600,1035761035,2835,2840,2855,2835,3079
|
|
20240610,115500,1027030660,2840,2840,2840,2840,165
|
|
20240610,115400,1026562060,2840,2840,2840,2840,1000
|
|
20240610,115300,1023722060,2840,2840,2840,2840,18
|
|
20240610,115200,1023670940,2835,2835,2835,2835,0
|
|
20240610,115100,1023670940,2835,2835,2835,2835,0
|
|
20240610,115000,1023670940,2835,2835,2835,2835,1
|
|
20240610,114900,1023668105,2835,2835,2835,2835,0
|
|
20240610,114800,1023668105,2835,2835,2835,2835,262
|
|
20240610,114700,1022925335,2835,2835,2835,2835,0
|
|
20240610,114600,1022925335,2835,2860,2860,2835,401
|
|
20240610,114500,1021778500,2855,2855,2855,2855,100
|
|
20240610,114400,1021493000,2855,2855,2855,2855,96
|
|
20240610,114300,1021218920,2855,2855,2855,2855,5
|
|
20240610,114200,1021204645,2855,2840,2855,2835,10663
|
|
20240610,114100,990842390,2835,2830,2835,2830,130
|
|
20240610,114000,990474475,2830,2835,2835,2830,1291
|
|
20240610,113900,986820420,2840,2840,2840,2840,80
|
|
20240610,113800,986593220,2840,2840,2840,2840,400
|
|
20240610,113700,985457220,2855,2855,2855,2855,0
|
|
20240610,113600,985457220,2855,2855,2855,2855,2
|
|
20240610,113500,985451510,2855,2855,2855,2855,10
|
|
20240610,113400,985422960,2855,2855,2855,2855,37
|
|
20240610,113300,985317325,2855,2840,2855,2835,18
|
|
20240610,113200,985266120,2835,2840,2840,2830,2503
|
|
20240610,113100,978170210,2840,2845,2845,2840,892
|
|
20240610,113000,975633780,2850,2850,2850,2850,0
|
|
20240610,112900,975633780,2850,2850,2850,2850,0
|
|
20240610,112800,975633780,2850,2850,2850,2850,503
|
|
20240610,112700,974200230,2850,2850,2850,2850,1000
|
|
20240610,112600,971350230,2840,2840,2840,2840,0
|
|
20240610,112500,971350230,2840,2845,2845,2840,491
|
|
20240610,112400,969954175,2850,2850,2850,2850,0
|
|
20240610,112300,969954175,2850,2850,2850,2850,501
|
|
20240610,112200,968526325,2850,2855,2855,2835,5492
|
|
20240610,112100,952882480,2855,2860,2860,2855,4797
|
|
20240610,112000,939176725,2870,2870,2870,2870,0
|
|
20240610,111900,939176725,2870,2870,2870,2870,50
|
|
20240610,111800,939033225,2870,2870,2870,2870,1
|
|
20240610,111700,939030355,2870,2870,2870,2870,2
|
|
20240610,111600,939024615,2870,2870,2870,2870,309
|
|
20240610,111500,938137785,2870,2870,2870,2870,20
|
|
20240610,111400,938080385,2870,2870,2870,2870,20
|
|
20240610,111300,938022985,2870,2870,2870,2870,50
|
|
20240610,111200,937879485,2870,2870,2870,2870,217
|
|
20240610,111100,937256695,2870,2870,2870,2870,191
|
|
20240610,111000,936708525,2870,2870,2870,2870,10
|
|
20240610,110900,936679825,2875,2875,2875,2875,160
|
|
20240610,110800,936219825,2875,2875,2875,2875,101
|
|
20240610,110700,935929450,2860,2875,2875,2855,10711
|
|
20240610,110600,905305545,2875,2875,2875,2875,3
|
|
20240610,110500,905296920,2875,2875,2875,2875,471
|
|
20240610,110400,903942795,2865,2865,2865,2865,39
|
|
20240610,110300,903831060,2865,2865,2865,2865,0
|
|
20240610,110200,903831060,2865,2875,2875,2865,5601
|
|
20240610,110100,887779015,2875,2875,2875,2875,246
|
|
20240610,110000,887071765,2875,2875,2875,2875,334
|
|
20240610,105900,886111515,2895,2895,2895,2895,15
|
|
20240610,105800,886068090,2895,2895,2895,2895,4
|
|
20240610,105700,886056510,2895,2895,2895,2895,8
|
|
20240610,105600,886033350,2895,2895,2895,2895,39
|
|
20240610,105500,885920445,2875,2895,2895,2875,117
|
|
20240610,105400,885583910,2895,2895,2895,2895,200
|
|
20240610,105300,885004910,2895,2895,2895,2895,1
|
|
20240610,105200,885002015,2895,2895,2895,2895,0
|
|
20240610,105100,885002015,2895,2895,2895,2895,140
|
|
20240610,105000,884596715,2895,2895,2895,2895,0
|
|
20240610,104900,884596715,2895,2880,2895,2880,863
|
|
20240610,104800,882102775,2880,2875,2880,2870,1235
|
|
20240610,104700,878555130,2885,2885,2885,2885,1
|
|
20240610,104600,878552245,2890,2890,2890,2890,5
|
|
20240610,104500,878537795,2890,2890,2890,2890,0
|
|
20240610,104400,878537795,2890,2890,2890,2890,30
|
|
20240610,104300,878451095,2890,2890,2890,2890,800
|
|
20240610,104200,876139095,2890,2890,2890,2880,169
|
|
20240610,104100,875652175,2890,2885,2890,2885,376
|
|
20240610,104000,874566555,2875,2875,2875,2875,0
|
|
20240610,103900,874566555,2875,2875,2875,2875,0
|
|
20240610,103800,874566555,2875,2875,2875,2875,0
|
|
20240610,103700,874566555,2875,2875,2875,2875,312
|
|
20240610,103600,873669555,2880,2880,2880,2880,0
|
|
20240610,103500,873669555,2880,2880,2880,2880,100
|
|
20240610,103400,873381555,2885,2890,2890,2885,26
|
|
20240610,103300,873306510,2890,2890,2890,2890,0
|
|
20240610,103200,873306510,2890,2885,2890,2885,1463
|
|
20240610,103100,869079015,2885,2885,2885,2885,214
|
|
20240610,103000,868461625,2880,2880,2880,2880,0
|
|
20240610,102900,868461625,2880,2880,2880,2880,52
|
|
20240610,102800,868311865,2880,2880,2880,2880,100
|
|
20240610,102700,868023865,2875,2875,2875,2875,1
|
|
20240610,102600,868020990,2875,2875,2875,2875,1
|
|
20240610,102500,868018115,2875,2875,2875,2875,0
|
|
20240610,102400,868018115,2875,2875,2875,2875,1289
|
|
20240610,102300,864312240,2875,2885,2885,2875,1539
|
|
20240610,102200,859876640,2885,2885,2885,2885,31
|
|
20240610,102100,859787205,2885,2885,2885,2885,0
|
|
20240610,102000,859787205,2885,2890,2890,2885,356
|
|
20240610,101900,858758395,2890,2905,2905,2890,2
|
|
20240610,101800,858752600,2875,2875,2875,2875,0
|
|
20240610,101700,858752600,2875,2920,2920,2860,7205
|
|
20240610,101600,837956555,2930,2930,2930,2930,50
|
|
20240610,101500,837810055,2920,2935,2935,2920,71
|
|
20240610,101400,837602710,2940,2940,2940,2940,100
|
|
20240610,101300,837308710,2940,2940,2940,2935,1080
|
|
20240610,101200,834133910,2940,2925,2945,2925,1890
|
|
20240610,101100,828597225,2925,2920,2925,2920,1153
|
|
20240610,101000,825225340,2920,2910,2920,2910,812
|
|
20240610,100900,822857890,2915,2900,2915,2900,4
|
|
20240610,100800,822846275,2900,2915,2915,2900,101
|
|
20240610,100700,822553360,2920,2890,2925,2890,319
|
|
20240610,100600,821631315,2890,2920,2925,2890,4240
|
|
20240610,100500,809242995,2920,2915,2920,2890,1503
|
|
20240610,100400,804887070,2920,2920,2920,2920,840
|
|
20240610,100300,802434270,2905,2920,2920,2905,1966
|
|
20240610,100200,796705940,2915,2905,2920,2905,482
|
|
20240610,100100,795305400,2910,2915,2915,2910,709
|
|
20240610,100000,793239705,2915,2915,2915,2915,15
|
|
20240610,095900,793195980,2915,2915,2915,2915,30
|
|
20240610,095800,793108530,2945,2955,2955,2905,3316
|
|
20240610,095700,783398720,2955,2955,2955,2955,0
|
|
20240610,095600,783398720,2955,2955,2955,2955,750
|
|
20240610,095500,781182470,2955,2955,2955,2955,0
|
|
20240610,095400,781182470,2955,2955,2955,2955,0
|
|
20240610,095300,781182470,2955,2955,2955,2955,883
|
|
20240610,095200,778573205,2955,2925,2955,2925,997
|
|
20240610,095100,775633280,2950,2940,2955,2940,2598
|
|
20240610,095000,767973735,2940,2940,2940,2940,21
|
|
20240610,094900,767911995,2920,2935,2935,2920,1100
|
|
20240610,094800,764684995,2935,2935,2935,2935,713
|
|
20240610,094700,762592340,2945,2945,2945,2945,0
|
|
20240610,094600,762592340,2945,2945,2945,2940,19102
|
|
20240610,094500,706427935,2940,2935,2940,2930,7209
|
|
20240610,094400,685294585,2940,2940,2940,2940,30
|
|
20240610,094300,685206385,2935,2935,2940,2935,120
|
|
20240610,094200,684853935,2935,2930,2935,2930,586
|
|
20240610,094100,683136950,2930,2930,2930,2930,101
|
|
20240610,094000,682841020,2930,2925,2935,2920,4969
|
|
20240610,093900,668284850,2925,2930,2930,2925,4016
|
|
20240610,093800,656537550,2945,2920,2945,2920,2413
|
|
20240610,093700,649472565,2920,2880,2920,2870,4018
|
|
20240610,093600,637838005,2880,2880,2880,2875,1466
|
|
20240610,093500,633618040,2880,2880,2900,2880,1859
|
|
20240610,093400,628262335,2880,2880,2880,2880,0
|
|
20240610,093300,628262335,2880,2895,2895,2865,1853
|
|
20240610,093200,622901645,2865,2895,2895,2855,6641
|
|
20240610,093100,603800380,2895,2895,2895,2895,600
|
|
20240610,093000,602063380,2895,2895,2895,2895,1295
|
|
20240610,092900,598314355,2895,2900,2930,2890,2258
|
|
20240610,092800,591750815,2900,2900,2900,2900,95
|
|
20240610,092700,591475315,2900,2890,2900,2890,2792
|
|
20240610,092600,583387050,2875,2875,2895,2860,1209
|
|
20240610,092500,579920640,2875,2870,2895,2870,2843
|
|
20240610,092400,571725945,2870,2875,2875,2855,4937
|
|
20240610,092300,557604815,2855,2875,2875,2855,17
|
|
20240610,092200,557556080,2880,2840,2880,2815,3880
|
|
20240610,092100,546539735,2800,2785,2860,2775,9885
|
|
20240610,092000,518824545,2800,2870,2870,2740,24015
|
|
20240610,091900,451120460,2880,2885,2885,2865,862
|
|
20240610,091800,448646660,2885,2880,2885,2870,624
|
|
20240610,091700,446850360,2880,2895,2895,2880,761
|
|
20240610,091600,444651085,2895,2880,2895,2855,9738
|
|
20240610,091500,416681630,2880,2920,2920,2875,8573
|
|
20240610,091400,391901715,2915,2930,2930,2915,295
|
|
20240610,091300,391040720,2935,2920,2935,2920,1198
|
|
20240610,091200,387538450,2920,2875,2935,2875,9497
|
|
20240610,091100,360063900,2875,2890,2890,2875,1479
|
|
20240610,091000,355797510,2880,2890,2925,2880,8508
|
|
20240610,090900,331183840,2905,2900,2905,2880,26469
|
|
20240610,090800,254895585,2900,2945,2945,2810,20179
|
|
20240610,090700,196772890,2945,2985,2985,2930,20489
|
|
20240610,090600,135908085,2990,2995,3000,2990,1833
|
|
20240610,090500,130418250,2980,2985,2995,2980,6533
|
|
20240610,090400,110914690,3015,2985,3015,2980,8861
|
|
20240610,090300,84472140,2985,2990,2990,2985,4331
|
|
20240610,090200,71534355,2990,3005,3005,2990,3264
|
|
20240610,090100,61772710,3000,2980,3025,2970,2641
|
|
20240610,090000,53888750,2980,3035,3035,2980,17789
|