645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,194100,2214897330,3080,3080,3080,3080,0
|
|
20240619,194000,2214897330,3080,3080,3080,3080,0
|
|
20240619,193900,2214897330,3080,3080,3080,3080,0
|
|
20240619,193800,2214897330,3080,3080,3080,3080,0
|
|
20240619,193700,2214897330,3080,3080,3080,3080,0
|
|
20240619,193600,2214897330,3080,3080,3080,3080,0
|
|
20240619,193500,2214897330,3080,3080,3080,3080,0
|
|
20240619,193400,2214897330,3080,3080,3080,3080,0
|
|
20240619,193300,2214897330,3080,3080,3080,3080,0
|
|
20240619,193200,2214897330,3080,3080,3080,3080,0
|
|
20240619,193100,2214897330,3080,3080,3080,3080,0
|
|
20240619,193000,2214897330,3080,3080,3080,3080,0
|
|
20240619,192900,2214897330,3080,3080,3080,3080,0
|
|
20240619,192800,2214897330,3080,3080,3080,3080,0
|
|
20240619,192700,2214897330,3080,3080,3080,3080,0
|
|
20240619,192600,2214897330,3080,3080,3080,3080,0
|
|
20240619,192500,2214897330,3080,3080,3080,3080,0
|
|
20240619,192400,2214897330,3080,3080,3080,3080,0
|
|
20240619,192300,2214897330,3080,3080,3080,3080,0
|
|
20240619,192200,2214897330,3080,3080,3080,3080,0
|
|
20240619,192100,2214897330,3080,3080,3080,3080,0
|
|
20240619,192000,2214897330,3080,3080,3080,3080,0
|
|
20240619,191900,2214897330,3080,3080,3080,3080,0
|
|
20240619,191800,2214897330,3080,3080,3080,3080,0
|
|
20240619,191700,2214897330,3080,3080,3080,3080,0
|
|
20240619,191600,2214897330,3080,3080,3080,3080,0
|
|
20240619,191500,2214897330,3080,3080,3080,3080,0
|
|
20240619,191400,2214897330,3080,3080,3080,3080,0
|
|
20240619,191300,2214897330,3080,3080,3080,3080,0
|
|
20240619,191200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,191100,2214897330,3080,3080,3080,3080,0
|
|
20240619,191000,2214897330,3080,3080,3080,3080,0
|
|
20240619,190900,2214897330,3080,3080,3080,3080,0
|
|
20240619,190800,2214897330,3080,3080,3080,3080,0
|
|
20240619,190700,2214897330,3080,3080,3080,3080,0
|
|
20240619,190600,2214897330,3080,3080,3080,3080,0
|
|
20240619,190500,2214897330,3080,3080,3080,3080,0
|
|
20240619,190400,2214897330,3080,3080,3080,3080,0
|
|
20240619,190300,2214897330,3080,3080,3080,3080,0
|
|
20240619,190200,2214897330,3080,3080,3080,3080,0
|
|
20240619,190100,2214897330,3080,3080,3080,3080,0
|
|
20240619,190000,2214897330,3080,3080,3080,3080,0
|
|
20240619,185900,2214897330,3080,3080,3080,3080,0
|
|
20240619,185800,2214897330,3080,3080,3080,3080,0
|
|
20240619,185700,2214897330,3080,3080,3080,3080,0
|
|
20240619,185600,2214897330,3080,3080,3080,3080,0
|
|
20240619,185500,2214897330,3080,3080,3080,3080,0
|
|
20240619,185400,2214897330,3080,3080,3080,3080,0
|
|
20240619,185300,2214897330,3080,3080,3080,3080,0
|
|
20240619,185200,2214897330,3080,3080,3080,3080,0
|
|
20240619,185100,2214897330,3080,3080,3080,3080,0
|
|
20240619,185000,2214897330,3080,3080,3080,3080,0
|
|
20240619,184900,2214897330,3080,3080,3080,3080,0
|
|
20240619,184800,2214897330,3080,3080,3080,3080,0
|
|
20240619,184700,2214897330,3080,3080,3080,3080,0
|
|
20240619,184600,2214897330,3080,3080,3080,3080,0
|
|
20240619,184500,2214897330,3080,3080,3080,3080,0
|
|
20240619,184400,2214897330,3080,3080,3080,3080,0
|
|
20240619,184300,2214897330,3080,3080,3080,3080,0
|
|
20240619,184200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,184100,2214897330,3080,3080,3080,3080,0
|
|
20240619,184000,2214897330,3080,3080,3080,3080,0
|
|
20240619,183900,2214897330,3080,3080,3080,3080,0
|
|
20240619,183800,2214897330,3080,3080,3080,3080,0
|
|
20240619,183700,2214897330,3080,3080,3080,3080,0
|
|
20240619,183600,2214897330,3080,3080,3080,3080,0
|
|
20240619,183500,2214897330,3080,3080,3080,3080,0
|
|
20240619,183400,2214897330,3080,3080,3080,3080,0
|
|
20240619,183300,2214897330,3080,3080,3080,3080,0
|
|
20240619,183200,2214897330,3080,3080,3080,3080,0
|
|
20240619,183100,2214897330,3080,3080,3080,3080,0
|
|
20240619,183000,2214897330,3080,3080,3080,3080,0
|
|
20240619,182900,2214897330,3080,3080,3080,3080,0
|
|
20240619,182800,2214897330,3080,3080,3080,3080,0
|
|
20240619,182700,2214897330,3080,3080,3080,3080,0
|
|
20240619,182600,2214897330,3080,3080,3080,3080,0
|
|
20240619,182500,2214897330,3080,3080,3080,3080,0
|
|
20240619,182400,2214897330,3080,3080,3080,3080,0
|
|
20240619,182300,2214897330,3080,3080,3080,3080,0
|
|
20240619,182200,2214897330,3080,3080,3080,3080,0
|
|
20240619,182100,2214897330,3080,3080,3080,3080,0
|
|
20240619,182000,2214897330,3080,3080,3080,3080,0
|
|
20240619,181900,2214897330,3080,3080,3080,3080,0
|
|
20240619,181800,2214897330,3080,3080,3080,3080,0
|
|
20240619,181700,2214897330,3080,3080,3080,3080,0
|
|
20240619,181600,2214897330,3080,3080,3080,3080,0
|
|
20240619,181500,2214897330,3080,3080,3080,3080,0
|
|
20240619,181400,2214897330,3080,3080,3080,3080,0
|
|
20240619,181300,2214897330,3080,3080,3080,3080,0
|
|
20240619,181200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,181100,2214897330,3080,3080,3080,3080,0
|
|
20240619,181000,2214897330,3080,3080,3080,3080,0
|
|
20240619,180900,2214897330,3080,3080,3080,3080,0
|
|
20240619,180800,2214897330,3080,3080,3080,3080,0
|
|
20240619,180700,2214897330,3080,3080,3080,3080,0
|
|
20240619,180600,2214897330,3080,3080,3080,3080,0
|
|
20240619,180500,2214897330,3080,3080,3080,3080,0
|
|
20240619,180400,2214897330,3080,3080,3080,3080,0
|
|
20240619,180300,2214897330,3080,3080,3080,3080,0
|
|
20240619,180200,2214897330,3080,3080,3080,3080,0
|
|
20240619,180100,2214897330,3080,3080,3080,3080,0
|
|
20240619,180000,2214897330,3080,3080,3080,3080,0
|
|
20240619,175900,2214897330,3080,3080,3080,3080,0
|
|
20240619,175800,2214897330,3080,3080,3080,3080,0
|
|
20240619,175700,2214897330,3080,3080,3080,3080,0
|
|
20240619,175600,2214897330,3080,3080,3080,3080,0
|
|
20240619,175500,2214897330,3080,3080,3080,3080,0
|
|
20240619,175400,2214897330,3080,3080,3080,3080,0
|
|
20240619,175300,2214897330,3080,3080,3080,3080,0
|
|
20240619,175200,2214897330,3080,3080,3080,3080,0
|
|
20240619,175100,2214897330,3080,3080,3080,3080,0
|
|
20240619,175000,2214897330,3080,3080,3080,3080,0
|
|
20240619,174900,2214897330,3080,3080,3080,3080,0
|
|
20240619,174800,2214897330,3080,3080,3080,3080,0
|
|
20240619,174700,2214897330,3080,3080,3080,3080,0
|
|
20240619,174600,2214897330,3080,3080,3080,3080,0
|
|
20240619,174500,2214897330,3080,3080,3080,3080,0
|
|
20240619,174400,2214897330,3080,3080,3080,3080,0
|
|
20240619,174300,2214897330,3080,3080,3080,3080,0
|
|
20240619,174200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,174100,2214897330,3080,3080,3080,3080,0
|
|
20240619,174000,2214897330,3080,3080,3080,3080,0
|
|
20240619,173900,2214897330,3080,3080,3080,3080,0
|
|
20240619,173800,2214897330,3080,3080,3080,3080,0
|
|
20240619,173700,2214897330,3080,3080,3080,3080,0
|
|
20240619,173600,2214897330,3080,3080,3080,3080,0
|
|
20240619,173500,2214897330,3080,3080,3080,3080,0
|
|
20240619,173400,2214897330,3080,3080,3080,3080,0
|
|
20240619,173300,2214897330,3080,3080,3080,3080,0
|
|
20240619,173200,2214897330,3080,3080,3080,3080,0
|
|
20240619,173100,2214897330,3080,3080,3080,3080,0
|
|
20240619,173000,2214897330,3080,3080,3080,3080,0
|
|
20240619,172900,2214897330,3080,3080,3080,3080,0
|
|
20240619,172800,2214897330,3080,3080,3080,3080,0
|
|
20240619,172700,2214897330,3080,3080,3080,3080,0
|
|
20240619,172600,2214897330,3080,3080,3080,3080,0
|
|
20240619,172500,2214897330,3080,3080,3080,3080,0
|
|
20240619,172400,2214897330,3080,3080,3080,3080,0
|
|
20240619,172300,2214897330,3080,3080,3080,3080,0
|
|
20240619,172200,2214897330,3080,3080,3080,3080,0
|
|
20240619,172100,2214897330,3080,3080,3080,3080,0
|
|
20240619,172000,2214897330,3080,3080,3080,3080,0
|
|
20240619,171900,2214897330,3080,3080,3080,3080,0
|
|
20240619,171800,2214897330,3080,3080,3080,3080,0
|
|
20240619,171700,2214897330,3080,3080,3080,3080,0
|
|
20240619,171600,2214897330,3080,3080,3080,3080,0
|
|
20240619,171500,2214897330,3080,3080,3080,3080,0
|
|
20240619,171400,2214897330,3080,3080,3080,3080,0
|
|
20240619,171300,2214897330,3080,3080,3080,3080,0
|
|
20240619,171200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,171100,2214897330,3080,3080,3080,3080,0
|
|
20240619,171000,2214897330,3080,3080,3080,3080,0
|
|
20240619,170900,2214897330,3080,3080,3080,3080,0
|
|
20240619,170800,2214897330,3080,3080,3080,3080,0
|
|
20240619,170700,2214897330,3080,3080,3080,3080,0
|
|
20240619,170600,2214897330,3080,3080,3080,3080,0
|
|
20240619,170500,2214897330,3080,3080,3080,3080,0
|
|
20240619,170400,2214897330,3080,3080,3080,3080,0
|
|
20240619,170300,2214897330,3080,3080,3080,3080,0
|
|
20240619,170200,2214897330,3080,3080,3080,3080,0
|
|
20240619,170100,2214897330,3080,3080,3080,3080,0
|
|
20240619,170000,2214897330,3080,3080,3080,3080,0
|
|
20240619,165900,2214897330,3080,3080,3080,3080,0
|
|
20240619,165800,2214897330,3080,3080,3080,3080,0
|
|
20240619,165700,2214897330,3080,3080,3080,3080,0
|
|
20240619,165600,2214897330,3080,3080,3080,3080,0
|
|
20240619,165500,2214897330,3080,3080,3080,3080,0
|
|
20240619,165400,2214897330,3080,3080,3080,3080,0
|
|
20240619,165300,2214897330,3080,3080,3080,3080,0
|
|
20240619,165200,2214897330,3080,3080,3080,3080,0
|
|
20240619,165100,2214897330,3080,3080,3080,3080,0
|
|
20240619,165000,2214897330,3080,3080,3080,3080,0
|
|
20240619,164900,2214897330,3080,3080,3080,3080,0
|
|
20240619,164800,2214897330,3080,3080,3080,3080,0
|
|
20240619,164700,2214897330,3080,3080,3080,3080,0
|
|
20240619,164600,2214897330,3080,3080,3080,3080,0
|
|
20240619,164500,2214897330,3080,3080,3080,3080,0
|
|
20240619,164400,2214897330,3080,3080,3080,3080,0
|
|
20240619,164300,2214897330,3080,3080,3080,3080,0
|
|
20240619,164200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,164100,2214897330,3080,3080,3080,3080,0
|
|
20240619,164000,2214897330,3080,3080,3080,3080,0
|
|
20240619,163900,2214897330,3080,3080,3080,3080,0
|
|
20240619,163800,2214897330,3080,3080,3080,3080,0
|
|
20240619,163700,2214897330,3080,3080,3080,3080,0
|
|
20240619,163600,2214897330,3080,3080,3080,3080,0
|
|
20240619,163500,2214897330,3080,3080,3080,3080,0
|
|
20240619,163400,2214897330,3080,3080,3080,3080,0
|
|
20240619,163300,2214897330,3080,3080,3080,3080,0
|
|
20240619,163200,2214897330,3080,3080,3080,3080,0
|
|
20240619,163100,2214897330,3080,3080,3080,3080,0
|
|
20240619,163000,2214897330,3080,3080,3080,3080,0
|
|
20240619,162900,2214897330,3080,3080,3080,3080,0
|
|
20240619,162800,2214897330,3080,3080,3080,3080,0
|
|
20240619,162700,2214897330,3080,3080,3080,3080,0
|
|
20240619,162600,2214897330,3080,3080,3080,3080,0
|
|
20240619,162500,2214897330,3080,3080,3080,3080,0
|
|
20240619,162400,2214897330,3080,3080,3080,3080,0
|
|
20240619,162300,2214897330,3080,3080,3080,3080,0
|
|
20240619,162200,2214897330,3080,3080,3080,3080,0
|
|
20240619,162100,2214897330,3080,3080,3080,3080,0
|
|
20240619,162000,2214897330,3080,3080,3080,3080,0
|
|
20240619,161900,2214897330,3080,3080,3080,3080,0
|
|
20240619,161800,2214897330,3080,3080,3080,3080,0
|
|
20240619,161700,2214897330,3080,3080,3080,3080,0
|
|
20240619,161600,2214897330,3080,3080,3080,3080,0
|
|
20240619,161500,2214897330,3080,3080,3080,3080,0
|
|
20240619,161400,2214897330,3080,3080,3080,3080,0
|
|
20240619,161300,2214897330,3080,3080,3080,3080,0
|
|
20240619,161200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,161100,2214897330,3080,3080,3080,3080,0
|
|
20240619,161000,2214897330,3080,3080,3080,3080,0
|
|
20240619,160900,2214897330,3080,3080,3080,3080,0
|
|
20240619,160800,2214897330,3080,3080,3080,3080,0
|
|
20240619,160700,2214897330,3080,3080,3080,3080,0
|
|
20240619,160600,2214897330,3080,3080,3080,3080,0
|
|
20240619,160500,2214897330,3080,3080,3080,3080,0
|
|
20240619,160400,2214897330,3080,3080,3080,3080,0
|
|
20240619,160300,2214897330,3080,3080,3080,3080,0
|
|
20240619,160200,2214897330,3080,3080,3080,3080,0
|
|
20240619,160100,2214897330,3080,3080,3080,3080,0
|
|
20240619,160000,2214897330,3080,3080,3080,3080,0
|
|
20240619,155900,2214897330,3080,3080,3080,3080,0
|
|
20240619,155800,2214897330,3080,3080,3080,3080,0
|
|
20240619,155700,2214897330,3080,3080,3080,3080,0
|
|
20240619,155600,2214897330,3080,3080,3080,3080,0
|
|
20240619,155500,2214897330,3080,3080,3080,3080,0
|
|
20240619,155400,2214897330,3080,3080,3080,3080,0
|
|
20240619,155300,2214897330,3080,3080,3080,3080,0
|
|
20240619,155200,2214897330,3080,3080,3080,3080,0
|
|
20240619,155100,2214897330,3080,3080,3080,3080,0
|
|
20240619,155000,2214897330,3080,3080,3080,3080,0
|
|
20240619,154900,2214897330,3080,3080,3080,3080,0
|
|
20240619,154800,2214897330,3080,3080,3080,3080,0
|
|
20240619,154700,2214897330,3080,3080,3080,3080,0
|
|
20240619,154600,2214897330,3080,3080,3080,3080,0
|
|
20240619,154500,2214897330,3080,3080,3080,3080,0
|
|
20240619,154400,2214897330,3080,3080,3080,3080,0
|
|
20240619,154300,2214897330,3080,3080,3080,3080,0
|
|
20240619,154200,2214897330,3080,3080,3080,3080,3257
|
|
20240619,154100,2214897330,3080,3080,3080,3080,0
|
|
20240619,154000,2214897330,3080,3080,3080,3080,0
|
|
20240619,153900,2214897330,3080,3080,3080,3080,0
|
|
20240619,153800,2214897330,3080,3080,3080,3080,0
|
|
20240619,153700,2214897330,3080,3080,3080,3080,0
|
|
20240619,153600,2214897330,3080,3080,3080,3080,0
|
|
20240619,153500,2214897330,3080,3080,3080,3080,0
|
|
20240619,153400,2214897330,3080,3080,3080,3080,0
|
|
20240619,153300,2214897330,3080,3080,3080,3080,0
|
|
20240619,153200,2214897330,3080,3080,3080,3080,0
|
|
20240619,153100,2214897330,3080,3080,3080,3080,0
|
|
20240619,153000,2214897330,3080,3080,3080,3080,3257
|
|
20240619,152900,2204865770,3080,3080,3080,3080,0
|
|
20240619,152800,2204865770,3080,3080,3080,3080,0
|
|
20240619,152700,2204865770,3080,3080,3080,3080,0
|
|
20240619,152600,2204865770,3080,3080,3080,3080,0
|
|
20240619,152500,2204865770,3080,3080,3080,3080,0
|
|
20240619,152400,2204865770,3080,3080,3080,3080,0
|
|
20240619,152300,2204865770,3080,3080,3080,3080,0
|
|
20240619,152200,2204865770,3080,3080,3080,3080,0
|
|
20240619,152100,2204865770,3080,3080,3080,3080,0
|
|
20240619,152000,2204865770,3080,3080,3080,3080,0
|
|
20240619,151900,2204865770,3080,3060,3080,3060,479
|
|
20240619,151800,2203395985,3045,3045,3050,3045,580
|
|
20240619,151700,2201629100,3055,3045,3055,3045,1063
|
|
20240619,151600,2198387315,3045,3045,3045,3045,20
|
|
20240619,151500,2198326415,3045,3045,3045,3045,13
|
|
20240619,151400,2198286830,3045,3055,3055,3045,372
|
|
20240619,151300,2197152365,3045,3045,3045,3045,1007
|
|
20240619,151200,2194086050,3045,3050,3050,3045,197
|
|
20240619,151100,2193485285,3050,3045,3055,3045,1168
|
|
20240619,151000,2189924160,3045,3045,3045,3040,622
|
|
20240619,150900,2188032075,3045,3055,3055,3045,1731
|
|
20240619,150800,2182755920,3055,3055,3055,3055,5
|
|
20240619,150700,2182740645,3055,3055,3060,3055,128
|
|
20240619,150600,2182349580,3055,3060,3060,3055,185
|
|
20240619,150500,2181783825,3060,3055,3060,3055,372
|
|
20240619,150400,2180646850,3060,3045,3060,3045,294
|
|
20240619,150300,2179747565,3050,3050,3050,3050,310
|
|
20240619,150200,2178802065,3050,3050,3050,3050,314
|
|
20240619,150100,2177844365,3050,3050,3050,3050,1119
|
|
20240619,150000,2174431415,3050,3050,3050,3050,71
|
|
20240619,145900,2174214865,3060,3050,3060,3045,471
|
|
20240619,145800,2172777980,3055,3050,3055,3050,216
|
|
20240619,145700,2172118180,3055,3050,3055,3045,658
|
|
20240619,145600,2170111280,3060,3060,3060,3060,0
|
|
20240619,145500,2170111280,3060,3050,3060,3050,954
|
|
20240619,145400,2167197785,3050,3050,3055,3045,240
|
|
20240619,145300,2166465765,3050,3055,3055,3050,3500
|
|
20240619,145200,2155789960,3055,3055,3055,3055,297
|
|
20240619,145100,2154882625,3065,3070,3070,3065,145
|
|
20240619,145000,2154437750,3070,3070,3070,3065,235
|
|
20240619,144900,2153716610,3070,3060,3070,3060,1305
|
|
20240619,144800,2149716840,3065,3050,3065,3050,1724
|
|
20240619,144700,2144450150,3055,3065,3065,3055,335
|
|
20240619,144600,2143425815,3065,3065,3065,3065,28
|
|
20240619,144500,2143339995,3070,3065,3070,3065,22
|
|
20240619,144400,2143272560,3050,3055,3060,3050,778
|
|
20240619,144300,2140898250,3065,3065,3065,3065,8
|
|
20240619,144200,2140873730,3070,3070,3070,3070,0
|
|
20240619,144100,2140873730,3070,3070,3070,3070,19
|
|
20240619,144000,2140815400,3070,3065,3070,3060,616
|
|
20240619,143900,2138927270,3060,3065,3065,3060,384
|
|
20240619,143800,2137750950,3080,3080,3080,3080,1035
|
|
20240619,143700,2134563150,3085,3090,3090,3085,807
|
|
20240619,143600,2132072685,3095,3095,3100,3090,1754
|
|
20240619,143500,2126648555,3095,3090,3095,3090,479
|
|
20240619,143400,2125166945,3090,3090,3090,3090,209
|
|
20240619,143300,2124521135,3100,3095,3100,3090,401
|
|
20240619,143200,2123281215,3095,3095,3100,3095,391
|
|
20240619,143100,2122070175,3100,3095,3100,3095,419
|
|
20240619,143000,2120772545,3095,3100,3100,3095,344
|
|
20240619,142900,2119707800,3095,3095,3110,3090,1101
|
|
20240619,142800,2116293620,3090,3080,3090,3080,390
|
|
20240619,142700,2115091520,3080,3100,3100,3080,2489
|
|
20240619,142600,2107375860,3100,3100,3105,3100,2770
|
|
20240619,142500,2098783860,3100,3100,3105,3100,278
|
|
20240619,142400,2097921135,3100,3100,3110,3100,953
|
|
20240619,142300,2094966465,3100,3100,3110,3095,4553
|
|
20240619,142200,2080843275,3100,3070,3100,3070,7934
|
|
20240619,142100,2056347190,3065,3065,3065,3065,568
|
|
20240619,142000,2054606270,3065,3060,3065,3060,117
|
|
20240619,141900,2054248160,3060,3055,3060,3050,416
|
|
20240619,141800,2052975810,3055,3060,3060,3055,880
|
|
20240619,141700,2050285190,3060,3060,3060,3060,94
|
|
20240619,141600,2049997550,3060,3080,3080,3060,142
|
|
20240619,141500,2049562325,3080,3080,3080,3080,40
|
|
20240619,141400,2049439125,3080,3055,3080,3050,2264
|
|
20240619,141300,2042499275,3055,3050,3055,3050,597
|
|
20240619,141200,2040676905,3050,3050,3050,3050,40
|
|
20240619,141100,2040554905,3050,3045,3050,3045,22
|
|
20240619,141000,2040487910,3035,3040,3040,3035,421
|
|
20240619,140900,2039208675,3035,3030,3035,3030,352
|
|
20240619,140800,2038142025,3030,3030,3030,3030,171
|
|
20240619,140700,2037623895,3030,3045,3045,3030,423
|
|
20240619,140600,2036340090,3050,3055,3055,3050,542
|
|
20240619,140500,2034686805,3055,3040,3060,3040,2356
|
|
20240619,140400,2027493885,3045,3035,3045,3035,465
|
|
20240619,140300,2026079830,3030,3010,3030,3010,1033
|
|
20240619,140200,2022953300,3010,3010,3010,3010,211
|
|
20240619,140100,2022318190,3010,3010,3010,3010,319
|
|
20240619,140000,2021358000,3010,3005,3010,3005,2721
|
|
20240619,135900,2013174465,3000,3000,3000,3000,155
|
|
20240619,135800,2012709465,3005,3005,3005,3005,70
|
|
20240619,135700,2012499115,3005,3005,3005,3005,306
|
|
20240619,135600,2011579585,3010,3010,3010,3010,0
|
|
20240619,135500,2011579585,3010,3010,3010,3010,14
|
|
20240619,135400,2011537445,3005,3010,3010,3005,318
|
|
20240619,135300,2010581360,3010,3010,3010,3010,19
|
|
20240619,135200,2010524170,3010,3010,3010,3010,204
|
|
20240619,135100,2009910130,3010,3010,3010,3010,0
|
|
20240619,135000,2009910130,3010,3010,3010,3010,167
|
|
20240619,134900,2009407460,3010,3010,3010,3010,194
|
|
20240619,134800,2008823520,3010,3010,3010,3010,689
|
|
20240619,134700,2006749630,3005,3000,3005,3000,1287
|
|
20240619,134600,2002883205,3000,3000,3000,3000,115
|
|
20240619,134500,2002538205,3000,3000,3000,3000,1200
|
|
20240619,134400,1998938205,2995,2995,2995,2995,614
|
|
20240619,134300,1997099275,2995,2995,2995,2995,67
|
|
20240619,134200,1996898610,2995,3000,3000,2995,193
|
|
20240619,134100,1996320320,2995,2995,2995,2995,17
|
|
20240619,134000,1996269405,3000,3000,3000,3000,0
|
|
20240619,133900,1996269405,3000,3000,3000,3000,667
|
|
20240619,133800,1994268405,3000,3000,3000,3000,616
|
|
20240619,133700,1992420405,3000,3000,3000,3000,659
|
|
20240619,133600,1990443405,3000,3000,3000,3000,16
|
|
20240619,133500,1990395405,3000,3000,3000,3000,1440
|
|
20240619,133400,1986075405,3000,3000,3000,3000,1258
|
|
20240619,133300,1982301405,3000,3000,3000,3000,517
|
|
20240619,133200,1980750405,3000,3000,3000,3000,704
|
|
20240619,133100,1978638405,3000,3005,3005,3000,1099
|
|
20240619,133000,1975341235,3005,3005,3005,3005,18
|
|
20240619,132900,1975287145,3010,3005,3010,3005,222
|
|
20240619,132800,1974620030,3005,3000,3005,3000,1046
|
|
20240619,132700,1971476890,3005,3005,3005,3005,1253
|
|
20240619,132600,1967711625,3005,3005,3005,3005,1016
|
|
20240619,132500,1964658545,3005,3005,3005,3005,1018
|
|
20240619,132400,1961599455,3005,3005,3005,3005,208
|
|
20240619,132300,1960974415,3005,3005,3005,3005,646
|
|
20240619,132200,1959033185,3010,3005,3010,3000,169
|
|
20240619,132100,1958525415,3010,3005,3010,3000,892
|
|
20240619,132000,1955847435,3000,3000,3000,3000,66
|
|
20240619,131900,1955649435,3005,3005,3005,3005,470
|
|
20240619,131800,1954237085,3005,3005,3010,3005,2636
|
|
20240619,131700,1946315900,3010,3005,3010,3005,70
|
|
20240619,131600,1946105545,3015,3015,3015,3015,7
|
|
20240619,131500,1946084440,3005,3005,3005,3005,616
|
|
20240619,131400,1944233360,3010,3000,3010,3000,1374
|
|
20240619,131300,1940100270,3005,3005,3005,3000,73
|
|
20240619,131200,1939881140,3005,3005,3005,3005,2039
|
|
20240619,131100,1933753945,3015,3015,3015,3015,1370
|
|
20240619,131000,1929623395,3015,3015,3015,3015,47
|
|
20240619,130900,1929481690,3020,3005,3020,3005,1238
|
|
20240619,130800,1925748220,3015,3015,3015,3015,0
|
|
20240619,130700,1925748220,3015,3005,3015,3005,1278
|
|
20240619,130600,1921902755,3005,3015,3015,3005,617
|
|
20240619,130500,1920046065,3010,3005,3010,3005,1309
|
|
20240619,130400,1916109310,3010,3010,3010,3010,1100
|
|
20240619,130300,1912798310,3005,3010,3010,3005,1031
|
|
20240619,130200,1909695085,3005,3005,3005,3005,691
|
|
20240619,130100,1907618630,3005,3005,3005,3005,1065
|
|
20240619,130000,1904418305,3005,3005,3005,3005,1116
|
|
20240619,125900,1901064725,3005,3000,3005,3000,946
|
|
20240619,125800,1898226645,3000,3000,3000,3000,49
|
|
20240619,125700,1898079645,3005,3005,3005,3005,1223
|
|
20240619,125600,1894404530,3005,3010,3010,3005,1025
|
|
20240619,125500,1891321830,3010,3010,3010,3010,2
|
|
20240619,125400,1891315810,3015,3015,3015,3015,1156
|
|
20240619,125300,1887830470,3015,3005,3015,3005,928
|
|
20240619,125200,1885037405,3010,3010,3010,3010,1137
|
|
20240619,125100,1881615035,3005,2995,3005,2995,498
|
|
20240619,125000,1880121060,2995,2995,2995,2995,78
|
|
20240619,124900,1879887450,2995,3000,3000,2995,313
|
|
20240619,124800,1878949370,3000,3000,3000,3000,609
|
|
20240619,124700,1877122370,2995,3000,3000,2995,92
|
|
20240619,124600,1876846565,3005,2995,3005,2995,280
|
|
20240619,124500,1876006615,2995,2995,2995,2995,697
|
|
20240619,124400,1873919100,2995,2995,2995,2995,786
|
|
20240619,124300,1871565030,2995,2995,2995,2995,30
|
|
20240619,124200,1871475180,2995,2995,2995,2995,581
|
|
20240619,124100,1869735085,2995,2995,2995,2995,114
|
|
20240619,124000,1869393655,3000,3000,3000,3000,957
|
|
20240619,123900,1866522655,3000,3000,3000,3000,711
|
|
20240619,123800,1864389655,3000,3000,3005,3000,617
|
|
20240619,123700,1862538635,3005,3005,3005,3005,8
|
|
20240619,123600,1862514595,3020,3005,3020,3005,721
|
|
20240619,123500,1860347760,3020,3005,3020,3005,70
|
|
20240619,123400,1860137260,3005,3005,3005,3005,260
|
|
20240619,123300,1859355960,3020,3020,3020,3020,0
|
|
20240619,123200,1859355960,3020,3010,3020,3010,51
|
|
20240619,123100,1859202440,3015,3010,3015,3010,500
|
|
20240619,123000,1857695020,3010,3015,3015,3010,352
|
|
20240619,122900,1856635240,3045,3030,3045,3030,400
|
|
20240619,122800,1855418235,3045,3045,3045,3045,2
|
|
20240619,122700,1855412145,3050,3040,3050,3040,300
|
|
20240619,122600,1854498805,3055,3040,3055,3040,200
|
|
20240619,122500,1853889525,3045,3025,3045,3025,300
|
|
20240619,122400,1852980200,3055,3055,3055,3055,0
|
|
20240619,122300,1852980200,3055,3010,3055,3010,500
|
|
20240619,122200,1851459210,3010,3000,3010,3000,780
|
|
20240619,122100,1849114280,3005,3005,3005,3005,0
|
|
20240619,122000,1849114280,3005,3005,3005,3005,1037
|
|
20240619,121900,1845998095,3005,3005,3005,3005,58
|
|
20240619,121800,1845823805,3005,3005,3005,3005,142
|
|
20240619,121700,1845397095,3005,3005,3005,3005,665
|
|
20240619,121600,1843398770,3010,3005,3010,3005,776
|
|
20240619,121500,1841063255,3005,3005,3005,3005,615
|
|
20240619,121400,1839215180,3020,3020,3020,3020,0
|
|
20240619,121300,1839215180,3020,3005,3020,3005,66
|
|
20240619,121200,1839016515,3030,3030,3030,3030,362
|
|
20240619,121100,1837919655,3035,3035,3035,3035,104
|
|
20240619,121000,1837604015,3035,3040,3040,3035,43
|
|
20240619,120900,1837473370,3040,3060,3060,3040,487
|
|
20240619,120800,1835986615,3060,3035,3060,3035,1421
|
|
20240619,120700,1831648470,3030,3015,3030,3015,1382
|
|
20240619,120600,1827470645,3015,3005,3015,3005,1357
|
|
20240619,120500,1823380640,3005,3005,3005,3005,67
|
|
20240619,120400,1823179305,3010,3010,3010,3010,73
|
|
20240619,120300,1822959575,3010,3010,3010,3010,115
|
|
20240619,120200,1822613425,3010,3010,3010,3010,208
|
|
20240619,120100,1821987345,3010,3000,3010,3000,550
|
|
20240619,120000,1820332440,3000,3000,3000,3000,19
|
|
20240619,115900,1820275440,2995,3000,3000,2995,397
|
|
20240619,115800,1819085925,2995,2995,3000,2995,988
|
|
20240619,115700,1816122360,2995,2995,2995,2995,183
|
|
20240619,115600,1815574275,3000,2990,3000,2990,2098
|
|
20240619,115500,1809281255,2990,2995,2995,2990,16
|
|
20240619,115400,1809233410,2995,2995,2995,2995,296
|
|
20240619,115300,1808346890,2995,2995,2995,2995,100
|
|
20240619,115200,1808047390,2995,2995,3000,2995,727
|
|
20240619,115100,1805867255,3000,3005,3005,3000,1696
|
|
20240619,115000,1800775760,3005,3005,3005,3005,104
|
|
20240619,114900,1800463240,3005,3005,3010,3005,400
|
|
20240619,114800,1799260540,3005,3005,3005,3005,99
|
|
20240619,114700,1798963045,3020,3020,3020,3020,0
|
|
20240619,114600,1798963045,3020,3005,3020,3000,121
|
|
20240619,114500,1798598930,3000,3005,3005,3000,412
|
|
20240619,114400,1797361905,3005,3005,3005,3005,100
|
|
20240619,114300,1797061405,3015,3005,3015,3005,564
|
|
20240619,114200,1795362360,3010,3015,3015,3010,339
|
|
20240619,114100,1794341315,3015,3015,3015,3015,58
|
|
20240619,114000,1794166445,3020,3020,3020,3020,45
|
|
20240619,113900,1794030545,3035,3050,3060,3025,3622
|
|
20240619,113800,1783001175,3050,3040,3050,3040,502
|
|
20240619,113700,1781472205,3050,3050,3050,3050,0
|
|
20240619,113600,1781472205,3050,3025,3050,3020,357
|
|
20240619,113500,1780390940,3020,3015,3020,3015,34
|
|
20240619,113400,1780288265,3015,3015,3015,3015,348
|
|
20240619,113300,1779239045,3020,3020,3020,3020,27
|
|
20240619,113200,1779157505,3015,3020,3020,3015,281
|
|
20240619,113100,1778308960,3015,3015,3015,3015,68
|
|
20240619,113000,1778103940,3015,3015,3015,3015,32
|
|
20240619,112900,1778007460,3010,3010,3010,3010,150
|
|
20240619,112800,1777555960,3005,3000,3005,3000,160
|
|
20240619,112700,1777075460,3005,3020,3025,3005,704
|
|
20240619,112600,1774950620,3020,3020,3025,3020,220
|
|
20240619,112500,1774285290,3020,3020,3020,3020,1599
|
|
20240619,112400,1769456310,3020,3025,3025,3020,22
|
|
20240619,112300,1769389775,3025,3025,3025,3025,64
|
|
20240619,112200,1769196175,3020,2995,3020,2995,3272
|
|
20240619,112100,1759322510,2995,2985,2995,2985,211
|
|
20240619,112000,1758692120,2985,2985,2990,2985,215
|
|
20240619,111900,1758050180,2985,2985,2985,2985,68
|
|
20240619,111800,1757847200,2990,2980,2990,2980,251
|
|
20240619,111700,1757097115,2980,2985,2985,2980,167
|
|
20240619,111600,1756599380,2995,2985,2995,2980,943
|
|
20240619,111500,1753785230,2980,2980,2980,2980,0
|
|
20240619,111400,1753785230,2980,2965,3015,2965,1140
|
|
20240619,111300,1750367840,2970,2970,2970,2970,250
|
|
20240619,111200,1749625340,2985,2985,2985,2985,16
|
|
20240619,111100,1749577580,2970,2975,2980,2970,841
|
|
20240619,111000,1747078105,2970,2960,2970,2960,2464
|
|
20240619,110900,1739784265,2960,2985,2985,2960,2020
|
|
20240619,110800,1733794805,2985,2985,2985,2985,95
|
|
20240619,110700,1733511230,2985,2970,2985,2970,1221
|
|
20240619,110600,1729880280,2970,3005,3005,2970,15992
|
|
20240619,110500,1682007950,3005,3010,3010,3000,1202
|
|
20240619,110400,1678396340,3020,3005,3020,3005,26
|
|
20240619,110300,1678318115,3005,3005,3010,3005,2702
|
|
20240619,110200,1670196600,3005,3010,3010,3005,372
|
|
20240619,110100,1669077715,3020,3020,3020,3010,3124
|
|
20240619,110000,1659656790,3040,3035,3040,3020,1535
|
|
20240619,105900,1655000880,3025,3035,3045,3020,2008
|
|
20240619,105800,1648897590,3020,3020,3035,3015,1037
|
|
20240619,105700,1645757305,3020,3030,3030,3020,47
|
|
20240619,105600,1645614905,3030,3030,3035,3030,37
|
|
20240619,105500,1645502790,3030,3015,3030,3015,356
|
|
20240619,105400,1644428210,3020,3020,3020,3020,124
|
|
20240619,105300,1644053730,3020,3020,3020,3015,1204
|
|
20240619,105200,1640417740,3025,3025,3025,3025,0
|
|
20240619,105100,1640417740,3025,3015,3025,3015,558
|
|
20240619,105000,1638732615,3015,3015,3015,3015,120
|
|
20240619,104900,1638370815,3015,3020,3020,3015,201
|
|
20240619,104800,1637764090,3020,3015,3020,3015,138
|
|
20240619,104700,1637347480,3015,3015,3015,3015,1
|
|
20240619,104600,1637344465,3015,3015,3015,3015,99
|
|
20240619,104500,1637045980,3015,3030,3035,3015,347
|
|
20240619,104400,1635994395,3035,3020,3035,3015,217
|
|
20240619,104300,1635339725,3015,3020,3020,3015,562
|
|
20240619,104200,1633644290,3035,3035,3035,3035,5
|
|
20240619,104100,1633629115,3020,3020,3020,3020,0
|
|
20240619,104000,1633629115,3020,3020,3020,3020,400
|
|
20240619,103900,1632421115,3020,3020,3020,3020,1755
|
|
20240619,103800,1627121015,3020,3040,3040,3020,2327
|
|
20240619,103700,1620070710,3040,3035,3040,3035,37
|
|
20240619,103600,1619958350,3030,3020,3030,3020,3729
|
|
20240619,103500,1608659780,3020,3020,3020,3015,1197
|
|
20240619,103400,1605047835,3015,3010,3015,3010,464
|
|
20240619,103300,1603650875,3010,3015,3015,3010,2220
|
|
20240619,103200,1596965575,3010,3020,3020,3010,359
|
|
20240619,103100,1595881985,3015,3015,3015,3015,175
|
|
20240619,103000,1595354360,3015,3025,3030,3010,4727
|
|
20240619,102900,1581107525,3025,3025,3025,3025,475
|
|
20240619,102800,1579670650,3030,3020,3030,3010,1595
|
|
20240619,102700,1574865075,3020,3050,3050,3020,19157
|
|
20240619,102600,1516890725,3040,3045,3045,3040,1025
|
|
20240619,102500,1513774685,3065,3065,3065,3035,1071
|
|
20240619,102400,1510509935,3075,3060,3075,3040,1530
|
|
20240619,102300,1505837505,3070,3065,3070,3060,3129
|
|
20240619,102200,1496253580,3060,3040,3070,3035,7269
|
|
20240619,102100,1474153335,3065,3050,3070,3040,4132
|
|
20240619,102000,1461531970,3065,3050,3065,3050,1089
|
|
20240619,101900,1458198035,3070,3055,3070,3040,1290
|
|
20240619,101800,1454268970,3050,3050,3050,3050,58
|
|
20240619,101700,1454092070,3055,3055,3055,3055,2
|
|
20240619,101600,1454085960,3050,3050,3050,3050,214
|
|
20240619,101500,1453433260,3050,3050,3055,3050,545
|
|
20240619,101400,1451770865,3050,3040,3055,3040,289
|
|
20240619,101300,1450888720,3035,3045,3045,3035,1359
|
|
20240619,101200,1446759040,3045,3040,3045,3040,180
|
|
20240619,101100,1446211755,3040,3030,3040,3030,183
|
|
20240619,101000,1445656435,3030,3030,3030,3030,382
|
|
20240619,100900,1444498975,3030,3030,3030,3030,0
|
|
20240619,100800,1444498975,3030,3040,3040,3030,2003
|
|
20240619,100700,1438422735,3040,3040,3040,3035,1429
|
|
20240619,100600,1434083010,3060,3045,3060,3045,98
|
|
20240619,100500,1433784190,3050,3040,3050,3035,2594
|
|
20240619,100400,1425906945,3045,3055,3055,3045,1795
|
|
20240619,100300,1420432890,3055,3050,3055,3050,96
|
|
20240619,100200,1420140060,3050,3045,3050,3045,255
|
|
20240619,100100,1419363465,3060,3065,3065,3045,1355
|
|
20240619,100000,1415230165,3065,3055,3065,3055,743
|
|
20240619,095900,1412953290,3065,3060,3065,3050,8003
|
|
20240619,095800,1388515760,3065,3060,3065,3055,7551
|
|
20240619,095700,1365441785,3060,3065,3070,3060,1064
|
|
20240619,095600,1362184660,3065,3070,3070,3065,1265
|
|
20240619,095500,1358306430,3065,3080,3080,3065,3104
|
|
20240619,095400,1348772080,3085,3075,3085,3075,21
|
|
20240619,095300,1348707495,3075,3085,3100,3075,1653
|
|
20240619,095200,1343613465,3090,3085,3090,3080,1506
|
|
20240619,095100,1338968975,3085,3105,3105,3085,1710
|
|
20240619,095000,1333671045,3105,3085,3105,3085,1520
|
|
20240619,094900,1328971060,3085,3085,3085,3085,651
|
|
20240619,094800,1326962725,3085,3075,3085,3070,1950
|
|
20240619,094700,1320963345,3080,3075,3080,3075,1593
|
|
20240619,094600,1316064855,3080,3085,3085,3080,3209
|
|
20240619,094500,1306172965,3085,3085,3090,3085,78
|
|
20240619,094400,1305932000,3090,3090,3090,3090,3841
|
|
20240619,094300,1294063310,3090,3095,3095,3090,619
|
|
20240619,094200,1292148005,3095,3100,3100,3095,2113
|
|
20240619,094100,1285597715,3100,3035,3100,3035,2167
|
|
20240619,094000,1278916835,3040,3050,3055,3040,3264
|
|
20240619,093900,1268970510,3075,3085,3085,3050,7673
|
|
20240619,093800,1245450250,3085,3080,3085,3080,1034
|
|
20240619,093700,1242265430,3075,3085,3085,3075,432
|
|
20240619,093600,1240934760,3080,3070,3100,3065,2551
|
|
20240619,093500,1233080505,3070,3085,3085,3070,1679
|
|
20240619,093400,1227914900,3085,3130,3130,3085,8596
|
|
20240619,093300,1201216505,3110,3110,3140,3110,1826
|
|
20240619,093200,1195500700,3130,3135,3135,3100,1016
|
|
20240619,093100,1192330705,3100,3130,3145,3100,4720
|
|
20240619,093000,1177555345,3140,3105,3150,3105,5992
|
|
20240619,092900,1158843810,3100,3110,3110,3100,1207
|
|
20240619,092800,1155097835,3105,3095,3110,3095,922
|
|
20240619,092700,1152233535,3095,3095,3100,3095,636
|
|
20240619,092600,1150264115,3120,3070,3120,3070,8902
|
|
20240619,092500,1122700905,3065,3055,3070,3055,2399
|
|
20240619,092400,1115351875,3070,3070,3090,3035,9273
|
|
20240619,092300,1087014040,3070,3100,3105,3070,6908
|
|
20240619,092200,1065678350,3100,3105,3105,3100,9260
|
|
20240619,092100,1036953720,3105,3150,3155,3105,12397
|
|
20240619,092000,998294570,3155,3165,3165,3140,15433
|
|
20240619,091900,949620075,3160,3180,3180,3160,2183
|
|
20240619,091800,942708050,3185,3185,3210,3165,16570
|
|
20240619,091700,889902650,3180,3170,3185,3150,3123
|
|
20240619,091600,879989585,3165,3155,3165,3145,2527
|
|
20240619,091500,872010660,3155,3180,3180,3135,15400
|
|
20240619,091400,823472805,3160,3200,3200,3160,7161
|
|
20240619,091300,800665835,3195,3135,3205,3130,9584
|
|
20240619,091200,770087855,3150,3200,3200,3135,22078
|
|
20240619,091100,700106840,3200,3210,3210,3180,23543
|
|
20240619,091000,624769240,3210,3195,3220,3155,18679
|
|
20240619,090900,565072785,3195,3145,3230,3145,54285
|
|
20240619,090800,391652720,3135,3100,3135,3080,13110
|
|
20240619,090700,350860370,3115,3090,3120,3070,29385
|
|
20240619,090600,259769440,3070,3045,3090,3030,15879
|
|
20240619,090500,211111595,3050,3055,3060,3040,6724
|
|
20240619,090400,190604460,3050,3045,3075,3030,11025
|
|
20240619,090300,156899570,3070,3000,3070,3000,17154
|
|
20240619,090200,104914925,3000,2975,3000,2975,4102
|
|
20240619,090100,92660405,2955,2975,2975,2955,21758
|
|
20240619,090000,28209530,2995,2960,3010,2960,9514
|