645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,194100,2033446960,2610,2610,2610,2610,0
|
|
20240621,194000,2033446960,2610,2610,2610,2610,0
|
|
20240621,193900,2033446960,2610,2610,2610,2610,0
|
|
20240621,193800,2033446960,2610,2610,2610,2610,0
|
|
20240621,193700,2033446960,2610,2610,2610,2610,0
|
|
20240621,193600,2033446960,2610,2610,2610,2610,0
|
|
20240621,193500,2033446960,2610,2610,2610,2610,0
|
|
20240621,193400,2033446960,2610,2610,2610,2610,0
|
|
20240621,193300,2033446960,2610,2610,2610,2610,0
|
|
20240621,193200,2033446960,2610,2610,2610,2610,0
|
|
20240621,193100,2033446960,2610,2610,2610,2610,0
|
|
20240621,193000,2033446960,2610,2610,2610,2610,0
|
|
20240621,192900,2033446960,2610,2610,2610,2610,0
|
|
20240621,192800,2033446960,2610,2610,2610,2610,0
|
|
20240621,192700,2033446960,2610,2610,2610,2610,0
|
|
20240621,192600,2033446960,2610,2610,2610,2610,0
|
|
20240621,192500,2033446960,2610,2610,2610,2610,0
|
|
20240621,192400,2033446960,2610,2610,2610,2610,0
|
|
20240621,192300,2033446960,2610,2610,2610,2610,0
|
|
20240621,192200,2033446960,2610,2610,2610,2610,0
|
|
20240621,192100,2033446960,2610,2610,2610,2610,0
|
|
20240621,192000,2033446960,2610,2610,2610,2610,0
|
|
20240621,191900,2033446960,2610,2610,2610,2610,0
|
|
20240621,191800,2033446960,2610,2610,2610,2610,0
|
|
20240621,191700,2033446960,2610,2610,2610,2610,0
|
|
20240621,191600,2033446960,2610,2610,2610,2610,0
|
|
20240621,191500,2033446960,2610,2610,2610,2610,0
|
|
20240621,191400,2033446960,2610,2610,2610,2610,0
|
|
20240621,191300,2033446960,2610,2610,2610,2610,0
|
|
20240621,191200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,191100,2033446960,2610,2610,2610,2610,0
|
|
20240621,191000,2033446960,2610,2610,2610,2610,0
|
|
20240621,190900,2033446960,2610,2610,2610,2610,0
|
|
20240621,190800,2033446960,2610,2610,2610,2610,0
|
|
20240621,190700,2033446960,2610,2610,2610,2610,0
|
|
20240621,190600,2033446960,2610,2610,2610,2610,0
|
|
20240621,190500,2033446960,2610,2610,2610,2610,0
|
|
20240621,190400,2033446960,2610,2610,2610,2610,0
|
|
20240621,190300,2033446960,2610,2610,2610,2610,0
|
|
20240621,190200,2033446960,2610,2610,2610,2610,0
|
|
20240621,190100,2033446960,2610,2610,2610,2610,0
|
|
20240621,190000,2033446960,2610,2610,2610,2610,0
|
|
20240621,185900,2033446960,2610,2610,2610,2610,0
|
|
20240621,185800,2033446960,2610,2610,2610,2610,0
|
|
20240621,185700,2033446960,2610,2610,2610,2610,0
|
|
20240621,185600,2033446960,2610,2610,2610,2610,0
|
|
20240621,185500,2033446960,2610,2610,2610,2610,0
|
|
20240621,185400,2033446960,2610,2610,2610,2610,0
|
|
20240621,185300,2033446960,2610,2610,2610,2610,0
|
|
20240621,185200,2033446960,2610,2610,2610,2610,0
|
|
20240621,185100,2033446960,2610,2610,2610,2610,0
|
|
20240621,185000,2033446960,2610,2610,2610,2610,0
|
|
20240621,184900,2033446960,2610,2610,2610,2610,0
|
|
20240621,184800,2033446960,2610,2610,2610,2610,0
|
|
20240621,184700,2033446960,2610,2610,2610,2610,0
|
|
20240621,184600,2033446960,2610,2610,2610,2610,0
|
|
20240621,184500,2033446960,2610,2610,2610,2610,0
|
|
20240621,184400,2033446960,2610,2610,2610,2610,0
|
|
20240621,184300,2033446960,2610,2610,2610,2610,0
|
|
20240621,184200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,184100,2033446960,2610,2610,2610,2610,0
|
|
20240621,184000,2033446960,2610,2610,2610,2610,0
|
|
20240621,183900,2033446960,2610,2610,2610,2610,0
|
|
20240621,183800,2033446960,2610,2610,2610,2610,0
|
|
20240621,183700,2033446960,2610,2610,2610,2610,0
|
|
20240621,183600,2033446960,2610,2610,2610,2610,0
|
|
20240621,183500,2033446960,2610,2610,2610,2610,0
|
|
20240621,183400,2033446960,2610,2610,2610,2610,0
|
|
20240621,183300,2033446960,2610,2610,2610,2610,0
|
|
20240621,183200,2033446960,2610,2610,2610,2610,0
|
|
20240621,183100,2033446960,2610,2610,2610,2610,0
|
|
20240621,183000,2033446960,2610,2610,2610,2610,0
|
|
20240621,182900,2033446960,2610,2610,2610,2610,0
|
|
20240621,182800,2033446960,2610,2610,2610,2610,0
|
|
20240621,182700,2033446960,2610,2610,2610,2610,0
|
|
20240621,182600,2033446960,2610,2610,2610,2610,0
|
|
20240621,182500,2033446960,2610,2610,2610,2610,0
|
|
20240621,182400,2033446960,2610,2610,2610,2610,0
|
|
20240621,182300,2033446960,2610,2610,2610,2610,0
|
|
20240621,182200,2033446960,2610,2610,2610,2610,0
|
|
20240621,182100,2033446960,2610,2610,2610,2610,0
|
|
20240621,182000,2033446960,2610,2610,2610,2610,0
|
|
20240621,181900,2033446960,2610,2610,2610,2610,0
|
|
20240621,181800,2033446960,2610,2610,2610,2610,0
|
|
20240621,181700,2033446960,2610,2610,2610,2610,0
|
|
20240621,181600,2033446960,2610,2610,2610,2610,0
|
|
20240621,181500,2033446960,2610,2610,2610,2610,0
|
|
20240621,181400,2033446960,2610,2610,2610,2610,0
|
|
20240621,181300,2033446960,2610,2610,2610,2610,0
|
|
20240621,181200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,181100,2033446960,2610,2610,2610,2610,0
|
|
20240621,181000,2033446960,2610,2610,2610,2610,0
|
|
20240621,180900,2033446960,2610,2610,2610,2610,0
|
|
20240621,180800,2033446960,2610,2610,2610,2610,0
|
|
20240621,180700,2033446960,2610,2610,2610,2610,0
|
|
20240621,180600,2033446960,2610,2610,2610,2610,0
|
|
20240621,180500,2033446960,2610,2610,2610,2610,0
|
|
20240621,180400,2033446960,2610,2610,2610,2610,0
|
|
20240621,180300,2033446960,2610,2610,2610,2610,0
|
|
20240621,180200,2033446960,2610,2610,2610,2610,0
|
|
20240621,180100,2033446960,2610,2610,2610,2610,0
|
|
20240621,180000,2033446960,2610,2610,2610,2610,0
|
|
20240621,175900,2033446960,2610,2610,2610,2610,0
|
|
20240621,175800,2033446960,2610,2610,2610,2610,0
|
|
20240621,175700,2033446960,2610,2610,2610,2610,0
|
|
20240621,175600,2033446960,2610,2610,2610,2610,0
|
|
20240621,175500,2033446960,2610,2610,2610,2610,0
|
|
20240621,175400,2033446960,2610,2610,2610,2610,0
|
|
20240621,175300,2033446960,2610,2610,2610,2610,0
|
|
20240621,175200,2033446960,2610,2610,2610,2610,0
|
|
20240621,175100,2033446960,2610,2610,2610,2610,0
|
|
20240621,175000,2033446960,2610,2610,2610,2610,0
|
|
20240621,174900,2033446960,2610,2610,2610,2610,0
|
|
20240621,174800,2033446960,2610,2610,2610,2610,0
|
|
20240621,174700,2033446960,2610,2610,2610,2610,0
|
|
20240621,174600,2033446960,2610,2610,2610,2610,0
|
|
20240621,174500,2033446960,2610,2610,2610,2610,0
|
|
20240621,174400,2033446960,2610,2610,2610,2610,0
|
|
20240621,174300,2033446960,2610,2610,2610,2610,0
|
|
20240621,174200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,174100,2033446960,2610,2610,2610,2610,0
|
|
20240621,174000,2033446960,2610,2610,2610,2610,0
|
|
20240621,173900,2033446960,2610,2610,2610,2610,0
|
|
20240621,173800,2033446960,2610,2610,2610,2610,0
|
|
20240621,173700,2033446960,2610,2610,2610,2610,0
|
|
20240621,173600,2033446960,2610,2610,2610,2610,0
|
|
20240621,173500,2033446960,2610,2610,2610,2610,0
|
|
20240621,173400,2033446960,2610,2610,2610,2610,0
|
|
20240621,173300,2033446960,2610,2610,2610,2610,0
|
|
20240621,173200,2033446960,2610,2610,2610,2610,0
|
|
20240621,173100,2033446960,2610,2610,2610,2610,0
|
|
20240621,173000,2033446960,2610,2610,2610,2610,0
|
|
20240621,172900,2033446960,2610,2610,2610,2610,0
|
|
20240621,172800,2033446960,2610,2610,2610,2610,0
|
|
20240621,172700,2033446960,2610,2610,2610,2610,0
|
|
20240621,172600,2033446960,2610,2610,2610,2610,0
|
|
20240621,172500,2033446960,2610,2610,2610,2610,0
|
|
20240621,172400,2033446960,2610,2610,2610,2610,0
|
|
20240621,172300,2033446960,2610,2610,2610,2610,0
|
|
20240621,172200,2033446960,2610,2610,2610,2610,0
|
|
20240621,172100,2033446960,2610,2610,2610,2610,0
|
|
20240621,172000,2033446960,2610,2610,2610,2610,0
|
|
20240621,171900,2033446960,2610,2610,2610,2610,0
|
|
20240621,171800,2033446960,2610,2610,2610,2610,0
|
|
20240621,171700,2033446960,2610,2610,2610,2610,0
|
|
20240621,171600,2033446960,2610,2610,2610,2610,0
|
|
20240621,171500,2033446960,2610,2610,2610,2610,0
|
|
20240621,171400,2033446960,2610,2610,2610,2610,0
|
|
20240621,171300,2033446960,2610,2610,2610,2610,0
|
|
20240621,171200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,171100,2033446960,2610,2610,2610,2610,0
|
|
20240621,171000,2033446960,2610,2610,2610,2610,0
|
|
20240621,170900,2033446960,2610,2610,2610,2610,0
|
|
20240621,170800,2033446960,2610,2610,2610,2610,0
|
|
20240621,170700,2033446960,2610,2610,2610,2610,0
|
|
20240621,170600,2033446960,2610,2610,2610,2610,0
|
|
20240621,170500,2033446960,2610,2610,2610,2610,0
|
|
20240621,170400,2033446960,2610,2610,2610,2610,0
|
|
20240621,170300,2033446960,2610,2610,2610,2610,0
|
|
20240621,170200,2033446960,2610,2610,2610,2610,0
|
|
20240621,170100,2033446960,2610,2610,2610,2610,0
|
|
20240621,170000,2033446960,2610,2610,2610,2610,0
|
|
20240621,165900,2033446960,2610,2610,2610,2610,0
|
|
20240621,165800,2033446960,2610,2610,2610,2610,0
|
|
20240621,165700,2033446960,2610,2610,2610,2610,0
|
|
20240621,165600,2033446960,2610,2610,2610,2610,0
|
|
20240621,165500,2033446960,2610,2610,2610,2610,0
|
|
20240621,165400,2033446960,2610,2610,2610,2610,0
|
|
20240621,165300,2033446960,2610,2610,2610,2610,0
|
|
20240621,165200,2033446960,2610,2610,2610,2610,0
|
|
20240621,165100,2033446960,2610,2610,2610,2610,0
|
|
20240621,165000,2033446960,2610,2610,2610,2610,0
|
|
20240621,164900,2033446960,2610,2610,2610,2610,0
|
|
20240621,164800,2033446960,2610,2610,2610,2610,0
|
|
20240621,164700,2033446960,2610,2610,2610,2610,0
|
|
20240621,164600,2033446960,2610,2610,2610,2610,0
|
|
20240621,164500,2033446960,2610,2610,2610,2610,0
|
|
20240621,164400,2033446960,2610,2610,2610,2610,0
|
|
20240621,164300,2033446960,2610,2610,2610,2610,0
|
|
20240621,164200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,164100,2033446960,2610,2610,2610,2610,0
|
|
20240621,164000,2033446960,2610,2610,2610,2610,0
|
|
20240621,163900,2033446960,2610,2610,2610,2610,0
|
|
20240621,163800,2033446960,2610,2610,2610,2610,0
|
|
20240621,163700,2033446960,2610,2610,2610,2610,0
|
|
20240621,163600,2033446960,2610,2610,2610,2610,0
|
|
20240621,163500,2033446960,2610,2610,2610,2610,0
|
|
20240621,163400,2033446960,2610,2610,2610,2610,0
|
|
20240621,163300,2033446960,2610,2610,2610,2610,0
|
|
20240621,163200,2033446960,2610,2610,2610,2610,0
|
|
20240621,163100,2033446960,2610,2610,2610,2610,0
|
|
20240621,163000,2033446960,2610,2610,2610,2610,0
|
|
20240621,162900,2033446960,2610,2610,2610,2610,0
|
|
20240621,162800,2033446960,2610,2610,2610,2610,0
|
|
20240621,162700,2033446960,2610,2610,2610,2610,0
|
|
20240621,162600,2033446960,2610,2610,2610,2610,0
|
|
20240621,162500,2033446960,2610,2610,2610,2610,0
|
|
20240621,162400,2033446960,2610,2610,2610,2610,0
|
|
20240621,162300,2033446960,2610,2610,2610,2610,0
|
|
20240621,162200,2033446960,2610,2610,2610,2610,0
|
|
20240621,162100,2033446960,2610,2610,2610,2610,0
|
|
20240621,162000,2033446960,2610,2610,2610,2610,0
|
|
20240621,161900,2033446960,2610,2610,2610,2610,0
|
|
20240621,161800,2033446960,2610,2610,2610,2610,0
|
|
20240621,161700,2033446960,2610,2610,2610,2610,0
|
|
20240621,161600,2033446960,2610,2610,2610,2610,0
|
|
20240621,161500,2033446960,2610,2610,2610,2610,0
|
|
20240621,161400,2033446960,2610,2610,2610,2610,0
|
|
20240621,161300,2033446960,2610,2610,2610,2610,0
|
|
20240621,161200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,161100,2033446960,2610,2610,2610,2610,0
|
|
20240621,161000,2033446960,2610,2610,2610,2610,0
|
|
20240621,160900,2033446960,2610,2610,2610,2610,0
|
|
20240621,160800,2033446960,2610,2610,2610,2610,0
|
|
20240621,160700,2033446960,2610,2610,2610,2610,0
|
|
20240621,160600,2033446960,2610,2610,2610,2610,0
|
|
20240621,160500,2033446960,2610,2610,2610,2610,0
|
|
20240621,160400,2033446960,2610,2610,2610,2610,0
|
|
20240621,160300,2033446960,2610,2610,2610,2610,0
|
|
20240621,160200,2033446960,2610,2610,2610,2610,0
|
|
20240621,160100,2033446960,2610,2610,2610,2610,0
|
|
20240621,160000,2033446960,2610,2610,2610,2610,0
|
|
20240621,155900,2033446960,2610,2610,2610,2610,0
|
|
20240621,155800,2033446960,2610,2610,2610,2610,0
|
|
20240621,155700,2033446960,2610,2610,2610,2610,0
|
|
20240621,155600,2033446960,2610,2610,2610,2610,0
|
|
20240621,155500,2033446960,2610,2610,2610,2610,0
|
|
20240621,155400,2033446960,2610,2610,2610,2610,0
|
|
20240621,155300,2033446960,2610,2610,2610,2610,0
|
|
20240621,155200,2033446960,2610,2610,2610,2610,0
|
|
20240621,155100,2033446960,2610,2610,2610,2610,0
|
|
20240621,155000,2033446960,2610,2610,2610,2610,0
|
|
20240621,154900,2033446960,2610,2610,2610,2610,0
|
|
20240621,154800,2033446960,2610,2610,2610,2610,0
|
|
20240621,154700,2033446960,2610,2610,2610,2610,0
|
|
20240621,154600,2033446960,2610,2610,2610,2610,0
|
|
20240621,154500,2033446960,2610,2610,2610,2610,0
|
|
20240621,154400,2033446960,2610,2610,2610,2610,0
|
|
20240621,154300,2033446960,2610,2610,2610,2610,0
|
|
20240621,154200,2033446960,2610,2610,2610,2610,6067
|
|
20240621,154100,2033446960,2610,2610,2610,2610,0
|
|
20240621,154000,2033446960,2610,2610,2610,2610,0
|
|
20240621,153900,2033446960,2610,2610,2610,2610,0
|
|
20240621,153800,2033446960,2610,2610,2610,2610,0
|
|
20240621,153700,2033446960,2610,2610,2610,2610,0
|
|
20240621,153600,2033446960,2610,2610,2610,2610,0
|
|
20240621,153500,2033446960,2610,2610,2610,2610,0
|
|
20240621,153400,2033446960,2610,2610,2610,2610,0
|
|
20240621,153300,2033446960,2610,2610,2610,2610,0
|
|
20240621,153200,2033446960,2610,2610,2610,2610,0
|
|
20240621,153100,2033446960,2610,2610,2610,2610,0
|
|
20240621,153000,2033446960,2610,2610,2610,2610,6067
|
|
20240621,152900,2017612090,2620,2620,2620,2620,0
|
|
20240621,152800,2017612090,2620,2620,2620,2620,0
|
|
20240621,152700,2017612090,2620,2620,2620,2620,0
|
|
20240621,152600,2017612090,2620,2620,2620,2620,0
|
|
20240621,152500,2017612090,2620,2620,2620,2620,0
|
|
20240621,152400,2017612090,2620,2620,2620,2620,0
|
|
20240621,152300,2017612090,2620,2620,2620,2620,0
|
|
20240621,152200,2017612090,2620,2620,2620,2620,0
|
|
20240621,152100,2017612090,2620,2620,2620,2620,0
|
|
20240621,152000,2017612090,2620,2620,2620,2620,0
|
|
20240621,151900,2017612090,2620,2625,2625,2620,1525
|
|
20240621,151800,2013614295,2625,2625,2625,2625,762
|
|
20240621,151700,2011614045,2625,2625,2625,2625,945
|
|
20240621,151600,2009133420,2625,2625,2645,2625,105
|
|
20240621,151500,2008857775,2625,2635,2635,2625,114
|
|
20240621,151400,2008558175,2630,2660,2660,2630,871
|
|
20240621,151300,2006258540,2660,2625,2660,2625,3003
|
|
20240621,151200,1998356150,2620,2615,2620,2615,1186
|
|
20240621,151100,1995254230,2615,2615,2625,2615,2353
|
|
20240621,151000,1989087760,2610,2640,2640,2610,15195
|
|
20240621,150900,1949202110,2635,2635,2635,2635,161
|
|
20240621,150800,1948777875,2630,2630,2630,2630,31
|
|
20240621,150700,1948696345,2630,2630,2630,2630,15
|
|
20240621,150600,1948656895,2630,2630,2630,2630,162
|
|
20240621,150500,1948230835,2655,2635,2655,2630,59
|
|
20240621,150400,1948075180,2630,2640,2640,2630,526
|
|
20240621,150300,1946690800,2640,2635,2640,2630,177
|
|
20240621,150200,1946224480,2635,2635,2640,2625,9999
|
|
20240621,150100,1919939065,2630,2630,2630,2630,15
|
|
20240621,150000,1919899615,2635,2630,2635,2630,731
|
|
20240621,145900,1917974570,2630,2635,2635,2630,167
|
|
20240621,145800,1917535215,2635,2635,2635,2635,125
|
|
20240621,145700,1917205840,2635,2635,2635,2635,2314
|
|
20240621,145600,1911108450,2635,2635,2635,2635,220
|
|
20240621,145500,1910528750,2640,2640,2645,2640,1732
|
|
20240621,145400,1905956085,2645,2640,2645,2640,196
|
|
20240621,145300,1905438165,2640,2655,2655,2640,16
|
|
20240621,145200,1905395865,2640,2645,2655,2640,259
|
|
20240621,145100,1904711935,2640,2645,2645,2640,337
|
|
20240621,145000,1903821135,2645,2645,2645,2645,25
|
|
20240621,144900,1903755010,2645,2640,2645,2640,167
|
|
20240621,144800,1903313310,2640,2660,2660,2640,57
|
|
20240621,144700,1903161990,2640,2640,2665,2640,725
|
|
20240621,144600,1901232440,2640,2640,2640,2640,515
|
|
20240621,144500,1899872840,2645,2640,2645,2640,149
|
|
20240621,144400,1899478880,2640,2645,2645,2640,143
|
|
20240621,144300,1899100760,2645,2645,2645,2645,112
|
|
20240621,144200,1898804520,2645,2645,2645,2645,16
|
|
20240621,144100,1898762200,2635,2640,2645,2635,4902
|
|
20240621,144000,1885842215,2635,2635,2635,2635,164
|
|
20240621,143900,1885410075,2635,2640,2640,2635,346
|
|
20240621,143800,1884497930,2635,2635,2635,2635,15
|
|
20240621,143700,1884458405,2635,2635,2635,2635,113
|
|
20240621,143600,1884160650,2635,2635,2635,2635,356
|
|
20240621,143500,1883222590,2640,2640,2640,2640,139
|
|
20240621,143400,1882855630,2640,2640,2640,2635,214
|
|
20240621,143300,1882290750,2640,2640,2640,2640,214
|
|
20240621,143200,1881725790,2640,2640,2640,2640,15
|
|
20240621,143100,1881686190,2640,2640,2640,2640,134
|
|
20240621,143000,1881332430,2640,2640,2645,2640,15
|
|
20240621,142900,1881292825,2635,2635,2635,2635,275
|
|
20240621,142800,1880568200,2635,2635,2635,2635,12
|
|
20240621,142700,1880536580,2635,2635,2635,2635,139
|
|
20240621,142600,1880170315,2640,2640,2640,2635,17
|
|
20240621,142500,1880125505,2635,2640,2640,2635,279
|
|
20240621,142400,1879390335,2635,2640,2640,2635,32
|
|
20240621,142300,1879305915,2640,2640,2640,2640,618
|
|
20240621,142200,1877674395,2640,2640,2640,2640,963
|
|
20240621,142100,1875132075,2640,2640,2640,2640,244
|
|
20240621,142000,1874487915,2640,2645,2645,2640,20
|
|
20240621,141900,1874435085,2640,2640,2640,2640,1018
|
|
20240621,141800,1871747565,2640,2645,2645,2640,2102
|
|
20240621,141700,1866196665,2645,2650,2650,2645,7325
|
|
20240621,141600,1846821000,2650,2645,2650,2645,118
|
|
20240621,141500,1846508370,2645,2645,2645,2645,282
|
|
20240621,141400,1845762480,2645,2645,2645,2645,990
|
|
20240621,141300,1843143930,2645,2650,2650,2645,40
|
|
20240621,141200,1843038005,2645,2645,2645,2645,14
|
|
20240621,141100,1843000975,2645,2645,2645,2645,140
|
|
20240621,141000,1842630675,2650,2655,2655,2650,568
|
|
20240621,140900,1841123265,2655,2650,2655,2650,67
|
|
20240621,140800,1840945460,2650,2650,2655,2650,392
|
|
20240621,140700,1839906655,2650,2645,2650,2645,263
|
|
20240621,140600,1839209955,2645,2645,2645,2645,16
|
|
20240621,140500,1839167635,2645,2650,2650,2645,645
|
|
20240621,140400,1837458445,2650,2650,2650,2650,299
|
|
20240621,140300,1836666095,2650,2645,2655,2645,1085
|
|
20240621,140200,1833791080,2645,2645,2645,2645,139
|
|
20240621,140100,1833423425,2650,2655,2655,2650,1876
|
|
20240621,140000,1828452010,2650,2650,2650,2650,124
|
|
20240621,135900,1828123410,2650,2650,2650,2650,162
|
|
20240621,135800,1827694110,2650,2650,2650,2650,323
|
|
20240621,135700,1826838160,2650,2650,2650,2650,12
|
|
20240621,135600,1826806360,2650,2650,2650,2650,275
|
|
20240621,135500,1826077610,2650,2650,2650,2650,13
|
|
20240621,135400,1826043160,2650,2650,2650,2650,137
|
|
20240621,135300,1825680110,2650,2650,2650,2650,1865
|
|
20240621,135200,1820737860,2650,2650,2650,2650,450
|
|
20240621,135100,1819545360,2650,2655,2655,2650,259
|
|
20240621,135000,1818858295,2655,2655,2655,2655,14
|
|
20240621,134900,1818821125,2655,2660,2660,2655,181
|
|
20240621,134800,1818340390,2660,2660,2660,2660,167
|
|
20240621,134700,1817896170,2660,2660,2660,2660,159
|
|
20240621,134600,1817473230,2660,2660,2660,2660,636
|
|
20240621,134500,1815781470,2660,2660,2660,2660,229
|
|
20240621,134400,1815172330,2660,2660,2660,2660,50
|
|
20240621,134300,1815039330,2660,2665,2665,2660,726
|
|
20240621,134200,1813105195,2660,2665,2665,2660,14
|
|
20240621,134100,1813067950,2660,2655,2670,2655,1423
|
|
20240621,134000,1809283505,2655,2650,2660,2650,914
|
|
20240621,133900,1806861330,2650,2650,2650,2650,184
|
|
20240621,133800,1806373730,2650,2650,2655,2650,704
|
|
20240621,133700,1804505360,2655,2655,2655,2645,3947
|
|
20240621,133600,1794044350,2655,2660,2660,2655,63
|
|
20240621,133500,1793876835,2660,2660,2660,2655,2273
|
|
20240621,133400,1787840905,2665,2660,2665,2660,29
|
|
20240621,133300,1787763680,2660,2665,2665,2660,276
|
|
20240621,133200,1787029515,2660,2660,2665,2660,614
|
|
20240621,133100,1785396265,2660,2660,2660,2660,128
|
|
20240621,133000,1785055785,2665,2660,2665,2660,173
|
|
20240621,132900,1784595555,2665,2660,2665,2660,149
|
|
20240621,132800,1784199210,2665,2660,2665,2660,114
|
|
20240621,132700,1783895465,2665,2660,2665,2660,18
|
|
20240621,132600,1783847580,2670,2670,2670,2660,212
|
|
20240621,132500,1783283490,2660,2655,2660,2655,185
|
|
20240621,132400,1782791470,2655,2645,2660,2645,355
|
|
20240621,132300,1781849745,2650,2645,2650,2645,104
|
|
20240621,132200,1781574415,2645,2645,2645,2645,346
|
|
20240621,132100,1780659245,2645,2645,2645,2645,28
|
|
20240621,132000,1780585185,2645,2650,2650,2645,257
|
|
20240621,131900,1779904210,2645,2645,2650,2645,288
|
|
20240621,131800,1779142150,2645,2650,2650,2645,254
|
|
20240621,131700,1778470300,2645,2645,2645,2645,14
|
|
20240621,131600,1778433270,2645,2645,2650,2645,382
|
|
20240621,131500,1777422875,2645,2645,2645,2645,308
|
|
20240621,131400,1776608215,2645,2645,2645,2645,186
|
|
20240621,131300,1776116245,2645,2645,2645,2645,12
|
|
20240621,131200,1776084505,2645,2645,2645,2645,518
|
|
20240621,131100,1774714395,2645,2645,2645,2645,162
|
|
20240621,131000,1774285905,2645,2645,2645,2645,55
|
|
20240621,130900,1774140430,2655,2650,2660,2650,959
|
|
20240621,130800,1771599055,2645,2650,2650,2645,2395
|
|
20240621,130700,1765254875,2660,2650,2660,2650,15
|
|
20240621,130600,1765215115,2660,2650,2660,2650,117
|
|
20240621,130500,1764904055,2665,2650,2665,2650,54
|
|
20240621,130400,1764760340,2665,2650,2665,2645,705
|
|
20240621,130300,1762892130,2650,2645,2650,2645,14
|
|
20240621,130200,1762855095,2665,2650,2675,2650,791
|
|
20240621,130100,1760758030,2685,2645,2685,2640,8658
|
|
20240621,130000,1737849440,2645,2645,2655,2645,374
|
|
20240621,125900,1736860195,2650,2650,2655,2650,622
|
|
20240621,125800,1735211885,2645,2645,2645,2645,0
|
|
20240621,125700,1735211885,2645,2660,2660,2645,1251
|
|
20240621,125600,1731894760,2675,2660,2675,2655,199
|
|
20240621,125500,1731364930,2660,2660,2660,2660,14
|
|
20240621,125400,1731327690,2660,2670,2670,2660,5271
|
|
20240621,125300,1717284060,2670,2670,2675,2670,214
|
|
20240621,125200,1716712675,2670,2670,2675,2670,473
|
|
20240621,125100,1715449760,2670,2670,2670,2670,115
|
|
20240621,125000,1715142710,2670,2670,2670,2670,13
|
|
20240621,124900,1715108000,2670,2675,2675,2670,323
|
|
20240621,124800,1714244835,2675,2660,2675,2660,777
|
|
20240621,124700,1712177600,2660,2660,2660,2660,17
|
|
20240621,124600,1712132380,2660,2660,2660,2660,169
|
|
20240621,124500,1711682840,2660,2660,2660,2660,163
|
|
20240621,124400,1711249260,2665,2665,2665,2660,215
|
|
20240621,124300,1710676355,2660,2665,2665,2660,209
|
|
20240621,124200,1710120395,2660,2665,2665,2660,1471
|
|
20240621,124100,1706203850,2665,2665,2665,2665,163
|
|
20240621,124000,1705769455,2665,2670,2670,2665,196
|
|
20240621,123900,1705246210,2660,2660,2660,2660,16
|
|
20240621,123800,1705203650,2660,2665,2665,2660,264
|
|
20240621,123700,1704501240,2660,2680,2685,2660,7617
|
|
20240621,123600,1684181240,2680,2680,2680,2680,304
|
|
20240621,123500,1683366520,2680,2680,2680,2680,1
|
|
20240621,123400,1683363840,2680,2680,2680,2680,166
|
|
20240621,123300,1682918960,2680,2685,2690,2680,1234
|
|
20240621,123200,1679607830,2690,2690,2690,2690,68
|
|
20240621,123100,1679424910,2685,2685,2685,2685,163
|
|
20240621,123000,1678987255,2685,2690,2705,2685,2883
|
|
20240621,122900,1671233525,2690,2685,2705,2680,3210
|
|
20240621,122800,1662627650,2690,2695,2695,2690,154
|
|
20240621,122700,1662213340,2695,2695,2695,2695,263
|
|
20240621,122600,1661504555,2700,2700,2700,2700,166
|
|
20240621,122500,1661056355,2700,2700,2700,2700,12
|
|
20240621,122400,1661023955,2700,2705,2710,2700,1410
|
|
20240621,122300,1657208750,2700,2705,2705,2700,364
|
|
20240621,122200,1656225350,2705,2705,2705,2705,14
|
|
20240621,122100,1656187480,2710,2710,2710,2710,15
|
|
20240621,122000,1656146830,2705,2705,2705,2705,16
|
|
20240621,121900,1656103550,2700,2725,2725,2700,169
|
|
20240621,121800,1655646675,2705,2705,2710,2705,1027
|
|
20240621,121700,1652867740,2705,2720,2720,2705,1263
|
|
20240621,121600,1649443295,2705,2705,2705,2705,69
|
|
20240621,121500,1649256650,2710,2710,2710,2710,208
|
|
20240621,121400,1648692970,2710,2710,2710,2710,27
|
|
20240621,121300,1648619800,2710,2710,2710,2710,112
|
|
20240621,121200,1648316280,2720,2710,2720,2710,499
|
|
20240621,121100,1646962320,2710,2720,2720,2710,474
|
|
20240621,121000,1645676990,2705,2760,2760,2705,7371
|
|
20240621,120900,1625466225,2760,2765,2770,2760,3035
|
|
20240621,120800,1617080275,2765,2795,2800,2765,5909
|
|
20240621,120700,1600652190,2800,2805,2805,2795,4105
|
|
20240621,120600,1589154915,2800,2790,2800,2790,3858
|
|
20240621,120500,1578378265,2780,2770,2785,2770,5987
|
|
20240621,120400,1561718780,2770,2760,2770,2750,4351
|
|
20240621,120300,1549717085,2760,2740,2760,2740,596
|
|
20240621,120200,1548075005,2725,2745,2760,2725,2101
|
|
20240621,120100,1542319945,2750,2745,2750,2730,3684
|
|
20240621,120000,1532196020,2740,2735,2745,2720,3389
|
|
20240621,115900,1522913560,2720,2695,2730,2695,3478
|
|
20240621,115800,1513462870,2690,2680,2690,2680,173
|
|
20240621,115700,1512997630,2680,2685,2685,2680,167
|
|
20240621,115600,1512549320,2685,2685,2685,2685,12
|
|
20240621,115500,1512517100,2680,2695,2695,2680,1692
|
|
20240621,115400,1507979900,2680,2680,2680,2680,12
|
|
20240621,115300,1507947740,2680,2680,2680,2680,163
|
|
20240621,115200,1507510900,2680,2680,2700,2680,758
|
|
20240621,115100,1505476180,2680,2680,2680,2680,15
|
|
20240621,115000,1505435980,2700,2700,2700,2680,980
|
|
20240621,114900,1502790240,2680,2680,2680,2680,167
|
|
20240621,114800,1502342680,2700,2700,2700,2700,883
|
|
20240621,114700,1499958580,2700,2700,2700,2700,117
|
|
20240621,114600,1499642680,2700,2700,2705,2700,4277
|
|
20240621,114500,1488094770,2700,2680,2700,2680,2204
|
|
20240621,114400,1482159005,2680,2680,2680,2680,15
|
|
20240621,114300,1482118805,2680,2680,2680,2680,16
|
|
20240621,114200,1482075925,2680,2680,2690,2665,3496
|
|
20240621,114100,1472705940,2660,2690,2700,2660,175
|
|
20240621,114000,1472234930,2655,2695,2695,2655,323
|
|
20240621,113900,1471370890,2695,2715,2715,2695,457
|
|
20240621,113800,1470134240,2715,2715,2715,2715,166
|
|
20240621,113700,1469683550,2725,2700,2750,2700,4307
|
|
20240621,113600,1457965105,2705,2680,2705,2680,1589
|
|
20240621,113500,1453683820,2680,2680,2680,2665,218
|
|
20240621,113400,1453099865,2680,2675,2680,2660,1254
|
|
20240621,113300,1449749765,2675,2670,2675,2655,943
|
|
20240621,113200,1447232540,2665,2655,2665,2655,1013
|
|
20240621,113100,1444540915,2655,2685,2685,2655,466
|
|
20240621,113000,1443294735,2665,2625,2665,2625,7346
|
|
20240621,112900,1423795030,2625,2625,2625,2625,13
|
|
20240621,112800,1423760905,2635,2610,2640,2610,5180
|
|
20240621,112700,1410180845,2615,2615,2615,2615,2030
|
|
20240621,112600,1404872395,2615,2615,2615,2615,16
|
|
20240621,112500,1404830555,2620,2620,2620,2620,4350
|
|
20240621,112400,1393433555,2620,2625,2625,2620,162
|
|
20240621,112300,1393008615,2620,2625,2635,2620,538
|
|
20240621,112200,1391595945,2625,2625,2625,2625,13
|
|
20240621,112100,1391561820,2625,2630,2640,2625,101
|
|
20240621,112000,1391296260,2630,2630,2630,2630,1611
|
|
20240621,111900,1387059330,2630,2635,2635,2630,428
|
|
20240621,111800,1385932005,2630,2630,2630,2630,14
|
|
20240621,111700,1385895185,2630,2630,2630,2630,15
|
|
20240621,111600,1385855735,2630,2640,2640,2630,579
|
|
20240621,111500,1384330150,2640,2635,2640,2635,114
|
|
20240621,111400,1384029275,2635,2635,2640,2635,731
|
|
20240621,111300,1382099935,2635,2635,2635,2635,200
|
|
20240621,111200,1381572935,2635,2630,2635,2630,326
|
|
20240621,111100,1380714750,2630,2630,2630,2625,368
|
|
20240621,111000,1379747975,2630,2625,2630,2625,113
|
|
20240621,110900,1379451345,2625,2640,2640,2625,168
|
|
20240621,110800,1379008810,2640,2625,2640,2625,516
|
|
20240621,110700,1377654295,2625,2620,2625,2615,686
|
|
20240621,110600,1375858280,2620,2620,2620,2620,13
|
|
20240621,110500,1375824220,2620,2620,2620,2620,223
|
|
20240621,110400,1375239960,2625,2615,2625,2615,830
|
|
20240621,110300,1373063440,2615,2615,2615,2615,15
|
|
20240621,110200,1373024215,2615,2615,2615,2615,746
|
|
20240621,110100,1371073425,2615,2620,2620,2615,498
|
|
20240621,110000,1369768975,2610,2620,2620,2610,18
|
|
20240621,105900,1369721975,2610,2620,2625,2605,16695
|
|
20240621,105800,1326124330,2620,2645,2645,2620,11609
|
|
20240621,105700,1295611390,2640,2640,2640,2640,333
|
|
20240621,105600,1294732270,2640,2645,2645,2640,36
|
|
20240621,105500,1294637130,2640,2640,2640,2640,512
|
|
20240621,105400,1293285450,2640,2640,2640,2640,273
|
|
20240621,105300,1292564730,2640,2640,2640,2640,63
|
|
20240621,105200,1292398410,2640,2640,2640,2640,15
|
|
20240621,105100,1292358810,2635,2635,2640,2635,193
|
|
20240621,105000,1291850075,2640,2640,2640,2640,2809
|
|
20240621,104900,1284434315,2640,2640,2640,2640,14
|
|
20240621,104800,1284397355,2645,2640,2645,2640,20
|
|
20240621,104700,1284344530,2650,2640,2650,2640,88
|
|
20240621,104600,1284111460,2640,2645,2645,2640,266
|
|
20240621,104500,1283408720,2645,2645,2645,2645,13
|
|
20240621,104400,1283374335,2655,2650,2655,2645,959
|
|
20240621,104300,1280833040,2630,2630,2630,2630,14
|
|
20240621,104200,1280796220,2630,2630,2630,2630,826
|
|
20240621,104100,1278623840,2645,2630,2645,2630,275
|
|
20240621,104000,1277896660,2625,2625,2625,2625,17
|
|
20240621,103900,1277852035,2625,2625,2625,2625,149
|
|
20240621,103800,1277460910,2625,2640,2640,2625,345
|
|
20240621,103700,1276550485,2640,2645,2655,2640,10622
|
|
20240621,103600,1248451345,2640,2640,2640,2640,514
|
|
20240621,103500,1247094385,2640,2620,2640,2620,4520
|
|
20240621,103400,1235243485,2620,2640,2640,2620,6063
|
|
20240621,103300,1219331875,2630,2625,2640,2625,267
|
|
20240621,103200,1218628655,2625,2630,2630,2625,102
|
|
20240621,103100,1218360455,2630,2640,2640,2630,503
|
|
20240621,103000,1217033695,2625,2625,2625,2625,12
|
|
20240621,102900,1217002195,2625,2625,2625,2625,14
|
|
20240621,102800,1216965445,2635,2625,2635,2625,333
|
|
20240621,102700,1216089140,2625,2640,2640,2625,563
|
|
20240621,102600,1214609060,2630,2620,2630,2615,8942
|
|
20240621,102500,1191093005,2620,2615,2620,2610,664
|
|
20240621,102400,1189356305,2615,2630,2630,2610,8510
|
|
20240621,102300,1167094580,2635,2640,2640,2635,23
|
|
20240621,102200,1167033970,2640,2635,2640,2635,4490
|
|
20240621,102100,1155183505,2640,2635,2640,2635,547
|
|
20240621,102000,1153741160,2635,2640,2640,2625,8722
|
|
20240621,101900,1130768455,2635,2665,2665,2635,354
|
|
20240621,101800,1129834165,2635,2655,2660,2635,20625
|
|
20240621,101700,1075148535,2650,2640,2650,2640,1115
|
|
20240621,101600,1072193945,2650,2635,2655,2635,4231
|
|
20240621,101500,1060973200,2655,2640,2655,2625,948
|
|
20240621,101400,1058468425,2625,2635,2640,2625,1005
|
|
20240621,101300,1055820360,2615,2610,2630,2610,561
|
|
20240621,101200,1054348105,2610,2610,2610,2610,16
|
|
20240621,101100,1054306345,2625,2615,2630,2615,5431
|
|
20240621,101000,1040030475,2610,2610,2610,2610,114
|
|
20240621,100900,1039732935,2610,2620,2620,2605,173
|
|
20240621,100800,1039280535,2615,2615,2615,2615,382
|
|
20240621,100700,1038281605,2605,2600,2615,2600,415
|
|
20240621,100600,1037196600,2610,2615,2615,2590,13671
|
|
20240621,100500,1001630490,2615,2610,2615,2600,1340
|
|
20240621,100400,998128465,2610,2610,2610,2590,21103
|
|
20240621,100300,943334520,2610,2610,2610,2610,14
|
|
20240621,100200,943297980,2630,2610,2630,2610,349
|
|
20240621,100100,942383890,2610,2620,2620,2610,1534
|
|
20240621,100000,938376730,2620,2625,2625,2620,2180
|
|
20240621,095900,932661605,2630,2625,2630,2625,16
|
|
20240621,095800,932619590,2625,2625,2630,2625,353
|
|
20240621,095700,931692465,2630,2625,2630,2625,70
|
|
20240621,095600,931508700,2630,2615,2630,2615,226
|
|
20240621,095500,930915585,2615,2610,2615,2610,3430
|
|
20240621,095400,921963270,2610,2610,2610,2610,5462
|
|
20240621,095300,907707450,2625,2610,2630,2610,5024
|
|
20240621,095200,894594635,2610,2610,2610,2610,0
|
|
20240621,095100,894594635,2610,2615,2615,2610,325
|
|
20240621,095000,893745845,2610,2610,2615,2610,163
|
|
20240621,094900,893320225,2610,2625,2625,2610,115
|
|
20240621,094800,893018575,2625,2610,2625,2610,15
|
|
20240621,094700,892979395,2605,2620,2640,2605,5778
|
|
20240621,094600,877848210,2620,2640,2640,2620,2799
|
|
20240621,094500,870459340,2640,2630,2650,2620,2939
|
|
20240621,094400,862723610,2630,2610,2630,2610,14
|
|
20240621,094300,862687050,2610,2610,2610,2600,6555
|
|
20240621,094200,845614865,2610,2620,2620,2610,11055
|
|
20240621,094100,816739335,2615,2635,2635,2615,4199
|
|
20240621,094000,805697680,2640,2640,2650,2635,676
|
|
20240621,093900,803912345,2640,2630,2640,2630,51
|
|
20240621,093800,803778205,2630,2635,2650,2615,15208
|
|
20240621,093700,763864225,2630,2625,2635,2610,5484
|
|
20240621,093600,749502730,2625,2610,2640,2610,12435
|
|
20240621,093500,716801525,2610,2610,2610,2605,6681
|
|
20240621,093400,699385515,2600,2655,2655,2560,45928
|
|
20240621,093300,579173200,2655,2650,2670,2650,4128
|
|
20240621,093200,568201780,2645,2650,2655,2645,1310
|
|
20240621,093100,564724005,2650,2670,2675,2615,47276
|
|
20240621,093000,439604890,2670,2680,2680,2670,17086
|
|
20240621,092900,393932440,2700,2685,2700,2675,16605
|
|
20240621,092800,349430745,2685,2710,2710,2685,2580
|
|
20240621,092700,342462635,2710,2710,2740,2710,1456
|
|
20240621,092600,338515675,2710,2710,2730,2710,1189
|
|
20240621,092500,335286670,2710,2700,2710,2685,4873
|
|
20240621,092400,322194400,2695,2685,2705,2685,2200
|
|
20240621,092300,316272710,2685,2685,2685,2685,1444
|
|
20240621,092200,312395570,2685,2675,2690,2675,8318
|
|
20240621,092100,290084095,2675,2695,2705,2670,10085
|
|
20240621,092000,263050035,2695,2695,2695,2695,2843
|
|
20240621,091900,255388150,2695,2705,2705,2675,15782
|
|
20240621,091800,212972005,2710,2715,2715,2710,1847
|
|
20240621,091700,207966495,2715,2720,2720,2715,1225
|
|
20240621,091600,204636555,2720,2720,2720,2715,3021
|
|
20240621,091500,196433915,2740,2750,2750,2735,301
|
|
20240621,091400,195609025,2765,2770,2770,2750,1807
|
|
20240621,091300,190622795,2775,2775,2775,2750,942
|
|
20240621,091200,188018370,2765,2725,2790,2725,3486
|
|
20240621,091100,178426360,2720,2715,2720,2710,521
|
|
20240621,091000,177011660,2710,2705,2710,2675,5134
|
|
20240621,090900,163174125,2705,2690,2710,2690,438
|
|
20240621,090800,161990310,2695,2755,2755,2695,20886
|
|
20240621,090700,105031870,2755,2760,2760,2750,3244
|
|
20240621,090600,96102290,2760,2785,2785,2760,376
|
|
20240621,090500,95063480,2790,2695,2790,2695,5802
|
|
20240621,090400,79110035,2695,2695,2700,2690,8160
|
|
20240621,090300,57119675,2695,2685,2740,2675,3431
|
|
20240621,090200,47848430,2675,2735,2735,2675,8658
|
|
20240621,090100,24612945,2690,2795,2795,2605,6869
|
|
20240621,090000,6230635,2795,2805,2805,2750,2222
|