662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,195800,1934681880,2850,2850,2850,2850,0
|
|
20240613,195700,1934681880,2850,2850,2850,2850,0
|
|
20240613,195600,1934681880,2850,2850,2850,2850,0
|
|
20240613,195500,1934681880,2850,2850,2850,2850,0
|
|
20240613,195400,1934681880,2850,2850,2850,2850,0
|
|
20240613,195300,1934681880,2850,2850,2850,2850,0
|
|
20240613,195200,1934681880,2850,2850,2850,2850,0
|
|
20240613,195100,1934681880,2850,2850,2850,2850,0
|
|
20240613,195000,1934681880,2850,2850,2850,2850,0
|
|
20240613,194900,1934681880,2850,2850,2850,2850,0
|
|
20240613,194800,1934681880,2850,2850,2850,2850,0
|
|
20240613,194700,1934681880,2850,2850,2850,2850,0
|
|
20240613,194600,1934681880,2850,2850,2850,2850,0
|
|
20240613,194500,1934681880,2850,2850,2850,2850,0
|
|
20240613,194400,1934681880,2850,2850,2850,2850,0
|
|
20240613,194300,1934681880,2850,2850,2850,2850,0
|
|
20240613,194200,1934681880,2850,2850,2850,2850,0
|
|
20240613,194100,1934681880,2850,2850,2850,2850,0
|
|
20240613,194000,1934681880,2850,2850,2850,2850,0
|
|
20240613,193900,1934681880,2850,2850,2850,2850,0
|
|
20240613,193800,1934681880,2850,2850,2850,2850,0
|
|
20240613,193700,1934681880,2850,2850,2850,2850,0
|
|
20240613,193600,1934681880,2850,2850,2850,2850,0
|
|
20240613,193500,1934681880,2850,2850,2850,2850,0
|
|
20240613,193400,1934681880,2850,2850,2850,2850,0
|
|
20240613,193300,1934681880,2850,2850,2850,2850,0
|
|
20240613,193200,1934681880,2850,2850,2850,2850,0
|
|
20240613,193100,1934681880,2850,2850,2850,2850,0
|
|
20240613,193000,1934681880,2850,2850,2850,2850,0
|
|
20240613,192900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,192800,1934681880,2850,2850,2850,2850,0
|
|
20240613,192700,1934681880,2850,2850,2850,2850,0
|
|
20240613,192600,1934681880,2850,2850,2850,2850,0
|
|
20240613,192500,1934681880,2850,2850,2850,2850,0
|
|
20240613,192400,1934681880,2850,2850,2850,2850,0
|
|
20240613,192300,1934681880,2850,2850,2850,2850,0
|
|
20240613,192200,1934681880,2850,2850,2850,2850,0
|
|
20240613,192100,1934681880,2850,2850,2850,2850,0
|
|
20240613,192000,1934681880,2850,2850,2850,2850,0
|
|
20240613,191900,1934681880,2850,2850,2850,2850,0
|
|
20240613,191800,1934681880,2850,2850,2850,2850,0
|
|
20240613,191700,1934681880,2850,2850,2850,2850,0
|
|
20240613,191600,1934681880,2850,2850,2850,2850,0
|
|
20240613,191500,1934681880,2850,2850,2850,2850,0
|
|
20240613,191400,1934681880,2850,2850,2850,2850,0
|
|
20240613,191300,1934681880,2850,2850,2850,2850,0
|
|
20240613,191200,1934681880,2850,2850,2850,2850,0
|
|
20240613,191100,1934681880,2850,2850,2850,2850,0
|
|
20240613,191000,1934681880,2850,2850,2850,2850,0
|
|
20240613,190900,1934681880,2850,2850,2850,2850,0
|
|
20240613,190800,1934681880,2850,2850,2850,2850,0
|
|
20240613,190700,1934681880,2850,2850,2850,2850,0
|
|
20240613,190600,1934681880,2850,2850,2850,2850,0
|
|
20240613,190500,1934681880,2850,2850,2850,2850,0
|
|
20240613,190400,1934681880,2850,2850,2850,2850,0
|
|
20240613,190300,1934681880,2850,2850,2850,2850,0
|
|
20240613,190200,1934681880,2850,2850,2850,2850,0
|
|
20240613,190100,1934681880,2850,2850,2850,2850,0
|
|
20240613,190000,1934681880,2850,2850,2850,2850,0
|
|
20240613,185900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,185800,1934681880,2850,2850,2850,2850,0
|
|
20240613,185700,1934681880,2850,2850,2850,2850,0
|
|
20240613,185600,1934681880,2850,2850,2850,2850,0
|
|
20240613,185500,1934681880,2850,2850,2850,2850,0
|
|
20240613,185400,1934681880,2850,2850,2850,2850,0
|
|
20240613,185300,1934681880,2850,2850,2850,2850,0
|
|
20240613,185200,1934681880,2850,2850,2850,2850,0
|
|
20240613,185100,1934681880,2850,2850,2850,2850,0
|
|
20240613,185000,1934681880,2850,2850,2850,2850,0
|
|
20240613,184900,1934681880,2850,2850,2850,2850,0
|
|
20240613,184800,1934681880,2850,2850,2850,2850,0
|
|
20240613,184700,1934681880,2850,2850,2850,2850,0
|
|
20240613,184600,1934681880,2850,2850,2850,2850,0
|
|
20240613,184500,1934681880,2850,2850,2850,2850,0
|
|
20240613,184400,1934681880,2850,2850,2850,2850,0
|
|
20240613,184300,1934681880,2850,2850,2850,2850,0
|
|
20240613,184200,1934681880,2850,2850,2850,2850,0
|
|
20240613,184100,1934681880,2850,2850,2850,2850,0
|
|
20240613,184000,1934681880,2850,2850,2850,2850,0
|
|
20240613,183900,1934681880,2850,2850,2850,2850,0
|
|
20240613,183800,1934681880,2850,2850,2850,2850,0
|
|
20240613,183700,1934681880,2850,2850,2850,2850,0
|
|
20240613,183600,1934681880,2850,2850,2850,2850,0
|
|
20240613,183500,1934681880,2850,2850,2850,2850,0
|
|
20240613,183400,1934681880,2850,2850,2850,2850,0
|
|
20240613,183300,1934681880,2850,2850,2850,2850,0
|
|
20240613,183200,1934681880,2850,2850,2850,2850,0
|
|
20240613,183100,1934681880,2850,2850,2850,2850,0
|
|
20240613,183000,1934681880,2850,2850,2850,2850,0
|
|
20240613,182900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,182800,1934681880,2850,2850,2850,2850,0
|
|
20240613,182700,1934681880,2850,2850,2850,2850,0
|
|
20240613,182600,1934681880,2850,2850,2850,2850,0
|
|
20240613,182500,1934681880,2850,2850,2850,2850,0
|
|
20240613,182400,1934681880,2850,2850,2850,2850,0
|
|
20240613,182300,1934681880,2850,2850,2850,2850,0
|
|
20240613,182200,1934681880,2850,2850,2850,2850,0
|
|
20240613,182100,1934681880,2850,2850,2850,2850,0
|
|
20240613,182000,1934681880,2850,2850,2850,2850,0
|
|
20240613,181900,1934681880,2850,2850,2850,2850,0
|
|
20240613,181800,1934681880,2850,2850,2850,2850,0
|
|
20240613,181700,1934681880,2850,2850,2850,2850,0
|
|
20240613,181600,1934681880,2850,2850,2850,2850,0
|
|
20240613,181500,1934681880,2850,2850,2850,2850,0
|
|
20240613,181400,1934681880,2850,2850,2850,2850,0
|
|
20240613,181300,1934681880,2850,2850,2850,2850,0
|
|
20240613,181200,1934681880,2850,2850,2850,2850,0
|
|
20240613,181100,1934681880,2850,2850,2850,2850,0
|
|
20240613,181000,1934681880,2850,2850,2850,2850,0
|
|
20240613,180900,1934681880,2850,2850,2850,2850,0
|
|
20240613,180800,1934681880,2850,2850,2850,2850,0
|
|
20240613,180700,1934681880,2850,2850,2850,2850,0
|
|
20240613,180600,1934681880,2850,2850,2850,2850,0
|
|
20240613,180500,1934681880,2850,2850,2850,2850,0
|
|
20240613,180400,1934681880,2850,2850,2850,2850,0
|
|
20240613,180300,1934681880,2850,2850,2850,2850,0
|
|
20240613,180200,1934681880,2850,2850,2850,2850,0
|
|
20240613,180100,1934681880,2850,2850,2850,2850,0
|
|
20240613,180000,1934681880,2850,2850,2850,2850,0
|
|
20240613,175900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,175800,1934681880,2850,2850,2850,2850,0
|
|
20240613,175700,1934681880,2850,2850,2850,2850,0
|
|
20240613,175600,1934681880,2850,2850,2850,2850,0
|
|
20240613,175500,1934681880,2850,2850,2850,2850,0
|
|
20240613,175400,1934681880,2850,2850,2850,2850,0
|
|
20240613,175300,1934681880,2850,2850,2850,2850,0
|
|
20240613,175200,1934681880,2850,2850,2850,2850,0
|
|
20240613,175100,1934681880,2850,2850,2850,2850,0
|
|
20240613,175000,1934681880,2850,2850,2850,2850,0
|
|
20240613,174900,1934681880,2850,2850,2850,2850,0
|
|
20240613,174800,1934681880,2850,2850,2850,2850,0
|
|
20240613,174700,1934681880,2850,2850,2850,2850,0
|
|
20240613,174600,1934681880,2850,2850,2850,2850,0
|
|
20240613,174500,1934681880,2850,2850,2850,2850,0
|
|
20240613,174400,1934681880,2850,2850,2850,2850,0
|
|
20240613,174300,1934681880,2850,2850,2850,2850,0
|
|
20240613,174200,1934681880,2850,2850,2850,2850,0
|
|
20240613,174100,1934681880,2850,2850,2850,2850,0
|
|
20240613,174000,1934681880,2850,2850,2850,2850,0
|
|
20240613,173900,1934681880,2850,2850,2850,2850,0
|
|
20240613,173800,1934681880,2850,2850,2850,2850,0
|
|
20240613,173700,1934681880,2850,2850,2850,2850,0
|
|
20240613,173600,1934681880,2850,2850,2850,2850,0
|
|
20240613,173500,1934681880,2850,2850,2850,2850,0
|
|
20240613,173400,1934681880,2850,2850,2850,2850,0
|
|
20240613,173300,1934681880,2850,2850,2850,2850,0
|
|
20240613,173200,1934681880,2850,2850,2850,2850,0
|
|
20240613,173100,1934681880,2850,2850,2850,2850,0
|
|
20240613,173000,1934681880,2850,2850,2850,2850,0
|
|
20240613,172900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,172800,1934681880,2850,2850,2850,2850,0
|
|
20240613,172700,1934681880,2850,2850,2850,2850,0
|
|
20240613,172600,1934681880,2850,2850,2850,2850,0
|
|
20240613,172500,1934681880,2850,2850,2850,2850,0
|
|
20240613,172400,1934681880,2850,2850,2850,2850,0
|
|
20240613,172300,1934681880,2850,2850,2850,2850,0
|
|
20240613,172200,1934681880,2850,2850,2850,2850,0
|
|
20240613,172100,1934681880,2850,2850,2850,2850,0
|
|
20240613,172000,1934681880,2850,2850,2850,2850,0
|
|
20240613,171900,1934681880,2850,2850,2850,2850,0
|
|
20240613,171800,1934681880,2850,2850,2850,2850,0
|
|
20240613,171700,1934681880,2850,2850,2850,2850,0
|
|
20240613,171600,1934681880,2850,2850,2850,2850,0
|
|
20240613,171500,1934681880,2850,2850,2850,2850,0
|
|
20240613,171400,1934681880,2850,2850,2850,2850,0
|
|
20240613,171300,1934681880,2850,2850,2850,2850,0
|
|
20240613,171200,1934681880,2850,2850,2850,2850,0
|
|
20240613,171100,1934681880,2850,2850,2850,2850,0
|
|
20240613,171000,1934681880,2850,2850,2850,2850,0
|
|
20240613,170900,1934681880,2850,2850,2850,2850,0
|
|
20240613,170800,1934681880,2850,2850,2850,2850,0
|
|
20240613,170700,1934681880,2850,2850,2850,2850,0
|
|
20240613,170600,1934681880,2850,2850,2850,2850,0
|
|
20240613,170500,1934681880,2850,2850,2850,2850,0
|
|
20240613,170400,1934681880,2850,2850,2850,2850,0
|
|
20240613,170300,1934681880,2850,2850,2850,2850,0
|
|
20240613,170200,1934681880,2850,2850,2850,2850,0
|
|
20240613,170100,1934681880,2850,2850,2850,2850,0
|
|
20240613,170000,1934681880,2850,2850,2850,2850,0
|
|
20240613,165900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,165800,1934681880,2850,2850,2850,2850,0
|
|
20240613,165700,1934681880,2850,2850,2850,2850,0
|
|
20240613,165600,1934681880,2850,2850,2850,2850,0
|
|
20240613,165500,1934681880,2850,2850,2850,2850,0
|
|
20240613,165400,1934681880,2850,2850,2850,2850,0
|
|
20240613,165300,1934681880,2850,2850,2850,2850,0
|
|
20240613,165200,1934681880,2850,2850,2850,2850,0
|
|
20240613,165100,1934681880,2850,2850,2850,2850,0
|
|
20240613,165000,1934681880,2850,2850,2850,2850,0
|
|
20240613,164900,1934681880,2850,2850,2850,2850,0
|
|
20240613,164800,1934681880,2850,2850,2850,2850,0
|
|
20240613,164700,1934681880,2850,2850,2850,2850,0
|
|
20240613,164600,1934681880,2850,2850,2850,2850,0
|
|
20240613,164500,1934681880,2850,2850,2850,2850,0
|
|
20240613,164400,1934681880,2850,2850,2850,2850,0
|
|
20240613,164300,1934681880,2850,2850,2850,2850,0
|
|
20240613,164200,1934681880,2850,2850,2850,2850,0
|
|
20240613,164100,1934681880,2850,2850,2850,2850,0
|
|
20240613,164000,1934681880,2850,2850,2850,2850,0
|
|
20240613,163900,1934681880,2850,2850,2850,2850,0
|
|
20240613,163800,1934681880,2850,2850,2850,2850,0
|
|
20240613,163700,1934681880,2850,2850,2850,2850,0
|
|
20240613,163600,1934681880,2850,2850,2850,2850,0
|
|
20240613,163500,1934681880,2850,2850,2850,2850,0
|
|
20240613,163400,1934681880,2850,2850,2850,2850,0
|
|
20240613,163300,1934681880,2850,2850,2850,2850,0
|
|
20240613,163200,1934681880,2850,2850,2850,2850,0
|
|
20240613,163100,1934681880,2850,2850,2850,2850,0
|
|
20240613,163000,1934681880,2850,2850,2850,2850,0
|
|
20240613,162900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,162800,1934681880,2850,2850,2850,2850,0
|
|
20240613,162700,1934681880,2850,2850,2850,2850,0
|
|
20240613,162600,1934681880,2850,2850,2850,2850,0
|
|
20240613,162500,1934681880,2850,2850,2850,2850,0
|
|
20240613,162400,1934681880,2850,2850,2850,2850,0
|
|
20240613,162300,1934681880,2850,2850,2850,2850,0
|
|
20240613,162200,1934681880,2850,2850,2850,2850,0
|
|
20240613,162100,1934681880,2850,2850,2850,2850,0
|
|
20240613,162000,1934681880,2850,2850,2850,2850,0
|
|
20240613,161900,1934681880,2850,2850,2850,2850,0
|
|
20240613,161800,1934681880,2850,2850,2850,2850,0
|
|
20240613,161700,1934681880,2850,2850,2850,2850,0
|
|
20240613,161600,1934681880,2850,2850,2850,2850,0
|
|
20240613,161500,1934681880,2850,2850,2850,2850,0
|
|
20240613,161400,1934681880,2850,2850,2850,2850,0
|
|
20240613,161300,1934681880,2850,2850,2850,2850,0
|
|
20240613,161200,1934681880,2850,2850,2850,2850,0
|
|
20240613,161100,1934681880,2850,2850,2850,2850,0
|
|
20240613,161000,1934681880,2850,2850,2850,2850,0
|
|
20240613,160900,1934681880,2850,2850,2850,2850,0
|
|
20240613,160800,1934681880,2850,2850,2850,2850,0
|
|
20240613,160700,1934681880,2850,2850,2850,2850,0
|
|
20240613,160600,1934681880,2850,2850,2850,2850,0
|
|
20240613,160500,1934681880,2850,2850,2850,2850,0
|
|
20240613,160400,1934681880,2850,2850,2850,2850,0
|
|
20240613,160300,1934681880,2850,2850,2850,2850,0
|
|
20240613,160200,1934681880,2850,2850,2850,2850,0
|
|
20240613,160100,1934681880,2850,2850,2850,2850,0
|
|
20240613,160000,1934681880,2850,2850,2850,2850,0
|
|
20240613,155900,1934681880,2850,2850,2850,2850,9129
|
|
20240613,155800,1934681880,2850,2850,2850,2850,0
|
|
20240613,155700,1934681880,2850,2850,2850,2850,0
|
|
20240613,155600,1934681880,2850,2850,2850,2850,0
|
|
20240613,155500,1934681880,2850,2850,2850,2850,0
|
|
20240613,155400,1934681880,2850,2850,2850,2850,0
|
|
20240613,155300,1934681880,2850,2850,2850,2850,0
|
|
20240613,155200,1934681880,2850,2850,2850,2850,0
|
|
20240613,155100,1934681880,2850,2850,2850,2850,0
|
|
20240613,155000,1934681880,2850,2850,2850,2850,0
|
|
20240613,154900,1934681880,2850,2850,2850,2850,0
|
|
20240613,154800,1934681880,2850,2850,2850,2850,0
|
|
20240613,154700,1934681880,2850,2850,2850,2850,0
|
|
20240613,154600,1934681880,2850,2850,2850,2850,0
|
|
20240613,154500,1934681880,2850,2850,2850,2850,0
|
|
20240613,154400,1934681880,2850,2850,2850,2850,0
|
|
20240613,154300,1934681880,2850,2850,2850,2850,0
|
|
20240613,154200,1934681880,2850,2850,2850,2850,0
|
|
20240613,154100,1934681880,2850,2850,2850,2850,0
|
|
20240613,154000,1934681880,2850,2850,2850,2850,0
|
|
20240613,153900,1934681880,2850,2850,2850,2850,0
|
|
20240613,153800,1934681880,2850,2850,2850,2850,0
|
|
20240613,153700,1934681880,2850,2850,2850,2850,0
|
|
20240613,153600,1934681880,2850,2850,2850,2850,0
|
|
20240613,153500,1934681880,2850,2850,2850,2850,0
|
|
20240613,153400,1934681880,2850,2850,2850,2850,0
|
|
20240613,153300,1934681880,2850,2850,2850,2850,0
|
|
20240613,153200,1934681880,2850,2850,2850,2850,0
|
|
20240613,153100,1934681880,2850,2850,2850,2850,0
|
|
20240613,153000,1934681880,2850,2850,2850,2850,9129
|
|
20240613,152900,1908664230,2855,2855,2855,2855,0
|
|
20240613,152800,1908664230,2855,2855,2855,2855,0
|
|
20240613,152700,1908664230,2855,2855,2855,2855,0
|
|
20240613,152600,1908664230,2855,2855,2855,2855,0
|
|
20240613,152500,1908664230,2855,2855,2855,2855,0
|
|
20240613,152400,1908664230,2855,2855,2855,2855,0
|
|
20240613,152300,1908664230,2855,2855,2855,2855,0
|
|
20240613,152200,1908664230,2855,2855,2855,2855,0
|
|
20240613,152100,1908664230,2855,2855,2855,2855,0
|
|
20240613,152000,1908664230,2855,2855,2855,2855,0
|
|
20240613,151900,1908664230,2855,2855,2855,2850,1070
|
|
20240613,151800,1905609385,2855,2855,2855,2850,446
|
|
20240613,151700,1904337605,2855,2855,2855,2850,21
|
|
20240613,151600,1904277655,2855,2855,2855,2850,2188
|
|
20240613,151500,1898037985,2855,2855,2855,2855,101
|
|
20240613,151400,1897749630,2855,2855,2855,2850,664
|
|
20240613,151300,1895854410,2855,2855,2855,2850,2880
|
|
20240613,151200,1887633160,2855,2850,2855,2850,6192
|
|
20240613,151100,1869956685,2855,2855,2855,2850,511
|
|
20240613,151000,1868497910,2850,2860,2860,2850,5343
|
|
20240613,150900,1853243605,2855,2855,2860,2855,1728
|
|
20240613,150800,1848303480,2860,2855,2860,2855,1381
|
|
20240613,150700,1844357075,2860,2855,2860,2855,91
|
|
20240613,150600,1844096865,2855,2855,2860,2855,602
|
|
20240613,150500,1842377125,2855,2860,2860,2855,120
|
|
20240613,150400,1842033950,2860,2860,2860,2855,84
|
|
20240613,150300,1841793725,2860,2860,2860,2855,150
|
|
20240613,150200,1841364855,2855,2860,2860,2855,1868
|
|
20240613,150100,1836026040,2860,2860,2860,2855,186
|
|
20240613,150000,1835494590,2860,2860,2860,2855,1970
|
|
20240613,145900,1829867805,2860,2855,2860,2855,2150
|
|
20240613,145800,1823725145,2860,2860,2860,2855,338
|
|
20240613,145700,1822759465,2860,2860,2860,2860,180
|
|
20240613,145600,1822244665,2860,2860,2860,2855,274
|
|
20240613,145500,1821461530,2860,2860,2860,2855,550
|
|
20240613,145400,1819890325,2860,2860,2860,2855,3750
|
|
20240613,145300,1809165330,2860,2860,2860,2850,1775
|
|
20240613,145200,1804099450,2855,2860,2860,2855,668
|
|
20240613,145100,1802191155,2860,2860,2860,2855,2303
|
|
20240613,145000,1795604725,2855,2850,2855,2850,16888
|
|
20240613,144900,1747398350,2850,2850,2855,2850,709
|
|
20240613,144800,1745377305,2850,2850,2850,2845,1645
|
|
20240613,144700,1740691640,2855,2855,2855,2855,130
|
|
20240613,144600,1740320490,2855,2855,2855,2850,1899
|
|
20240613,144500,1734907525,2855,2855,2855,2850,3613
|
|
20240613,144400,1724600745,2855,2855,2855,2855,404
|
|
20240613,144300,1723447325,2855,2855,2855,2850,379
|
|
20240613,144200,1722366015,2855,2855,2855,2850,648
|
|
20240613,144100,1720518315,2855,2855,2855,2850,306
|
|
20240613,144000,1719645690,2855,2850,2855,2850,1306
|
|
20240613,143900,1715922560,2855,2855,2855,2855,738
|
|
20240613,143800,1713815570,2855,2855,2860,2845,403
|
|
20240613,143700,1712667635,2855,2860,2860,2840,11369
|
|
20240613,143600,1680323920,2860,2860,2860,2855,380
|
|
20240613,143500,1679237140,2860,2860,2860,2855,454
|
|
20240613,143400,1677940045,2860,2855,2860,2855,1667
|
|
20240613,143300,1673180040,2860,2860,2860,2855,242
|
|
20240613,143200,1672487925,2860,2860,2860,2855,266
|
|
20240613,143100,1671727190,2860,2860,2865,2855,1714
|
|
20240613,143000,1666826225,2865,2860,2865,2860,784
|
|
20240613,142900,1664583435,2865,2865,2865,2865,100
|
|
20240613,142800,1664296935,2865,2865,2865,2860,2081
|
|
20240613,142700,1658336245,2865,2865,2865,2860,169
|
|
20240613,142600,1657852395,2860,2860,2865,2860,200
|
|
20240613,142500,1657280110,2860,2860,2860,2855,71
|
|
20240613,142400,1657077055,2860,2865,2865,2855,871
|
|
20240613,142300,1654587125,2865,2860,2865,2860,3317
|
|
20240613,142200,1645100160,2865,2865,2865,2860,3867
|
|
20240613,142100,1634039955,2860,2865,2865,2860,1017
|
|
20240613,142000,1631128245,2865,2865,2865,2860,405
|
|
20240613,141900,1629969685,2865,2860,2865,2860,210
|
|
20240613,141800,1629368510,2860,2860,2860,2855,4193
|
|
20240613,141700,1617378215,2860,2860,2860,2860,77
|
|
20240613,141600,1617157995,2860,2860,2860,2860,131
|
|
20240613,141500,1616783335,2860,2860,2860,2855,747
|
|
20240613,141400,1614650165,2860,2860,2860,2855,3024
|
|
20240613,141300,1606003115,2860,2860,2860,2860,2025
|
|
20240613,141200,1600211615,2860,2855,2860,2850,3374
|
|
20240613,141100,1590578830,2855,2850,2855,2850,648
|
|
20240613,141000,1588730120,2855,2855,2855,2855,1203
|
|
20240613,140900,1585295555,2850,2850,2855,2850,10028
|
|
20240613,140800,1556711140,2850,2850,2850,2850,50
|
|
20240613,140700,1556568640,2845,2850,2850,2845,600
|
|
20240613,140600,1554859975,2850,2850,2850,2850,190
|
|
20240613,140500,1554318475,2850,2850,2850,2850,107
|
|
20240613,140400,1554013525,2850,2850,2850,2845,382
|
|
20240613,140300,1552926245,2845,2845,2850,2845,1101
|
|
20240613,140200,1549788650,2850,2845,2850,2845,5111
|
|
20240613,140100,1535247340,2850,2850,2850,2845,426
|
|
20240613,140000,1534033340,2845,2850,2850,2845,1323
|
|
20240613,135900,1530269125,2850,2850,2850,2850,99
|
|
20240613,135800,1529986975,2850,2850,2850,2845,714
|
|
20240613,135700,1527955080,2850,2850,2850,2845,1471
|
|
20240613,135600,1523764065,2850,2850,2850,2850,1050
|
|
20240613,135500,1520771565,2850,2850,2850,2850,40
|
|
20240613,135400,1520657565,2850,2845,2850,2845,271
|
|
20240613,135300,1519886550,2850,2850,2850,2850,20
|
|
20240613,135200,1519829550,2850,2845,2850,2845,3
|
|
20240613,135100,1519821005,2850,2850,2850,2850,0
|
|
20240613,135000,1519821005,2850,2845,2850,2840,3433
|
|
20240613,134900,1510054355,2845,2845,2845,2845,1908
|
|
20240613,134800,1504626095,2850,2850,2850,2845,4034
|
|
20240613,134700,1493148035,2850,2845,2850,2845,571
|
|
20240613,134600,1491523520,2850,2845,2850,2845,5647
|
|
20240613,134500,1475457280,2845,2840,2845,2840,1406
|
|
20240613,134400,1471458530,2845,2845,2845,2840,10525
|
|
20240613,134300,1441564900,2845,2840,2845,2840,665
|
|
20240613,134200,1439674315,2845,2845,2845,2840,645
|
|
20240613,134100,1437839300,2845,2845,2845,2845,950
|
|
20240613,134000,1435136550,2845,2845,2845,2840,9469
|
|
20240613,133900,1408198580,2850,2850,2850,2845,1025
|
|
20240613,133800,1405282395,2845,2850,2850,2845,61
|
|
20240613,133700,1405108550,2850,2850,2850,2850,886
|
|
20240613,133600,1402583450,2845,2845,2850,2845,289
|
|
20240613,133500,1401761230,2850,2860,2860,2850,3111
|
|
20240613,133400,1392894460,2860,2860,2860,2860,320
|
|
20240613,133300,1391979260,2860,2850,2860,2850,270
|
|
20240613,133200,1391209730,2860,2860,2860,2860,1
|
|
20240613,133100,1391206870,2850,2855,2860,2850,2003
|
|
20240613,133000,1385488300,2855,2850,2855,2850,1270
|
|
20240613,132900,1381863785,2855,2855,2855,2850,303
|
|
20240613,132800,1380998725,2855,2855,2855,2855,0
|
|
20240613,132700,1380998725,2855,2855,2855,2850,52
|
|
20240613,132600,1380850270,2855,2850,2855,2850,268
|
|
20240613,132500,1380086460,2855,2850,2855,2850,7
|
|
20240613,132400,1380066500,2860,2850,2860,2850,55
|
|
20240613,132300,1379909460,2860,2850,2860,2850,5552
|
|
20240613,132200,1364059830,2850,2855,2855,2850,25
|
|
20240613,132100,1363988460,2855,2855,2855,2850,1779
|
|
20240613,132000,1358916795,2855,2845,2855,2845,916
|
|
20240613,131900,1356306695,2850,2855,2855,2845,5115
|
|
20240613,131800,1341730125,2855,2850,2855,2850,204
|
|
20240613,131700,1341148710,2855,2855,2855,2850,1167
|
|
20240613,131600,1337822515,2855,2855,2855,2850,2283
|
|
20240613,131500,1331315890,2850,2855,2855,2850,3424
|
|
20240613,131400,1321555715,2850,2855,2855,2850,602
|
|
20240613,131300,1319840005,2855,2850,2855,2850,369
|
|
20240613,131200,1318788345,2855,2855,2855,2855,101
|
|
20240613,131100,1318499990,2855,2860,2860,2850,9
|
|
20240613,131000,1318474280,2855,2855,2860,2855,177
|
|
20240613,130900,1317968940,2860,2860,2860,2850,2256
|
|
20240613,130800,1311529360,2860,2855,2860,2855,1003
|
|
20240613,130700,1308665780,2860,2860,2860,2855,455
|
|
20240613,130600,1307365485,2860,2860,2860,2850,2582
|
|
20240613,130500,1299983625,2860,2850,2860,2850,4
|
|
20240613,130400,1299972195,2860,2855,2860,2855,1302
|
|
20240613,130300,1296254975,2855,2855,2860,2855,1254
|
|
20240613,130200,1292673585,2850,2860,2860,2850,290
|
|
20240613,130100,1291846925,2850,2855,2860,2850,604
|
|
20240613,130000,1290122725,2860,2860,2860,2850,352
|
|
20240613,125900,1289117640,2860,2850,2860,2850,281
|
|
20240613,125800,1288316650,2860,2855,2860,2850,1019
|
|
20240613,125700,1285402395,2855,2860,2860,2850,2045
|
|
20240613,125600,1279573700,2850,2850,2850,2850,1801
|
|
20240613,125500,1274440850,2850,2860,2860,2850,276
|
|
20240613,125400,1273654150,2860,2855,2860,2855,1010
|
|
20240613,125300,1270766550,2855,2855,2855,2855,1468
|
|
20240613,125200,1266575410,2855,2860,2860,2850,442
|
|
20240613,125100,1265314820,2855,2855,2855,2850,1521
|
|
20240613,125000,1260972370,2860,2860,2860,2855,307
|
|
20240613,124900,1260095620,2855,2855,2855,2850,4159
|
|
20240613,124800,1248223010,2855,2855,2855,2855,3106
|
|
20240613,124700,1239355380,2850,2850,2850,2850,18
|
|
20240613,124600,1239304080,2855,2855,2855,2855,27
|
|
20240613,124500,1239226995,2855,2850,2855,2850,298
|
|
20240613,124400,1238377545,2850,2855,2855,2850,2
|
|
20240613,124300,1238371840,2855,2855,2855,2855,2709
|
|
20240613,124200,1230637645,2855,2855,2855,2850,305
|
|
20240613,124100,1229768200,2855,2855,2855,2850,12
|
|
20240613,124000,1229733945,2855,2855,2855,2850,916
|
|
20240613,123900,1227121295,2855,2850,2855,2850,667
|
|
20240613,123800,1225218815,2855,2850,2855,2850,857
|
|
20240613,123700,1222776340,2855,2850,2855,2850,261
|
|
20240613,123600,1222032185,2855,2850,2855,2850,2
|
|
20240613,123500,1222026480,2855,2855,2855,2850,296
|
|
20240613,123400,1221182730,2855,2855,2855,2855,536
|
|
20240613,123300,1219652450,2855,2850,2855,2850,1820
|
|
20240613,123200,1214458215,2855,2855,2855,2855,11
|
|
20240613,123100,1214426810,2850,2850,2855,2850,434
|
|
20240613,123000,1213189080,2855,2855,2855,2850,386
|
|
20240613,122900,1212087200,2855,2850,2855,2850,3
|
|
20240613,122800,1212078640,2855,2855,2855,2850,471
|
|
20240613,122700,1210735265,2855,2850,2855,2850,369
|
|
20240613,122600,1209681775,2855,2855,2855,2855,0
|
|
20240613,122500,1209681775,2855,2855,2855,2850,2067
|
|
20240613,122400,1203783460,2860,2860,2860,2855,15
|
|
20240613,122300,1203740565,2860,2860,2860,2860,196
|
|
20240613,122200,1203180005,2860,2860,2860,2860,0
|
|
20240613,122100,1203180005,2860,2860,2860,2855,287
|
|
20240613,122000,1202360570,2855,2855,2855,2855,501
|
|
20240613,121900,1200930215,2860,2860,2860,2860,0
|
|
20240613,121800,1200930215,2860,2855,2860,2855,2883
|
|
20240613,121700,1192694205,2860,2860,2860,2860,0
|
|
20240613,121600,1192694205,2860,2860,2860,2860,294
|
|
20240613,121500,1191853365,2865,2865,2865,2860,94
|
|
20240613,121400,1191584060,2860,2860,2865,2860,371
|
|
20240613,121300,1190522480,2865,2860,2865,2855,144
|
|
20240613,121200,1190110805,2860,2860,2860,2860,1510
|
|
20240613,121100,1185792205,2860,2860,2860,2855,325
|
|
20240613,121000,1184864290,2855,2855,2855,2855,1175
|
|
20240613,120900,1181509665,2855,2855,2860,2855,170
|
|
20240613,120800,1181024300,2855,2860,2860,2855,438
|
|
20240613,120700,1179773805,2855,2855,2855,2855,266
|
|
20240613,120600,1179014375,2855,2860,2860,2855,752
|
|
20240613,120500,1176863660,2860,2860,2860,2860,645
|
|
20240613,120400,1175018960,2855,2860,2860,2855,350
|
|
20240613,120300,1174019300,2860,2860,2860,2860,68
|
|
20240613,120200,1173824820,2855,2855,2855,2855,1701
|
|
20240613,120100,1168968465,2855,2855,2855,2855,266
|
|
20240613,120000,1168209035,2860,2860,2860,2860,102
|
|
20240613,115900,1167917315,2860,2860,2860,2860,4
|
|
20240613,115800,1167905875,2860,2860,2860,2860,4
|
|
20240613,115700,1167894435,2855,2855,2855,2855,468
|
|
20240613,115600,1166558295,2855,2855,2855,2855,667
|
|
20240613,115500,1164654010,2855,2860,2860,2855,11
|
|
20240613,115400,1164622555,2860,2860,2860,2855,1342
|
|
20240613,115300,1160785865,2860,2860,2860,2860,381
|
|
20240613,115200,1159696205,2860,2860,2860,2860,2924
|
|
20240613,115100,1151333565,2860,2860,2860,2860,203
|
|
20240613,115000,1150752985,2860,2865,2865,2860,1207
|
|
20240613,114900,1147296260,2865,2865,2865,2865,2310
|
|
20240613,114800,1140678110,2865,2860,2865,2860,175
|
|
20240613,114700,1140177110,2860,2865,2865,2860,306
|
|
20240613,114600,1139301775,2860,2865,2865,2860,202
|
|
20240613,114500,1138723050,2860,2860,2860,2860,50
|
|
20240613,114400,1138580050,2865,2860,2865,2860,1733
|
|
20240613,114300,1133620860,2860,2865,2870,2860,1676
|
|
20240613,114200,1128820445,2865,2865,2865,2865,1971
|
|
20240613,114100,1123173530,2865,2865,2865,2865,1056
|
|
20240613,114000,1120148090,2865,2865,2865,2865,267
|
|
20240613,113900,1119383135,2870,2870,2870,2870,1
|
|
20240613,113800,1119380265,2870,2865,2870,2865,2514
|
|
20240613,113700,1112177635,2865,2865,2865,2865,567
|
|
20240613,113600,1110553180,2865,2865,2865,2865,16
|
|
20240613,113500,1110507340,2865,2870,2870,2865,383
|
|
20240613,113400,1109408135,2865,2865,2865,2865,1271
|
|
20240613,113300,1105766720,2865,2870,2870,2865,271
|
|
20240613,113200,1104990290,2865,2870,2875,2865,1258
|
|
20240613,113100,1101385385,2870,2865,2870,2865,1350
|
|
20240613,113000,1097517335,2875,2875,2875,2870,1372
|
|
20240613,112900,1093579345,2875,2875,2875,2875,7
|
|
20240613,112800,1093559220,2875,2875,2875,2875,1
|
|
20240613,112700,1093556345,2870,2875,2875,2870,243
|
|
20240613,112600,1092857740,2875,2870,2875,2870,395
|
|
20240613,112500,1091723915,2875,2870,2875,2870,6
|
|
20240613,112400,1091706690,2870,2875,2875,2870,202
|
|
20240613,112300,1091125945,2865,2870,2875,2865,10615
|
|
20240613,112200,1060658590,2875,2880,2880,2875,482
|
|
20240613,112100,1059272785,2880,2875,2880,2875,152
|
|
20240613,112000,1058835775,2875,2870,2880,2870,961
|
|
20240613,111900,1056074665,2870,2875,2880,2870,4616
|
|
20240613,111800,1042801880,2880,2880,2880,2880,1
|
|
20240613,111700,1042799000,2880,2880,2880,2880,382
|
|
20240613,111600,1041698840,2880,2880,2880,2875,411
|
|
20240613,111500,1040516490,2880,2875,2880,2875,2
|
|
20240613,111400,1040510735,2875,2880,2880,2875,1186
|
|
20240613,111300,1037100055,2880,2875,2880,2875,1763
|
|
20240613,111200,1032024005,2875,2875,2875,2875,2637
|
|
20240613,111100,1024442630,2875,2880,2880,2875,2812
|
|
20240613,111000,1016345195,2880,2880,2880,2880,2588
|
|
20240613,110900,1008891755,2880,2875,2880,2870,1689
|
|
20240613,110800,1004036460,2880,2875,2880,2875,300
|
|
20240613,110700,1003173455,2875,2875,2875,2875,1143
|
|
20240613,110600,999887330,2875,2880,2880,2870,1646
|
|
20240613,110500,995156390,2875,2875,2880,2875,803
|
|
20240613,110400,992846010,2875,2875,2875,2870,1878
|
|
20240613,110300,987446785,2875,2875,2875,2870,177
|
|
20240613,110200,986938265,2870,2875,2875,2870,4638
|
|
20240613,110100,973605370,2875,2875,2875,2870,8055
|
|
20240613,110000,950472305,2875,2875,2875,2870,1515
|
|
20240613,105900,946121690,2875,2870,2875,2870,815
|
|
20240613,105800,943782430,2870,2870,2870,2870,3460
|
|
20240613,105700,933852230,2870,2870,2870,2870,2452
|
|
20240613,105600,926814990,2865,2865,2870,2865,1078
|
|
20240613,105500,923726255,2865,2875,2875,2865,10516
|
|
20240613,105400,893509650,2875,2875,2875,2875,4354
|
|
20240613,105300,880991900,2875,2870,2875,2870,59
|
|
20240613,105200,880822340,2870,2875,2875,2870,1313
|
|
20240613,105100,877053705,2875,2875,2875,2875,1691
|
|
20240613,105000,872192080,2875,2875,2875,2870,2874
|
|
20240613,104900,863931940,2875,2875,2875,2870,1488
|
|
20240613,104800,859657730,2875,2870,2875,2865,12347
|
|
20240613,104700,824221975,2870,2870,2870,2865,4146
|
|
20240613,104600,812322975,2870,2870,2870,2870,4925
|
|
20240613,104500,798188225,2870,2870,2870,2865,873
|
|
20240613,104400,795686550,2865,2870,2870,2865,514
|
|
20240613,104300,794213880,2870,2865,2870,2865,2739
|
|
20240613,104200,786365630,2865,2865,2865,2855,1660
|
|
20240613,104100,781613070,2865,2860,2865,2860,6378
|
|
20240613,104000,763357045,2855,2850,2855,2850,587
|
|
20240613,103900,761682010,2855,2850,2855,2850,3353
|
|
20240613,103800,752109445,2850,2850,2850,2850,616
|
|
20240613,103700,750353845,2850,2855,2855,2850,1120
|
|
20240613,103600,747161690,2855,2855,2855,2855,31
|
|
20240613,103500,747073185,2855,2850,2855,2850,806
|
|
20240613,103400,744773390,2850,2845,2850,2845,914
|
|
20240613,103300,742168500,2840,2850,2850,2840,14579
|
|
20240613,103200,700721270,2850,2845,2850,2845,4256
|
|
20240613,103100,688593005,2850,2850,2850,2845,3359
|
|
20240613,103000,679021355,2850,2850,2850,2850,259
|
|
20240613,102900,678283205,2850,2845,2850,2845,40
|
|
20240613,102800,678169210,2845,2845,2845,2845,882
|
|
20240613,102700,675659920,2845,2855,2855,2845,2606
|
|
20240613,102600,668227570,2850,2855,2855,2850,1502
|
|
20240613,102500,663946860,2850,2850,2850,2850,266
|
|
20240613,102400,663188760,2850,2850,2850,2850,2784
|
|
20240613,102300,655254360,2850,2850,2850,2845,15808
|
|
20240613,102200,610203460,2850,2845,2850,2845,880
|
|
20240613,102100,607699045,2845,2850,2850,2845,298
|
|
20240613,102000,606851180,2850,2855,2855,2845,10698
|
|
20240613,101900,576346310,2860,2855,2860,2855,110
|
|
20240613,101800,576032255,2855,2855,2855,2855,3285
|
|
20240613,101700,566653580,2860,2860,2860,2860,20
|
|
20240613,101600,566596380,2860,2860,2860,2855,618
|
|
20240613,101500,564831400,2860,2860,2860,2855,111
|
|
20240613,101400,564514440,2855,2860,2860,2855,2379
|
|
20240613,101300,557722385,2860,2860,2860,2860,503
|
|
20240613,101200,556283805,2855,2855,2855,2855,150
|
|
20240613,101100,555855555,2855,2855,2855,2855,266
|
|
20240613,101000,555096125,2860,2860,2860,2860,1381
|
|
20240613,100900,551146465,2860,2860,2860,2860,517
|
|
20240613,100800,549667845,2860,2860,2860,2855,2112
|
|
20240613,100700,543628860,2860,2860,2860,2860,4513
|
|
20240613,100600,530721680,2860,2855,2860,2855,643
|
|
20240613,100500,528885800,2860,2860,2860,2860,943
|
|
20240613,100400,526188820,2860,2855,2860,2855,587
|
|
20240613,100300,524511430,2860,2860,2860,2850,57
|
|
20240613,100200,524348690,2855,2860,2860,2855,7927
|
|
20240613,100100,501715810,2860,2855,2860,2855,1330
|
|
20240613,100000,497915650,2860,2860,2860,2860,21
|
|
20240613,095900,497855590,2860,2855,2860,2855,538
|
|
20240613,095800,496316960,2860,2855,2860,2855,376
|
|
20240613,095700,495243465,2850,2855,2855,2850,1050
|
|
20240613,095600,492249045,2855,2860,2860,2855,2645
|
|
20240613,095500,484695990,2860,2860,2860,2855,640
|
|
20240613,095400,482865690,2860,2860,2860,2855,9307
|
|
20240613,095300,456249155,2860,2855,2860,2855,821
|
|
20240613,095200,453904885,2855,2855,2855,2850,1621
|
|
20240613,095100,449276935,2850,2850,2850,2845,2436
|
|
20240613,095000,442336010,2845,2850,2850,2845,372
|
|
20240613,094900,441277140,2850,2850,2850,2845,171
|
|
20240613,094800,440789895,2850,2845,2850,2845,1017
|
|
20240613,094700,437896445,2850,2850,2850,2840,1305
|
|
20240613,094600,434184865,2845,2850,2855,2845,9401
|
|
20240613,094500,407431600,2855,2850,2855,2850,2215
|
|
20240613,094400,401118835,2845,2850,2850,2845,2967
|
|
20240613,094300,392663890,2855,2855,2855,2855,213
|
|
20240613,094200,392055775,2855,2850,2855,2845,5534
|
|
20240613,094100,376291285,2855,2855,2855,2855,2400
|
|
20240613,094000,369439285,2850,2855,2855,2850,662
|
|
20240613,093900,367552355,2850,2855,2855,2850,50
|
|
20240613,093800,367409805,2855,2855,2855,2855,14
|
|
20240613,093700,367369835,2855,2845,2855,2840,3350
|
|
20240613,093600,357848005,2845,2845,2845,2845,759
|
|
20240613,093500,355688650,2845,2855,2855,2845,1728
|
|
20240613,093400,350768545,2855,2855,2855,2855,8
|
|
20240613,093300,350745705,2855,2855,2855,2855,336
|
|
20240613,093200,349786425,2855,2855,2855,2850,2219
|
|
20240613,093100,343453200,2855,2855,2855,2850,18
|
|
20240613,093000,343401820,2855,2860,2860,2855,203
|
|
20240613,092900,342821920,2855,2850,2860,2850,572
|
|
20240613,092800,341189330,2855,2855,2855,2855,12
|
|
20240613,092700,341155070,2855,2850,2855,2845,4279
|
|
20240613,092600,328974785,2850,2850,2850,2845,1927
|
|
20240613,092500,323482885,2855,2850,2855,2850,578
|
|
20240613,092400,321832795,2855,2850,2855,2850,135
|
|
20240613,092300,321448030,2855,2845,2855,2845,1036
|
|
20240613,092200,318496910,2850,2840,2850,2840,2218
|
|
20240613,092100,312190985,2845,2845,2845,2840,641
|
|
20240613,092000,310368840,2845,2845,2845,2840,1264
|
|
20240613,091900,306774080,2850,2855,2855,2845,8675
|
|
20240613,091800,282045915,2855,2855,2855,2855,1297
|
|
20240613,091700,278342980,2865,2860,2865,2855,2069
|
|
20240613,091600,272431260,2860,2855,2860,2855,2537
|
|
20240613,091500,265188105,2860,2855,2860,2855,1395
|
|
20240613,091400,261205190,2860,2865,2865,2850,3419
|
|
20240613,091300,251448125,2865,2865,2865,2855,2281
|
|
20240613,091200,244935180,2865,2860,2865,2850,1083
|
|
20240613,091100,241836655,2855,2855,2865,2855,3818
|
|
20240613,091000,230936145,2855,2865,2880,2855,10051
|
|
20240613,090900,202187010,2885,2890,2890,2865,2430
|
|
20240613,090800,195210335,2865,2850,2900,2845,31084
|
|
20240613,090700,105998165,2850,2845,2850,2845,1999
|
|
20240613,090600,100303165,2850,2850,2855,2850,5198
|
|
20240613,090500,85488525,2855,2855,2855,2850,1378
|
|
20240613,090400,81560655,2855,2860,2860,2855,1088
|
|
20240613,090300,78454190,2860,2850,2860,2850,892
|
|
20240613,090200,75911765,2850,2855,2865,2850,1755
|
|
20240613,090100,70903665,2855,2860,2870,2855,11465
|
|
20240613,090000,38120995,2860,2875,2875,2860,13270
|