583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,183900,4277521945,4650,4650,4650,4650,0
|
|
20240614,183800,4277521945,4650,4650,4650,4650,0
|
|
20240614,183700,4277521945,4650,4650,4650,4650,0
|
|
20240614,183600,4277521945,4650,4650,4650,4650,0
|
|
20240614,183500,4277521945,4650,4650,4650,4650,0
|
|
20240614,183400,4277521945,4650,4650,4650,4650,0
|
|
20240614,183300,4277521945,4650,4650,4650,4650,0
|
|
20240614,183200,4277521945,4650,4650,4650,4650,0
|
|
20240614,183100,4277521945,4650,4650,4650,4650,0
|
|
20240614,183000,4277521945,4650,4650,4650,4650,0
|
|
20240614,182900,4277521945,4650,4650,4650,4650,0
|
|
20240614,182800,4277521945,4650,4650,4650,4650,0
|
|
20240614,182700,4277521945,4650,4650,4650,4650,0
|
|
20240614,182600,4277521945,4650,4650,4650,4650,0
|
|
20240614,182500,4277521945,4650,4650,4650,4650,0
|
|
20240614,182400,4277521945,4650,4650,4650,4650,0
|
|
20240614,182300,4277521945,4650,4650,4650,4650,0
|
|
20240614,182200,4277521945,4650,4650,4650,4650,0
|
|
20240614,182100,4277521945,4650,4650,4650,4650,0
|
|
20240614,182000,4277521945,4650,4650,4650,4650,0
|
|
20240614,181900,4277521945,4650,4650,4650,4650,0
|
|
20240614,181800,4277521945,4650,4650,4650,4650,0
|
|
20240614,181700,4277521945,4650,4650,4650,4650,0
|
|
20240614,181600,4277521945,4650,4650,4650,4650,0
|
|
20240614,181500,4277521945,4650,4650,4650,4650,0
|
|
20240614,181400,4277521945,4650,4650,4650,4650,0
|
|
20240614,181300,4277521945,4650,4650,4650,4650,0
|
|
20240614,181200,4277521945,4650,4650,4650,4650,0
|
|
20240614,181100,4277521945,4650,4650,4650,4650,0
|
|
20240614,181000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,180900,4277521945,4650,4650,4650,4650,0
|
|
20240614,180800,4277521945,4650,4650,4650,4650,0
|
|
20240614,180700,4277521945,4650,4650,4650,4650,0
|
|
20240614,180600,4277521945,4650,4650,4650,4650,0
|
|
20240614,180500,4277521945,4650,4650,4650,4650,0
|
|
20240614,180400,4277521945,4650,4650,4650,4650,0
|
|
20240614,180300,4277521945,4650,4650,4650,4650,0
|
|
20240614,180200,4277521945,4650,4650,4650,4650,0
|
|
20240614,180100,4277521945,4650,4650,4650,4650,0
|
|
20240614,180000,4277521945,4650,4650,4650,4650,0
|
|
20240614,175900,4277521945,4650,4650,4650,4650,0
|
|
20240614,175800,4277521945,4650,4650,4650,4650,0
|
|
20240614,175700,4277521945,4650,4650,4650,4650,0
|
|
20240614,175600,4277521945,4650,4650,4650,4650,0
|
|
20240614,175500,4277521945,4650,4650,4650,4650,0
|
|
20240614,175400,4277521945,4650,4650,4650,4650,0
|
|
20240614,175300,4277521945,4650,4650,4650,4650,0
|
|
20240614,175200,4277521945,4650,4650,4650,4650,0
|
|
20240614,175100,4277521945,4650,4650,4650,4650,0
|
|
20240614,175000,4277521945,4650,4650,4650,4650,0
|
|
20240614,174900,4277521945,4650,4650,4650,4650,0
|
|
20240614,174800,4277521945,4650,4650,4650,4650,0
|
|
20240614,174700,4277521945,4650,4650,4650,4650,0
|
|
20240614,174600,4277521945,4650,4650,4650,4650,0
|
|
20240614,174500,4277521945,4650,4650,4650,4650,0
|
|
20240614,174400,4277521945,4650,4650,4650,4650,0
|
|
20240614,174300,4277521945,4650,4650,4650,4650,0
|
|
20240614,174200,4277521945,4650,4650,4650,4650,0
|
|
20240614,174100,4277521945,4650,4650,4650,4650,0
|
|
20240614,174000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,173900,4277521945,4650,4650,4650,4650,0
|
|
20240614,173800,4277521945,4650,4650,4650,4650,0
|
|
20240614,173700,4277521945,4650,4650,4650,4650,0
|
|
20240614,173600,4277521945,4650,4650,4650,4650,0
|
|
20240614,173500,4277521945,4650,4650,4650,4650,0
|
|
20240614,173400,4277521945,4650,4650,4650,4650,0
|
|
20240614,173300,4277521945,4650,4650,4650,4650,0
|
|
20240614,173200,4277521945,4650,4650,4650,4650,0
|
|
20240614,173100,4277521945,4650,4650,4650,4650,0
|
|
20240614,173000,4277521945,4650,4650,4650,4650,0
|
|
20240614,172900,4277521945,4650,4650,4650,4650,0
|
|
20240614,172800,4277521945,4650,4650,4650,4650,0
|
|
20240614,172700,4277521945,4650,4650,4650,4650,0
|
|
20240614,172600,4277521945,4650,4650,4650,4650,0
|
|
20240614,172500,4277521945,4650,4650,4650,4650,0
|
|
20240614,172400,4277521945,4650,4650,4650,4650,0
|
|
20240614,172300,4277521945,4650,4650,4650,4650,0
|
|
20240614,172200,4277521945,4650,4650,4650,4650,0
|
|
20240614,172100,4277521945,4650,4650,4650,4650,0
|
|
20240614,172000,4277521945,4650,4650,4650,4650,0
|
|
20240614,171900,4277521945,4650,4650,4650,4650,0
|
|
20240614,171800,4277521945,4650,4650,4650,4650,0
|
|
20240614,171700,4277521945,4650,4650,4650,4650,0
|
|
20240614,171600,4277521945,4650,4650,4650,4650,0
|
|
20240614,171500,4277521945,4650,4650,4650,4650,0
|
|
20240614,171400,4277521945,4650,4650,4650,4650,0
|
|
20240614,171300,4277521945,4650,4650,4650,4650,0
|
|
20240614,171200,4277521945,4650,4650,4650,4650,0
|
|
20240614,171100,4277521945,4650,4650,4650,4650,0
|
|
20240614,171000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,170900,4277521945,4650,4650,4650,4650,0
|
|
20240614,170800,4277521945,4650,4650,4650,4650,0
|
|
20240614,170700,4277521945,4650,4650,4650,4650,0
|
|
20240614,170600,4277521945,4650,4650,4650,4650,0
|
|
20240614,170500,4277521945,4650,4650,4650,4650,0
|
|
20240614,170400,4277521945,4650,4650,4650,4650,0
|
|
20240614,170300,4277521945,4650,4650,4650,4650,0
|
|
20240614,170200,4277521945,4650,4650,4650,4650,0
|
|
20240614,170100,4277521945,4650,4650,4650,4650,0
|
|
20240614,170000,4277521945,4650,4650,4650,4650,0
|
|
20240614,165900,4277521945,4650,4650,4650,4650,0
|
|
20240614,165800,4277521945,4650,4650,4650,4650,0
|
|
20240614,165700,4277521945,4650,4650,4650,4650,0
|
|
20240614,165600,4277521945,4650,4650,4650,4650,0
|
|
20240614,165500,4277521945,4650,4650,4650,4650,0
|
|
20240614,165400,4277521945,4650,4650,4650,4650,0
|
|
20240614,165300,4277521945,4650,4650,4650,4650,0
|
|
20240614,165200,4277521945,4650,4650,4650,4650,0
|
|
20240614,165100,4277521945,4650,4650,4650,4650,0
|
|
20240614,165000,4277521945,4650,4650,4650,4650,0
|
|
20240614,164900,4277521945,4650,4650,4650,4650,0
|
|
20240614,164800,4277521945,4650,4650,4650,4650,0
|
|
20240614,164700,4277521945,4650,4650,4650,4650,0
|
|
20240614,164600,4277521945,4650,4650,4650,4650,0
|
|
20240614,164500,4277521945,4650,4650,4650,4650,0
|
|
20240614,164400,4277521945,4650,4650,4650,4650,0
|
|
20240614,164300,4277521945,4650,4650,4650,4650,0
|
|
20240614,164200,4277521945,4650,4650,4650,4650,0
|
|
20240614,164100,4277521945,4650,4650,4650,4650,0
|
|
20240614,164000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,163900,4277521945,4650,4650,4650,4650,0
|
|
20240614,163800,4277521945,4650,4650,4650,4650,0
|
|
20240614,163700,4277521945,4650,4650,4650,4650,0
|
|
20240614,163600,4277521945,4650,4650,4650,4650,0
|
|
20240614,163500,4277521945,4650,4650,4650,4650,0
|
|
20240614,163400,4277521945,4650,4650,4650,4650,0
|
|
20240614,163300,4277521945,4650,4650,4650,4650,0
|
|
20240614,163200,4277521945,4650,4650,4650,4650,0
|
|
20240614,163100,4277521945,4650,4650,4650,4650,0
|
|
20240614,163000,4277521945,4650,4650,4650,4650,0
|
|
20240614,162900,4277521945,4650,4650,4650,4650,0
|
|
20240614,162800,4277521945,4650,4650,4650,4650,0
|
|
20240614,162700,4277521945,4650,4650,4650,4650,0
|
|
20240614,162600,4277521945,4650,4650,4650,4650,0
|
|
20240614,162500,4277521945,4650,4650,4650,4650,0
|
|
20240614,162400,4277521945,4650,4650,4650,4650,0
|
|
20240614,162300,4277521945,4650,4650,4650,4650,0
|
|
20240614,162200,4277521945,4650,4650,4650,4650,0
|
|
20240614,162100,4277521945,4650,4650,4650,4650,0
|
|
20240614,162000,4277521945,4650,4650,4650,4650,0
|
|
20240614,161900,4277521945,4650,4650,4650,4650,0
|
|
20240614,161800,4277521945,4650,4650,4650,4650,0
|
|
20240614,161700,4277521945,4650,4650,4650,4650,0
|
|
20240614,161600,4277521945,4650,4650,4650,4650,0
|
|
20240614,161500,4277521945,4650,4650,4650,4650,0
|
|
20240614,161400,4277521945,4650,4650,4650,4650,0
|
|
20240614,161300,4277521945,4650,4650,4650,4650,0
|
|
20240614,161200,4277521945,4650,4650,4650,4650,0
|
|
20240614,161100,4277521945,4650,4650,4650,4650,0
|
|
20240614,161000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,160900,4277521945,4650,4650,4650,4650,0
|
|
20240614,160800,4277521945,4650,4650,4650,4650,0
|
|
20240614,160700,4277521945,4650,4650,4650,4650,0
|
|
20240614,160600,4277521945,4650,4650,4650,4650,0
|
|
20240614,160500,4277521945,4650,4650,4650,4650,0
|
|
20240614,160400,4277521945,4650,4650,4650,4650,0
|
|
20240614,160300,4277521945,4650,4650,4650,4650,0
|
|
20240614,160200,4277521945,4650,4650,4650,4650,0
|
|
20240614,160100,4277521945,4650,4650,4650,4650,0
|
|
20240614,160000,4277521945,4650,4650,4650,4650,0
|
|
20240614,155900,4277521945,4650,4650,4650,4650,0
|
|
20240614,155800,4277521945,4650,4650,4650,4650,0
|
|
20240614,155700,4277521945,4650,4650,4650,4650,0
|
|
20240614,155600,4277521945,4650,4650,4650,4650,0
|
|
20240614,155500,4277521945,4650,4650,4650,4650,0
|
|
20240614,155400,4277521945,4650,4650,4650,4650,0
|
|
20240614,155300,4277521945,4650,4650,4650,4650,0
|
|
20240614,155200,4277521945,4650,4650,4650,4650,0
|
|
20240614,155100,4277521945,4650,4650,4650,4650,0
|
|
20240614,155000,4277521945,4650,4650,4650,4650,0
|
|
20240614,154900,4277521945,4650,4650,4650,4650,0
|
|
20240614,154800,4277521945,4650,4650,4650,4650,0
|
|
20240614,154700,4277521945,4650,4650,4650,4650,0
|
|
20240614,154600,4277521945,4650,4650,4650,4650,0
|
|
20240614,154500,4277521945,4650,4650,4650,4650,0
|
|
20240614,154400,4277521945,4650,4650,4650,4650,0
|
|
20240614,154300,4277521945,4650,4650,4650,4650,0
|
|
20240614,154200,4277521945,4650,4650,4650,4650,0
|
|
20240614,154100,4277521945,4650,4650,4650,4650,0
|
|
20240614,154000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,153900,4277521945,4650,4650,4650,4650,0
|
|
20240614,153800,4277521945,4650,4650,4650,4650,0
|
|
20240614,153700,4277521945,4650,4650,4650,4650,0
|
|
20240614,153600,4277521945,4650,4650,4650,4650,0
|
|
20240614,153500,4277521945,4650,4650,4650,4650,0
|
|
20240614,153400,4277521945,4650,4650,4650,4650,0
|
|
20240614,153300,4277521945,4650,4650,4650,4650,0
|
|
20240614,153200,4277521945,4650,4650,4650,4650,0
|
|
20240614,153100,4277521945,4650,4650,4650,4650,0
|
|
20240614,153000,4277521945,4650,4650,4650,4650,16639
|
|
20240614,152900,4200150595,4660,4660,4660,4660,0
|
|
20240614,152800,4200150595,4660,4660,4660,4660,0
|
|
20240614,152700,4200150595,4660,4660,4660,4660,0
|
|
20240614,152600,4200150595,4660,4660,4660,4660,0
|
|
20240614,152500,4200150595,4660,4660,4660,4660,0
|
|
20240614,152400,4200150595,4660,4660,4660,4660,0
|
|
20240614,152300,4200150595,4660,4660,4660,4660,0
|
|
20240614,152200,4200150595,4660,4660,4660,4660,0
|
|
20240614,152100,4200150595,4660,4660,4660,4660,0
|
|
20240614,152000,4200150595,4660,4660,4660,4660,0
|
|
20240614,151900,4200150595,4660,4650,4660,4650,554
|
|
20240614,151800,4197570070,4650,4655,4660,4650,2034
|
|
20240614,151700,4188106935,4660,4660,4660,4650,347
|
|
20240614,151600,4186489925,4650,4650,4655,4650,2042
|
|
20240614,151500,4176991050,4650,4650,4650,4640,5760
|
|
20240614,151400,4150232555,4645,4650,4655,4645,4482
|
|
20240614,151300,4129400635,4655,4655,4660,4655,890
|
|
20240614,151200,4125257320,4660,4650,4660,4645,2326
|
|
20240614,151100,4114431950,4650,4650,4650,4645,603
|
|
20240614,151000,4111630155,4655,4655,4655,4645,6187
|
|
20240614,150900,4082874720,4655,4650,4655,4650,810
|
|
20240614,150800,4079105875,4650,4655,4655,4650,1029
|
|
20240614,150700,4074321020,4650,4650,4650,4650,513
|
|
20240614,150600,4071935570,4650,4650,4655,4650,680
|
|
20240614,150500,4068772820,4655,4660,4660,4655,1007
|
|
20240614,150400,4064085210,4660,4655,4660,4655,235
|
|
20240614,150300,4062990575,4655,4660,4660,4655,25
|
|
20240614,150200,4062874095,4655,4660,4670,4655,1084
|
|
20240614,150100,4057817255,4660,4655,4660,4655,184
|
|
20240614,150000,4056960580,4655,4670,4675,4655,1291
|
|
20240614,145900,4050933380,4670,4655,4670,4645,3203
|
|
20240614,145800,4036002210,4645,4645,4645,4645,187
|
|
20240614,145700,4035133595,4655,4650,4655,4645,614
|
|
20240614,145600,4032277105,4650,4650,4650,4645,462
|
|
20240614,145500,4030130840,4650,4650,4655,4645,741
|
|
20240614,145400,4026685140,4650,4655,4655,4640,4314
|
|
20240614,145300,4006660060,4650,4650,4655,4650,479
|
|
20240614,145200,4004430825,4650,4650,4655,4645,193
|
|
20240614,145100,4003533265,4645,4645,4650,4640,2707
|
|
20240614,145000,3990969160,4645,4645,4650,4645,244
|
|
20240614,144900,3989835730,4645,4645,4645,4645,93
|
|
20240614,144800,3989403745,4640,4655,4655,4640,5080
|
|
20240614,144700,3965810555,4650,4650,4655,4650,394
|
|
20240614,144600,3963977760,4655,4650,4655,4645,2134
|
|
20240614,144500,3954062635,4650,4650,4655,4650,1114
|
|
20240614,144400,3948882460,4645,4650,4650,4645,715
|
|
20240614,144300,3945558150,4645,4645,4655,4645,4575
|
|
20240614,144200,3924274875,4645,4650,4655,4645,3534
|
|
20240614,144100,3907840315,4650,4650,4660,4650,1814
|
|
20240614,144000,3899392955,4650,4650,4650,4650,86
|
|
20240614,143900,3898993055,4650,4660,4660,4650,432
|
|
20240614,143800,3896981255,4650,4645,4655,4645,2218
|
|
20240614,143700,3886664030,4640,4650,4650,4640,1572
|
|
20240614,143600,3879362395,4645,4650,4650,4645,1183
|
|
20240614,143500,3873865975,4655,4650,4655,4650,337
|
|
20240614,143400,3872297655,4655,4645,4655,4645,117
|
|
20240614,143300,3871753890,4640,4645,4650,4640,13084
|
|
20240614,143200,3811001235,4645,4645,4650,4645,1584
|
|
20240614,143100,3803642525,4645,4650,4655,4645,1188
|
|
20240614,143000,3798120765,4645,4650,4650,4645,3076
|
|
20240614,142900,3783825305,4645,4650,4650,4645,1086
|
|
20240614,142800,3778779915,4650,4650,4660,4650,3333
|
|
20240614,142700,3763278965,4650,4655,4655,4650,3189
|
|
20240614,142600,3748449020,4655,4650,4660,4650,7036
|
|
20240614,142500,3715714205,4650,4655,4660,4650,2854
|
|
20240614,142400,3702431255,4655,4660,4660,4655,528
|
|
20240614,142300,3699971735,4660,4660,4660,4660,85
|
|
20240614,142200,3699575635,4660,4655,4660,4650,728
|
|
20240614,142100,3696184360,4655,4655,4660,4655,167
|
|
20240614,142000,3695406575,4655,4655,4655,4655,688
|
|
20240614,141900,3692203935,4655,4655,4655,4655,278
|
|
20240614,141800,3690909845,4650,4655,4660,4650,331
|
|
20240614,141700,3689369090,4655,4655,4660,4655,288
|
|
20240614,141600,3688028345,4660,4650,4660,4650,365
|
|
20240614,141500,3686328915,4655,4650,4655,4650,578
|
|
20240614,141400,3683639150,4655,4655,4655,4650,529
|
|
20240614,141300,3681176660,4655,4655,4655,4655,295
|
|
20240614,141200,3679803435,4655,4655,4655,4655,2636
|
|
20240614,141100,3667532855,4660,4660,4660,4655,2096
|
|
20240614,141000,3657774810,4660,4655,4660,4655,102
|
|
20240614,140900,3657299905,4655,4660,4660,4655,576
|
|
20240614,140800,3654617770,4660,4660,4660,4660,407
|
|
20240614,140700,3652721150,4660,4655,4660,4655,1099
|
|
20240614,140600,3647600225,4660,4655,4660,4655,422
|
|
20240614,140500,3645635695,4655,4655,4655,4650,1086
|
|
20240614,140400,3640580785,4655,4655,4655,4650,1324
|
|
20240614,140300,3634417580,4655,4655,4655,4650,180
|
|
20240614,140200,3633580095,4655,4660,4660,4655,393
|
|
20240614,140100,3631748720,4660,4650,4660,4650,193
|
|
20240614,140000,3630850170,4660,4655,4660,4650,1143
|
|
20240614,135900,3625531930,4655,4655,4655,4655,83
|
|
20240614,135800,3625145565,4655,4660,4660,4655,92
|
|
20240614,135700,3624717265,4655,4655,4655,4655,84
|
|
20240614,135600,3624326245,4655,4650,4655,4650,86
|
|
20240614,135500,3623925930,4650,4655,4655,4650,2185
|
|
20240614,135400,3613755680,4655,4660,4665,4655,6698
|
|
20240614,135300,3582564630,4660,4665,4665,4660,540
|
|
20240614,135200,3580045630,4660,4660,4665,4660,91
|
|
20240614,135100,3579621560,4665,4665,4665,4660,133
|
|
20240614,135000,3579001630,4660,4660,4660,4660,108
|
|
20240614,134900,3578498350,4660,4675,4680,4660,583
|
|
20240614,134800,3575772385,4655,4655,4655,4655,5087
|
|
20240614,134700,3552092400,4655,4670,4670,4655,2270
|
|
20240614,134600,3541512745,4660,4665,4665,4660,2155
|
|
20240614,134500,3531470080,4665,4665,4670,4665,30
|
|
20240614,134400,3531330080,4665,4665,4665,4665,1086
|
|
20240614,134300,3526263890,4665,4665,4665,4665,383
|
|
20240614,134200,3524477195,4675,4665,4675,4660,4644
|
|
20240614,134100,3502833220,4675,4665,4675,4660,1811
|
|
20240614,134000,3494383640,4665,4655,4665,4655,651
|
|
20240614,133900,3491347685,4665,4655,4665,4655,288
|
|
20240614,133800,3490006170,4655,4650,4660,4650,94
|
|
20240614,133700,3489569010,4655,4650,4655,4650,296
|
|
20240614,133600,3488192195,4660,4650,4660,4650,4829
|
|
20240614,133500,3465737005,4650,4660,4660,4650,4041
|
|
20240614,133400,3446939050,4660,4665,4665,4660,2975
|
|
20240614,133300,3433070480,4660,4665,4665,4660,179
|
|
20240614,133200,3432236335,4665,4670,4670,4665,3524
|
|
20240614,133100,3415796780,4675,4665,4675,4665,85
|
|
20240614,133000,3415400245,4665,4665,4665,4665,1997
|
|
20240614,132900,3406084240,4660,4670,4670,4660,1275
|
|
20240614,132800,3400135825,4670,4660,4670,4660,3349
|
|
20240614,132700,3384526980,4660,4660,4660,4655,210
|
|
20240614,132600,3383548880,4665,4655,4665,4655,85
|
|
20240614,132500,3383153195,4655,4655,4655,4655,1759
|
|
20240614,132400,3374965050,4675,4670,4675,4655,10975
|
|
20240614,132300,3323856725,4670,4665,4670,4665,1413
|
|
20240614,132200,3317264630,4665,4670,4670,4665,85
|
|
20240614,132100,3316868095,4665,4665,4665,4665,86
|
|
20240614,132000,3316466905,4665,4670,4670,4665,133
|
|
20240614,131900,3315846210,4670,4665,4670,4665,294
|
|
20240614,131800,3314474195,4665,4665,4665,4665,265
|
|
20240614,131700,3313237970,4665,4660,4665,4660,20
|
|
20240614,131600,3313144765,4660,4665,4665,4660,170
|
|
20240614,131500,3312352410,4665,4660,4665,4660,177
|
|
20240614,131400,3311527120,4660,4660,4660,4660,151
|
|
20240614,131300,3310823460,4660,4660,4660,4660,283
|
|
20240614,131200,3309504680,4660,4665,4665,4660,583
|
|
20240614,131100,3306787120,4665,4665,4665,4665,88
|
|
20240614,131000,3306376600,4665,4665,4665,4665,96
|
|
20240614,130900,3305928760,4660,4660,4660,4660,209
|
|
20240614,130800,3304954820,4660,4660,4660,4660,109
|
|
20240614,130700,3304446880,4660,4665,4665,4660,2375
|
|
20240614,130600,3293376270,4665,4665,4665,4665,83
|
|
20240614,130500,3292989075,4660,4660,4660,4660,190
|
|
20240614,130400,3292103675,4660,4660,4660,4660,83
|
|
20240614,130300,3291716895,4680,4680,4680,4660,616
|
|
20240614,130200,3288835675,4680,4660,4680,4655,1615
|
|
20240614,130100,3281309970,4660,4670,4670,4660,1201
|
|
20240614,130000,3275709835,4670,4680,4680,4670,37
|
|
20240614,125900,3275537025,4680,4675,4680,4665,155
|
|
20240614,125800,3274813225,4665,4675,4675,4665,1313
|
|
20240614,125700,3268687880,4665,4665,4665,4665,83
|
|
20240614,125600,3268300685,4685,4660,4685,4660,187
|
|
20240614,125500,3267426690,4660,4670,4670,4660,6683
|
|
20240614,125400,3236269775,4665,4665,4665,4665,83
|
|
20240614,125300,3235882580,4670,4670,4670,4670,1258
|
|
20240614,125200,3230007720,4670,4690,4690,4670,224
|
|
20240614,125100,3228961620,4670,4680,4680,4670,2661
|
|
20240614,125000,3216528030,4680,4680,4680,4680,263
|
|
20240614,124900,3215297190,4680,4690,4700,4680,434
|
|
20240614,124800,3213259885,4690,4695,4700,4690,627
|
|
20240614,124700,3210316405,4680,4680,4680,4680,83
|
|
20240614,124600,3209927965,4695,4680,4695,4680,524
|
|
20240614,124500,3207469860,4680,4680,4680,4680,107
|
|
20240614,124400,3206969100,4695,4685,4695,4680,949
|
|
20240614,124300,3202526265,4685,4685,4685,4685,1396
|
|
20240614,124200,3195986005,4690,4685,4690,4685,557
|
|
20240614,124100,3193374095,4690,4690,4690,4685,97
|
|
20240614,124000,3192919580,4690,4685,4690,4685,122
|
|
20240614,123900,3192347980,4690,4690,4690,4690,200
|
|
20240614,123800,3191409980,4690,4695,4695,4690,323
|
|
20240614,123700,3189894510,4695,4690,4695,4685,449
|
|
20240614,123600,3187789090,4690,4680,4695,4680,8250
|
|
20240614,123500,3149134205,4680,4670,4680,4670,308
|
|
20240614,123400,3147695835,4665,4665,4665,4665,83
|
|
20240614,123300,3147308640,4665,4670,4670,4665,703
|
|
20240614,123200,3144026595,4670,4665,4670,4665,3116
|
|
20240614,123100,3129490410,4670,4670,4670,4665,463
|
|
20240614,123000,3127328615,4670,4670,4670,4670,84
|
|
20240614,122900,3126936335,4670,4670,4670,4670,279
|
|
20240614,122800,3125633405,4680,4670,4680,4670,230
|
|
20240614,122700,3124559235,4670,4675,4675,4670,2176
|
|
20240614,122600,3114387950,4675,4680,4680,4675,84
|
|
20240614,122500,3113995245,4680,4680,4680,4675,664
|
|
20240614,122400,3110890975,4675,4675,4675,4675,348
|
|
20240614,122300,3109264075,4675,4675,4675,4670,921
|
|
20240614,122200,3104958815,4675,4675,4675,4675,83
|
|
20240614,122100,3104570790,4675,4675,4675,4675,85
|
|
20240614,122000,3104173415,4680,4680,4685,4680,224
|
|
20240614,121900,3103125090,4680,4680,4685,4680,463
|
|
20240614,121800,3100958245,4680,4685,4685,4680,84
|
|
20240614,121700,3100565120,4680,4675,4680,4675,391
|
|
20240614,121600,3098736375,4685,4680,4685,4675,605
|
|
20240614,121500,3095907485,4680,4675,4680,4675,618
|
|
20240614,121400,3093016660,4675,4670,4675,4670,137
|
|
20240614,121300,3092376600,4675,4675,4680,4675,529
|
|
20240614,121200,3089903215,4685,4680,4685,4680,493
|
|
20240614,121100,3087595780,4680,4675,4680,4675,193
|
|
20240614,121000,3086692955,4680,4685,4685,4680,429
|
|
20240614,120900,3084685220,4680,4680,4680,4680,83
|
|
20240614,120800,3084296780,4680,4680,4680,4665,118
|
|
20240614,120700,3083745785,4665,4660,4665,4660,503
|
|
20240614,120600,3081401305,4660,4665,4665,4660,296
|
|
20240614,120500,3080020880,4665,4665,4665,4665,350
|
|
20240614,120400,3078388130,4665,4670,4670,4665,194
|
|
20240614,120300,3077482565,4670,4680,4680,4665,662
|
|
20240614,120200,3074391340,4670,4680,4680,4670,121
|
|
20240614,120100,3073825990,4670,4680,4680,4670,293
|
|
20240614,120000,3072455630,4680,4670,4680,4670,1883
|
|
20240614,115900,3063656975,4665,4660,4665,4660,2294
|
|
20240614,115800,3052958380,4660,4660,4660,4660,83
|
|
20240614,115700,3052571600,4660,4660,4660,4660,83
|
|
20240614,115600,3052184820,4665,4655,4665,4655,85
|
|
20240614,115500,3051789135,4655,4660,4660,4655,524
|
|
20240614,115400,3049347715,4660,4655,4660,4655,268
|
|
20240614,115300,3048099380,4655,4655,4660,4655,789
|
|
20240614,115200,3044424560,4655,4655,4655,4655,512
|
|
20240614,115100,3042041200,4655,4660,4660,4655,499
|
|
20240614,115000,3039716280,4655,4650,4660,4650,106
|
|
20240614,114900,3039222860,4650,4655,4655,4650,289
|
|
20240614,114800,3037878595,4650,4650,4655,4650,954
|
|
20240614,114700,3033441590,4650,4645,4650,4645,2256
|
|
20240614,114600,3022951610,4645,4645,4650,4645,3365
|
|
20240614,114500,3007314835,4645,4650,4650,4645,1387
|
|
20240614,114400,3000872210,4650,4650,4650,4645,11838
|
|
20240614,114300,2945875930,4645,4650,4650,4645,7204
|
|
20240614,114200,2912393600,4650,4655,4655,4650,217
|
|
20240614,114100,2911384005,4655,4655,4655,4650,1124
|
|
20240614,114000,2906157205,4655,4650,4655,4650,2527
|
|
20240614,113900,2894406480,4655,4655,4660,4655,6335
|
|
20240614,113800,2864916545,4660,4655,4660,4655,376
|
|
20240614,113700,2863164805,4655,4660,4660,4655,332
|
|
20240614,113600,2861619340,4655,4660,4660,4655,188
|
|
20240614,113500,2860743680,4655,4660,4660,4655,517
|
|
20240614,113400,2858335880,4665,4660,4665,4660,496
|
|
20240614,113300,2856022870,4655,4665,4665,4655,107
|
|
20240614,113200,2855524725,4665,4660,4665,4655,610
|
|
20240614,113100,2852681495,4655,4660,4660,4655,484
|
|
20240614,113000,2850426475,4655,4655,4655,4650,455
|
|
20240614,112900,2848308870,4655,4660,4660,4650,1217
|
|
20240614,112800,2842648885,4650,4650,4650,4650,99
|
|
20240614,112700,2842188535,4650,4660,4660,4650,1176
|
|
20240614,112600,2836709215,4655,4655,4655,4650,144
|
|
20240614,112500,2836039315,4650,4650,4650,4650,567
|
|
20240614,112400,2833402765,4650,4650,4650,4645,4536
|
|
20240614,112300,2812312750,4645,4640,4650,4640,256
|
|
20240614,112200,2811123735,4640,4645,4650,4635,1866
|
|
20240614,112100,2802464245,4650,4650,4650,4635,10831
|
|
20240614,112000,2752211495,4645,4640,4650,4635,2377
|
|
20240614,111900,2741184415,4645,4640,4670,4640,2818
|
|
20240614,111800,2728100775,4675,4665,4680,4640,65900
|
|
20240614,111700,2421943700,4665,4665,4680,4665,2779
|
|
20240614,111600,2408978870,4680,4665,4680,4665,115
|
|
20240614,111500,2408442245,4660,4665,4665,4660,134
|
|
20240614,111400,2407817275,4680,4675,4680,4660,7084
|
|
20240614,111300,2374678170,4670,4665,4670,4660,393
|
|
20240614,111200,2372843725,4665,4670,4670,4660,141
|
|
20240614,111100,2372186610,4665,4665,4665,4660,305
|
|
20240614,111000,2370764205,4665,4665,4665,4665,52
|
|
20240614,110900,2370521625,4670,4665,4670,4660,86
|
|
20240614,110800,2370120850,4670,4655,4670,4650,9097
|
|
20240614,110700,2327808320,4655,4660,4660,4655,804
|
|
20240614,110600,2324062550,4660,4660,4660,4660,84
|
|
20240614,110500,2323671110,4670,4670,4670,4660,1627
|
|
20240614,110400,2316079755,4670,4670,4670,4670,61
|
|
20240614,110300,2315794885,4660,4675,4675,4660,2552
|
|
20240614,110200,2303876220,4675,4660,4675,4660,222
|
|
20240614,110100,2302839630,4660,4660,4660,4660,10241
|
|
20240614,110000,2255116570,4665,4665,4680,4665,4870
|
|
20240614,105900,2232397990,4665,4670,4675,4665,114
|
|
20240614,105800,2231866120,4665,4675,4675,4665,85
|
|
20240614,105700,2231469585,4675,4680,4680,4665,788
|
|
20240614,105600,2227793180,4680,4680,4680,4670,105
|
|
20240614,105500,2227302620,4680,4665,4680,4660,967
|
|
20240614,105400,2222793865,4660,4680,4680,4655,4304
|
|
20240614,105300,2202748020,4670,4680,4680,4670,1700
|
|
20240614,105200,2194808890,4670,4675,4680,4660,5507
|
|
20240614,105100,2169097605,4665,4670,4675,4660,6746
|
|
20240614,105000,2137591735,4660,4665,4670,4660,451
|
|
20240614,104900,2135489645,4670,4650,4675,4650,130
|
|
20240614,104800,2134884020,4675,4675,4675,4650,5092
|
|
20240614,104700,2111163580,4680,4680,4680,4655,10566
|
|
20240614,104600,2061956165,4680,4675,4680,4675,818
|
|
20240614,104500,2058130845,4680,4660,4680,4660,738
|
|
20240614,104400,2054680190,4675,4675,4680,4655,7470
|
|
20240614,104300,2019830770,4665,4665,4675,4665,963
|
|
20240614,104200,2015338345,4665,4675,4675,4665,10914
|
|
20240614,104100,1964406160,4675,4675,4675,4670,2758
|
|
20240614,104000,1951515260,4675,4680,4685,4675,2051
|
|
20240614,103900,1941925065,4685,4680,4685,4670,326
|
|
20240614,103800,1940399515,4685,4675,4685,4670,5720
|
|
20240614,103700,1913677575,4680,4660,4680,4660,538
|
|
20240614,103600,1911169600,4660,4670,4670,4660,4420
|
|
20240614,103500,1890559280,4665,4685,4690,4665,2682
|
|
20240614,103400,1878025980,4685,4675,4690,4675,4803
|
|
20240614,103300,1855539445,4675,4680,4680,4670,377
|
|
20240614,103200,1853777640,4680,4665,4680,4660,5940
|
|
20240614,103100,1826017010,4670,4665,4690,4650,28566
|
|
20240614,103000,1692972400,4690,4680,4695,4665,11302
|
|
20240614,102900,1640147185,4680,4680,4680,4680,554
|
|
20240614,102800,1637554465,4680,4690,4695,4680,6403
|
|
20240614,102700,1607560025,4690,4695,4695,4690,1666
|
|
20240614,102600,1599741975,4700,4695,4700,4695,406
|
|
20240614,102500,1597834700,4695,4700,4700,4695,1854
|
|
20240614,102400,1589126465,4695,4710,4710,4695,4712
|
|
20240614,102300,1566960375,4710,4705,4710,4705,145
|
|
20240614,102200,1566277680,4705,4705,4720,4705,151
|
|
20240614,102100,1565567060,4705,4705,4710,4705,177
|
|
20240614,102000,1564733950,4725,4705,4725,4705,126
|
|
20240614,101900,1564140700,4720,4720,4720,4705,7663
|
|
20240614,101800,1528078085,4720,4720,4720,4715,203
|
|
20240614,101700,1527120925,4720,4710,4720,4710,837
|
|
20240614,101600,1523177945,4695,4720,4720,4690,816
|
|
20240614,101500,1519346650,4725,4725,4725,4725,0
|
|
20240614,101400,1519346650,4725,4730,4730,4685,4860
|
|
20240614,101300,1496451710,4745,4750,4750,4735,36
|
|
20240614,101200,1496281195,4750,4730,4750,4725,5984
|
|
20240614,101100,1467910205,4730,4735,4735,4720,940
|
|
20240614,101000,1463467910,4735,4725,4735,4725,985
|
|
20240614,100900,1458810270,4725,4725,4725,4725,1
|
|
20240614,100800,1458805545,4725,4720,4725,4720,50
|
|
20240614,100700,1458569345,4725,4700,4725,4700,3100
|
|
20240614,100600,1443957965,4715,4690,4715,4685,1779
|
|
20240614,100500,1435615040,4710,4705,4710,4700,2780
|
|
20240614,100400,1422530680,4710,4700,4710,4665,18590
|
|
20240614,100300,1335634155,4715,4715,4715,4715,210
|
|
20240614,100200,1334644005,4720,4705,4720,4705,1119
|
|
20240614,100100,1329366245,4705,4705,4705,4680,21996
|
|
20240614,100000,1226370355,4685,4705,4705,4685,1708
|
|
20240614,095900,1218363190,4700,4700,4700,4700,99
|
|
20240614,095800,1217897890,4700,4705,4705,4700,131
|
|
20240614,095700,1217281840,4705,4700,4705,4700,812
|
|
20240614,095600,1213462945,4695,4695,4705,4685,8172
|
|
20240614,095500,1175141790,4695,4685,4700,4685,15
|
|
20240614,095400,1175071380,4700,4695,4700,4685,2914
|
|
20240614,095300,1161403885,4695,4690,4695,4690,1056
|
|
20240614,095200,1156446030,4690,4695,4695,4690,110
|
|
20240614,095100,1155929830,4695,4695,4695,4695,74
|
|
20240614,095000,1155582400,4690,4700,4700,4690,6380
|
|
20240614,094900,1125653735,4700,4695,4700,4695,677
|
|
20240614,094800,1122472740,4700,4695,4700,4695,767
|
|
20240614,094700,1118871030,4695,4695,4700,4695,4682
|
|
20240614,094600,1096889030,4700,4700,4705,4700,665
|
|
20240614,094500,1093763355,4710,4710,4710,4700,2148
|
|
20240614,094400,1083664465,4710,4705,4710,4700,2997
|
|
20240614,094300,1069566080,4700,4700,4705,4700,400
|
|
20240614,094200,1067686065,4700,4700,4710,4690,4082
|
|
20240614,094100,1048517995,4710,4710,4710,4705,645
|
|
20240614,094000,1045483135,4710,4715,4740,4710,2990
|
|
20240614,093900,1031385690,4720,4720,4720,4715,1883
|
|
20240614,093800,1022502755,4720,4705,4720,4705,9600
|
|
20240614,093700,977266525,4700,4695,4710,4695,2706
|
|
20240614,093600,964556855,4695,4690,4695,4685,6474
|
|
20240614,093500,934223580,4690,4690,4700,4685,5413
|
|
20240614,093400,908857380,4690,4695,4700,4690,8614
|
|
20240614,093300,868455990,4690,4700,4700,4690,3757
|
|
20240614,093200,850809480,4695,4700,4700,4695,1508
|
|
20240614,093100,843722165,4700,4705,4710,4700,10083
|
|
20240614,093000,796312170,4705,4715,4720,4705,22763
|
|
20240614,092900,689155590,4720,4720,4720,4715,2052
|
|
20240614,092800,679473430,4720,4725,4725,4720,102
|
|
20240614,092700,678991485,4725,4720,4725,4720,1139
|
|
20240614,092600,673612270,4710,4720,4725,4710,3080
|
|
20240614,092500,659077865,4725,4735,4735,4725,1002
|
|
20240614,092400,654343405,4725,4735,4735,4725,698
|
|
20240614,092300,651040325,4735,4725,4735,4720,2102
|
|
20240614,092200,641117340,4735,4735,4735,4720,416
|
|
20240614,092100,639151170,4735,4730,4735,4730,228
|
|
20240614,092000,638072600,4735,4735,4740,4730,854
|
|
20240614,091900,634031830,4735,4705,4735,4705,2203
|
|
20240614,091800,623608815,4730,4725,4730,4700,5493
|
|
20240614,091700,597731055,4720,4725,4740,4705,11134
|
|
20240614,091600,545200105,4725,4730,4730,4725,347
|
|
20240614,091500,543560510,4730,4730,4730,4720,653
|
|
20240614,091400,540477820,4730,4720,4730,4720,1729
|
|
20240614,091300,532314920,4730,4715,4735,4715,2991
|
|
20240614,091200,518185315,4715,4720,4720,4715,1045
|
|
20240614,091100,513255420,4725,4720,4725,4715,411
|
|
20240614,091000,511317045,4725,4710,4725,4695,2690
|
|
20240614,090900,498643620,4710,4685,4710,4680,14690
|
|
20240614,090800,429795040,4690,4705,4705,4680,12661
|
|
20240614,090700,370404045,4705,4710,4720,4700,3339
|
|
20240614,090600,354695805,4705,4720,4720,4700,9458
|
|
20240614,090500,310190125,4715,4720,4720,4710,3929
|
|
20240614,090400,291680355,4715,4705,4720,4705,1810
|
|
20240614,090300,283140885,4705,4700,4730,4700,9557
|
|
20240614,090200,238079330,4700,4745,4745,4700,32722
|
|
20240614,090100,83380810,4750,4760,4760,4745,4357
|
|
20240614,090000,62675285,4760,4780,4785,4760,12422
|