594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,185000,3854310375,2370,2370,2370,2370,0
|
|
20240614,184900,3854310375,2370,2370,2370,2370,0
|
|
20240614,184800,3854310375,2370,2370,2370,2370,0
|
|
20240614,184700,3854310375,2370,2370,2370,2370,0
|
|
20240614,184600,3854310375,2370,2370,2370,2370,0
|
|
20240614,184500,3854310375,2370,2370,2370,2370,0
|
|
20240614,184400,3854310375,2370,2370,2370,2370,0
|
|
20240614,184300,3854310375,2370,2370,2370,2370,0
|
|
20240614,184200,3854310375,2370,2370,2370,2370,0
|
|
20240614,184100,3854310375,2370,2370,2370,2370,0
|
|
20240614,184000,3854310375,2370,2370,2370,2370,0
|
|
20240614,183900,3854310375,2370,2370,2370,2370,0
|
|
20240614,183800,3854310375,2370,2370,2370,2370,0
|
|
20240614,183700,3854310375,2370,2370,2370,2370,0
|
|
20240614,183600,3854310375,2370,2370,2370,2370,0
|
|
20240614,183500,3854310375,2370,2370,2370,2370,0
|
|
20240614,183400,3854310375,2370,2370,2370,2370,0
|
|
20240614,183300,3854310375,2370,2370,2370,2370,0
|
|
20240614,183200,3854310375,2370,2370,2370,2370,0
|
|
20240614,183100,3854310375,2370,2370,2370,2370,0
|
|
20240614,183000,3854310375,2370,2370,2370,2370,0
|
|
20240614,182900,3854310375,2370,2370,2370,2370,0
|
|
20240614,182800,3854310375,2370,2370,2370,2370,0
|
|
20240614,182700,3854310375,2370,2370,2370,2370,0
|
|
20240614,182600,3854310375,2370,2370,2370,2370,0
|
|
20240614,182500,3854310375,2370,2370,2370,2370,0
|
|
20240614,182400,3854310375,2370,2370,2370,2370,0
|
|
20240614,182300,3854310375,2370,2370,2370,2370,0
|
|
20240614,182200,3854310375,2370,2370,2370,2370,0
|
|
20240614,182100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,182000,3854310375,2370,2370,2370,2370,0
|
|
20240614,181900,3854310375,2370,2370,2370,2370,0
|
|
20240614,181800,3854310375,2370,2370,2370,2370,0
|
|
20240614,181700,3854310375,2370,2370,2370,2370,0
|
|
20240614,181600,3854310375,2370,2370,2370,2370,0
|
|
20240614,181500,3854310375,2370,2370,2370,2370,0
|
|
20240614,181400,3854310375,2370,2370,2370,2370,0
|
|
20240614,181300,3854310375,2370,2370,2370,2370,0
|
|
20240614,181200,3854310375,2370,2370,2370,2370,0
|
|
20240614,181100,3854310375,2370,2370,2370,2370,0
|
|
20240614,181000,3854310375,2370,2370,2370,2370,0
|
|
20240614,180900,3854310375,2370,2370,2370,2370,0
|
|
20240614,180800,3854310375,2370,2370,2370,2370,0
|
|
20240614,180700,3854310375,2370,2370,2370,2370,0
|
|
20240614,180600,3854310375,2370,2370,2370,2370,0
|
|
20240614,180500,3854310375,2370,2370,2370,2370,0
|
|
20240614,180400,3854310375,2370,2370,2370,2370,0
|
|
20240614,180300,3854310375,2370,2370,2370,2370,0
|
|
20240614,180200,3854310375,2370,2370,2370,2370,0
|
|
20240614,180100,3854310375,2370,2370,2370,2370,0
|
|
20240614,180000,3854310375,2370,2370,2370,2370,0
|
|
20240614,175900,3854310375,2370,2370,2370,2370,0
|
|
20240614,175800,3854310375,2370,2370,2370,2370,0
|
|
20240614,175700,3854310375,2370,2370,2370,2370,0
|
|
20240614,175600,3854310375,2370,2370,2370,2370,0
|
|
20240614,175500,3854310375,2370,2370,2370,2370,0
|
|
20240614,175400,3854310375,2370,2370,2370,2370,0
|
|
20240614,175300,3854310375,2370,2370,2370,2370,0
|
|
20240614,175200,3854310375,2370,2370,2370,2370,0
|
|
20240614,175100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,175000,3854310375,2370,2370,2370,2370,0
|
|
20240614,174900,3854310375,2370,2370,2370,2370,0
|
|
20240614,174800,3854310375,2370,2370,2370,2370,0
|
|
20240614,174700,3854310375,2370,2370,2370,2370,0
|
|
20240614,174600,3854310375,2370,2370,2370,2370,0
|
|
20240614,174500,3854310375,2370,2370,2370,2370,0
|
|
20240614,174400,3854310375,2370,2370,2370,2370,0
|
|
20240614,174300,3854310375,2370,2370,2370,2370,0
|
|
20240614,174200,3854310375,2370,2370,2370,2370,0
|
|
20240614,174100,3854310375,2370,2370,2370,2370,0
|
|
20240614,174000,3854310375,2370,2370,2370,2370,0
|
|
20240614,173900,3854310375,2370,2370,2370,2370,0
|
|
20240614,173800,3854310375,2370,2370,2370,2370,0
|
|
20240614,173700,3854310375,2370,2370,2370,2370,0
|
|
20240614,173600,3854310375,2370,2370,2370,2370,0
|
|
20240614,173500,3854310375,2370,2370,2370,2370,0
|
|
20240614,173400,3854310375,2370,2370,2370,2370,0
|
|
20240614,173300,3854310375,2370,2370,2370,2370,0
|
|
20240614,173200,3854310375,2370,2370,2370,2370,0
|
|
20240614,173100,3854310375,2370,2370,2370,2370,0
|
|
20240614,173000,3854310375,2370,2370,2370,2370,0
|
|
20240614,172900,3854310375,2370,2370,2370,2370,0
|
|
20240614,172800,3854310375,2370,2370,2370,2370,0
|
|
20240614,172700,3854310375,2370,2370,2370,2370,0
|
|
20240614,172600,3854310375,2370,2370,2370,2370,0
|
|
20240614,172500,3854310375,2370,2370,2370,2370,0
|
|
20240614,172400,3854310375,2370,2370,2370,2370,0
|
|
20240614,172300,3854310375,2370,2370,2370,2370,0
|
|
20240614,172200,3854310375,2370,2370,2370,2370,0
|
|
20240614,172100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,172000,3854310375,2370,2370,2370,2370,0
|
|
20240614,171900,3854310375,2370,2370,2370,2370,0
|
|
20240614,171800,3854310375,2370,2370,2370,2370,0
|
|
20240614,171700,3854310375,2370,2370,2370,2370,0
|
|
20240614,171600,3854310375,2370,2370,2370,2370,0
|
|
20240614,171500,3854310375,2370,2370,2370,2370,0
|
|
20240614,171400,3854310375,2370,2370,2370,2370,0
|
|
20240614,171300,3854310375,2370,2370,2370,2370,0
|
|
20240614,171200,3854310375,2370,2370,2370,2370,0
|
|
20240614,171100,3854310375,2370,2370,2370,2370,0
|
|
20240614,171000,3854310375,2370,2370,2370,2370,0
|
|
20240614,170900,3854310375,2370,2370,2370,2370,0
|
|
20240614,170800,3854310375,2370,2370,2370,2370,0
|
|
20240614,170700,3854310375,2370,2370,2370,2370,0
|
|
20240614,170600,3854310375,2370,2370,2370,2370,0
|
|
20240614,170500,3854310375,2370,2370,2370,2370,0
|
|
20240614,170400,3854310375,2370,2370,2370,2370,0
|
|
20240614,170300,3854310375,2370,2370,2370,2370,0
|
|
20240614,170200,3854310375,2370,2370,2370,2370,0
|
|
20240614,170100,3854310375,2370,2370,2370,2370,0
|
|
20240614,170000,3854310375,2370,2370,2370,2370,0
|
|
20240614,165900,3854310375,2370,2370,2370,2370,0
|
|
20240614,165800,3854310375,2370,2370,2370,2370,0
|
|
20240614,165700,3854310375,2370,2370,2370,2370,0
|
|
20240614,165600,3854310375,2370,2370,2370,2370,0
|
|
20240614,165500,3854310375,2370,2370,2370,2370,0
|
|
20240614,165400,3854310375,2370,2370,2370,2370,0
|
|
20240614,165300,3854310375,2370,2370,2370,2370,0
|
|
20240614,165200,3854310375,2370,2370,2370,2370,0
|
|
20240614,165100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,165000,3854310375,2370,2370,2370,2370,0
|
|
20240614,164900,3854310375,2370,2370,2370,2370,0
|
|
20240614,164800,3854310375,2370,2370,2370,2370,0
|
|
20240614,164700,3854310375,2370,2370,2370,2370,0
|
|
20240614,164600,3854310375,2370,2370,2370,2370,0
|
|
20240614,164500,3854310375,2370,2370,2370,2370,0
|
|
20240614,164400,3854310375,2370,2370,2370,2370,0
|
|
20240614,164300,3854310375,2370,2370,2370,2370,0
|
|
20240614,164200,3854310375,2370,2370,2370,2370,0
|
|
20240614,164100,3854310375,2370,2370,2370,2370,0
|
|
20240614,164000,3854310375,2370,2370,2370,2370,0
|
|
20240614,163900,3854310375,2370,2370,2370,2370,0
|
|
20240614,163800,3854310375,2370,2370,2370,2370,0
|
|
20240614,163700,3854310375,2370,2370,2370,2370,0
|
|
20240614,163600,3854310375,2370,2370,2370,2370,0
|
|
20240614,163500,3854310375,2370,2370,2370,2370,0
|
|
20240614,163400,3854310375,2370,2370,2370,2370,0
|
|
20240614,163300,3854310375,2370,2370,2370,2370,0
|
|
20240614,163200,3854310375,2370,2370,2370,2370,0
|
|
20240614,163100,3854310375,2370,2370,2370,2370,0
|
|
20240614,163000,3854310375,2370,2370,2370,2370,0
|
|
20240614,162900,3854310375,2370,2370,2370,2370,0
|
|
20240614,162800,3854310375,2370,2370,2370,2370,0
|
|
20240614,162700,3854310375,2370,2370,2370,2370,0
|
|
20240614,162600,3854310375,2370,2370,2370,2370,0
|
|
20240614,162500,3854310375,2370,2370,2370,2370,0
|
|
20240614,162400,3854310375,2370,2370,2370,2370,0
|
|
20240614,162300,3854310375,2370,2370,2370,2370,0
|
|
20240614,162200,3854310375,2370,2370,2370,2370,0
|
|
20240614,162100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,162000,3854310375,2370,2370,2370,2370,0
|
|
20240614,161900,3854310375,2370,2370,2370,2370,0
|
|
20240614,161800,3854310375,2370,2370,2370,2370,0
|
|
20240614,161700,3854310375,2370,2370,2370,2370,0
|
|
20240614,161600,3854310375,2370,2370,2370,2370,0
|
|
20240614,161500,3854310375,2370,2370,2370,2370,0
|
|
20240614,161400,3854310375,2370,2370,2370,2370,0
|
|
20240614,161300,3854310375,2370,2370,2370,2370,0
|
|
20240614,161200,3854310375,2370,2370,2370,2370,0
|
|
20240614,161100,3854310375,2370,2370,2370,2370,0
|
|
20240614,161000,3854310375,2370,2370,2370,2370,0
|
|
20240614,160900,3854310375,2370,2370,2370,2370,0
|
|
20240614,160800,3854310375,2370,2370,2370,2370,0
|
|
20240614,160700,3854310375,2370,2370,2370,2370,0
|
|
20240614,160600,3854310375,2370,2370,2370,2370,0
|
|
20240614,160500,3854310375,2370,2370,2370,2370,0
|
|
20240614,160400,3854310375,2370,2370,2370,2370,0
|
|
20240614,160300,3854310375,2370,2370,2370,2370,0
|
|
20240614,160200,3854310375,2370,2370,2370,2370,0
|
|
20240614,160100,3854310375,2370,2370,2370,2370,0
|
|
20240614,160000,3854310375,2370,2370,2370,2370,0
|
|
20240614,155900,3854310375,2370,2370,2370,2370,0
|
|
20240614,155800,3854310375,2370,2370,2370,2370,0
|
|
20240614,155700,3854310375,2370,2370,2370,2370,0
|
|
20240614,155600,3854310375,2370,2370,2370,2370,0
|
|
20240614,155500,3854310375,2370,2370,2370,2370,0
|
|
20240614,155400,3854310375,2370,2370,2370,2370,0
|
|
20240614,155300,3854310375,2370,2370,2370,2370,0
|
|
20240614,155200,3854310375,2370,2370,2370,2370,0
|
|
20240614,155100,3854310375,2370,2370,2370,2370,18699
|
|
20240614,155000,3854310375,2370,2370,2370,2370,0
|
|
20240614,154900,3854310375,2370,2370,2370,2370,0
|
|
20240614,154800,3854310375,2370,2370,2370,2370,0
|
|
20240614,154700,3854310375,2370,2370,2370,2370,0
|
|
20240614,154600,3854310375,2370,2370,2370,2370,0
|
|
20240614,154500,3854310375,2370,2370,2370,2370,0
|
|
20240614,154400,3854310375,2370,2370,2370,2370,0
|
|
20240614,154300,3854310375,2370,2370,2370,2370,0
|
|
20240614,154200,3854310375,2370,2370,2370,2370,0
|
|
20240614,154100,3854310375,2370,2370,2370,2370,0
|
|
20240614,154000,3854310375,2370,2370,2370,2370,0
|
|
20240614,153900,3854310375,2370,2370,2370,2370,0
|
|
20240614,153800,3854310375,2370,2370,2370,2370,0
|
|
20240614,153700,3854310375,2370,2370,2370,2370,0
|
|
20240614,153600,3854310375,2370,2370,2370,2370,0
|
|
20240614,153500,3854310375,2370,2370,2370,2370,0
|
|
20240614,153400,3854310375,2370,2370,2370,2370,0
|
|
20240614,153300,3854310375,2370,2370,2370,2370,0
|
|
20240614,153200,3854310375,2370,2370,2370,2370,0
|
|
20240614,153100,3854310375,2370,2370,2370,2370,0
|
|
20240614,153000,3854310375,2370,2370,2370,2370,18699
|
|
20240614,152900,3809993745,2355,2355,2355,2355,0
|
|
20240614,152800,3809993745,2355,2355,2355,2355,0
|
|
20240614,152700,3809993745,2355,2355,2355,2355,0
|
|
20240614,152600,3809993745,2355,2355,2355,2355,0
|
|
20240614,152500,3809993745,2355,2355,2355,2355,0
|
|
20240614,152400,3809993745,2355,2355,2355,2355,0
|
|
20240614,152300,3809993745,2355,2355,2355,2355,0
|
|
20240614,152200,3809993745,2355,2355,2355,2355,0
|
|
20240614,152100,3809993745,2355,2355,2355,2355,0
|
|
20240614,152000,3809993745,2355,2355,2355,2355,0
|
|
20240614,151900,3809993745,2355,2365,2380,2355,2210
|
|
20240614,151800,3804786890,2355,2370,2375,2350,6889
|
|
20240614,151700,3788535060,2370,2370,2370,2370,7
|
|
20240614,151600,3788518470,2375,2365,2375,2365,2376
|
|
20240614,151500,3782886585,2365,2355,2370,2350,4270
|
|
20240614,151400,3772786255,2365,2360,2365,2355,13193
|
|
20240614,151300,3741676215,2365,2365,2365,2360,5434
|
|
20240614,151200,3728850925,2365,2365,2365,2365,512
|
|
20240614,151100,3727640045,2365,2360,2365,2360,43
|
|
20240614,151000,3727538560,2365,2365,2365,2360,257
|
|
20240614,150900,3726931255,2360,2365,2365,2360,1087
|
|
20240614,150800,3724360505,2365,2360,2365,2360,297
|
|
20240614,150700,3723659050,2365,2365,2365,2365,1
|
|
20240614,150600,3723656685,2365,2365,2365,2365,2403
|
|
20240614,150500,3717973590,2365,2365,2365,2355,216
|
|
20240614,150400,3717462770,2350,2350,2350,2350,742
|
|
20240614,150300,3715719070,2355,2355,2355,2355,54
|
|
20240614,150200,3715591900,2360,2360,2360,2360,0
|
|
20240614,150100,3715591900,2360,2360,2360,2360,1000
|
|
20240614,150000,3713231900,2360,2360,2360,2360,0
|
|
20240614,145900,3713231900,2360,2360,2360,2360,227
|
|
20240614,145800,3712696180,2360,2360,2360,2360,10
|
|
20240614,145700,3712672580,2355,2360,2360,2355,303
|
|
20240614,145600,3711959000,2350,2355,2355,2350,2476
|
|
20240614,145500,3706136855,2360,2360,2360,2360,21
|
|
20240614,145400,3706087295,2360,2355,2360,2350,76
|
|
20240614,145300,3705908595,2350,2355,2360,2350,1769
|
|
20240614,145200,3701751375,2350,2350,2350,2350,123
|
|
20240614,145100,3701462325,2350,2360,2360,2350,3092
|
|
20240614,145000,3694182215,2365,2355,2365,2355,726
|
|
20240614,144900,3692472475,2370,2360,2370,2355,5001
|
|
20240614,144800,3680679910,2370,2370,2370,2370,26
|
|
20240614,144700,3680618290,2370,2360,2370,2360,516
|
|
20240614,144600,3679400520,2360,2375,2375,2360,5004
|
|
20240614,144500,3667582065,2375,2370,2375,2365,1067
|
|
20240614,144400,3665054910,2375,2375,2375,2375,101
|
|
20240614,144300,3664815035,2375,2375,2375,2375,105
|
|
20240614,144200,3664565660,2375,2375,2375,2375,0
|
|
20240614,144100,3664565660,2375,2375,2375,2370,3955
|
|
20240614,144000,3655188220,2375,2375,2375,2375,0
|
|
20240614,143900,3655188220,2375,2380,2380,2375,6007
|
|
20240614,143800,3640921560,2375,2375,2375,2375,14
|
|
20240614,143700,3640888310,2380,2375,2380,2375,302
|
|
20240614,143600,3640171050,2380,2380,2380,2380,12
|
|
20240614,143500,3640142490,2380,2380,2380,2380,393
|
|
20240614,143400,3639207150,2380,2380,2380,2380,69
|
|
20240614,143300,3639042930,2380,2380,2380,2380,21
|
|
20240614,143200,3638992950,2375,2375,2375,2375,324
|
|
20240614,143100,3638223450,2380,2380,2380,2375,289
|
|
20240614,143000,3637536380,2385,2385,2385,2385,46
|
|
20240614,142900,3637426670,2385,2380,2385,2380,38
|
|
20240614,142800,3637336225,2380,2380,2380,2380,52
|
|
20240614,142700,3637212465,2380,2380,2380,2380,118
|
|
20240614,142600,3636931625,2380,2385,2385,2380,144
|
|
20240614,142500,3636588685,2385,2385,2385,2385,45
|
|
20240614,142400,3636481360,2385,2385,2385,2385,881
|
|
20240614,142300,3634380175,2385,2375,2390,2375,11476
|
|
20240614,142200,3607024055,2375,2375,2375,2375,45
|
|
20240614,142100,3606917180,2375,2375,2375,2375,44
|
|
20240614,142000,3606812680,2375,2375,2375,2375,46
|
|
20240614,141900,3606703430,2375,2375,2375,2375,43
|
|
20240614,141800,3606601305,2375,2375,2375,2370,47
|
|
20240614,141700,3606489685,2375,2375,2375,2375,44
|
|
20240614,141600,3606385185,2375,2375,2375,2375,147
|
|
20240614,141500,3606036060,2375,2375,2375,2375,96
|
|
20240614,141400,3605808060,2375,2375,2375,2375,45
|
|
20240614,141300,3605701185,2375,2375,2375,2375,2
|
|
20240614,141200,3605696435,2365,2370,2370,2365,197
|
|
20240614,141100,3605229985,2365,2365,2370,2365,305
|
|
20240614,141000,3604508645,2365,2365,2365,2365,2500
|
|
20240614,140900,3598596145,2365,2365,2365,2365,0
|
|
20240614,140800,3598596145,2365,2370,2370,2365,4016
|
|
20240614,140700,3589096440,2370,2370,2370,2370,1962
|
|
20240614,140600,3584446500,2370,2375,2375,2370,3210
|
|
20240614,140500,3576838200,2375,2375,2375,2375,44
|
|
20240614,140400,3576733700,2375,2375,2375,2370,98
|
|
20240614,140300,3576500965,2375,2375,2375,2375,46
|
|
20240614,140200,3576391715,2375,2375,2375,2375,43
|
|
20240614,140100,3576289590,2375,2375,2375,2375,59
|
|
20240614,140000,3576149465,2375,2375,2375,2375,1487
|
|
20240614,135900,3572617840,2375,2380,2380,2375,104
|
|
20240614,135800,3572370325,2380,2380,2380,2380,100
|
|
20240614,135700,3572132325,2380,2380,2380,2380,102
|
|
20240614,135600,3571889565,2380,2380,2380,2380,0
|
|
20240614,135500,3571889565,2380,2375,2380,2375,1482
|
|
20240614,135400,3568369810,2375,2375,2375,2375,150
|
|
20240614,135300,3568013560,2380,2375,2380,2370,1560
|
|
20240614,135200,3564315615,2375,2380,2380,2375,970
|
|
20240614,135100,3562011515,2380,2380,2380,2380,339
|
|
20240614,135000,3561204695,2380,2380,2380,2380,1603
|
|
20240614,134900,3557389555,2380,2380,2380,2380,980
|
|
20240614,134800,3555057155,2380,2380,2380,2380,986
|
|
20240614,134700,3552710475,2385,2385,2385,2380,625
|
|
20240614,134600,3551220350,2385,2385,2385,2385,1569
|
|
20240614,134500,3547478285,2380,2380,2380,2380,9
|
|
20240614,134400,3547456865,2385,2380,2385,2375,5676
|
|
20240614,134300,3533958000,2380,2380,2380,2380,20
|
|
20240614,134200,3533910400,2375,2375,2375,2375,55
|
|
20240614,134100,3533779775,2375,2375,2375,2375,1003
|
|
20240614,134000,3531397650,2375,2375,2375,2375,0
|
|
20240614,133900,3531397650,2375,2385,2385,2375,721
|
|
20240614,133800,3529682075,2385,2380,2385,2380,198
|
|
20240614,133700,3529210830,2380,2380,2380,2380,114
|
|
20240614,133600,3528939510,2380,2380,2380,2380,600
|
|
20240614,133500,3527511510,2385,2385,2385,2385,1
|
|
20240614,133400,3527509125,2380,2380,2380,2380,50
|
|
20240614,133300,3527390125,2380,2375,2380,2375,106
|
|
20240614,133200,3527138350,2375,2380,2380,2375,203
|
|
20240614,133100,3526656205,2375,2375,2375,2375,2487
|
|
20240614,133000,3520749580,2375,2380,2380,2375,1689
|
|
20240614,132900,3516735850,2380,2380,2380,2380,1000
|
|
20240614,132800,3514355850,2380,2390,2390,2380,1031
|
|
20240614,132700,3511901805,2380,2380,2380,2380,1754
|
|
20240614,132600,3507727285,2385,2385,2385,2385,3417
|
|
20240614,132500,3499577740,2385,2385,2385,2385,205
|
|
20240614,132400,3499088815,2385,2385,2385,2385,4460
|
|
20240614,132300,3488451715,2385,2385,2385,2385,16
|
|
20240614,132200,3488413555,2385,2380,2385,2380,3376
|
|
20240614,132100,3480376875,2385,2390,2390,2380,8085
|
|
20240614,132000,3461131575,2385,2380,2385,2380,808
|
|
20240614,131900,3459205245,2385,2390,2390,2385,4823
|
|
20240614,131800,3447684385,2390,2390,2390,2390,30
|
|
20240614,131700,3447612685,2385,2385,2385,2385,42
|
|
20240614,131600,3447512515,2390,2385,2390,2385,280
|
|
20240614,131500,3446844580,2390,2385,2390,2385,511
|
|
20240614,131400,3445625290,2390,2390,2390,2390,0
|
|
20240614,131300,3445625290,2390,2380,2390,2375,452
|
|
20240614,131200,3444548665,2390,2375,2390,2375,1578
|
|
20240614,131100,3440793105,2375,2375,2375,2375,11
|
|
20240614,131000,3440766980,2380,2375,2380,2375,248
|
|
20240614,130900,3440177380,2380,2380,2380,2380,1078
|
|
20240614,130800,3437611740,2385,2385,2385,2385,890
|
|
20240614,130700,3435489090,2385,2385,2385,2385,1131
|
|
20240614,130600,3432791655,2385,2385,2385,2380,364
|
|
20240614,130500,3431924550,2385,2385,2385,2385,2
|
|
20240614,130400,3431919780,2385,2380,2385,2380,750
|
|
20240614,130300,3430134745,2375,2385,2385,2375,932
|
|
20240614,130200,3427916595,2385,2375,2385,2375,7228
|
|
20240614,130100,3410698925,2385,2380,2385,2380,896
|
|
20240614,130000,3408566265,2385,2380,2385,2380,1046
|
|
20240614,125900,3406076765,2380,2385,2385,2380,45
|
|
20240614,125800,3405969660,2375,2385,2385,2375,681
|
|
20240614,125700,3404352265,2385,2385,2385,2385,0
|
|
20240614,125600,3404352265,2385,2385,2385,2385,0
|
|
20240614,125500,3404352265,2385,2375,2385,2370,5789
|
|
20240614,125400,3390615340,2380,2380,2380,2380,824
|
|
20240614,125300,3388654220,2380,2380,2380,2380,97
|
|
20240614,125200,3388423360,2380,2375,2380,2375,63
|
|
20240614,125100,3388273475,2380,2385,2385,2380,5287
|
|
20240614,125000,3375667380,2385,2385,2385,2385,1504
|
|
20240614,124900,3372080340,2385,2385,2385,2385,2
|
|
20240614,124800,3372075570,2385,2385,2385,2370,36
|
|
20240614,124700,3371990220,2390,2380,2390,2380,1008
|
|
20240614,124600,3369584625,2380,2380,2380,2380,6
|
|
20240614,124500,3369570345,2365,2365,2365,2365,0
|
|
20240614,124400,3369570345,2365,2365,2365,2365,0
|
|
20240614,124300,3369570345,2365,2380,2380,2365,1306
|
|
20240614,124200,3366481025,2380,2375,2380,2375,2112
|
|
20240614,124100,3361465020,2365,2365,2375,2365,1303
|
|
20240614,124000,3358370715,2365,2370,2375,2365,255
|
|
20240614,123900,3357767600,2370,2370,2370,2370,1915
|
|
20240614,123800,3353229050,2365,2370,2370,2365,3
|
|
20240614,123700,3353221945,2370,2360,2370,2360,382
|
|
20240614,123600,3352319945,2370,2370,2370,2370,20
|
|
20240614,123500,3352272545,2375,2375,2375,2375,0
|
|
20240614,123400,3352272545,2375,2375,2375,2375,0
|
|
20240614,123300,3352272545,2375,2365,2375,2360,1226
|
|
20240614,123200,3349376450,2375,2375,2375,2375,0
|
|
20240614,123100,3349376450,2375,2375,2375,2375,3
|
|
20240614,123000,3349369325,2375,2365,2375,2365,193
|
|
20240614,122900,3348912850,2365,2375,2375,2365,113
|
|
20240614,122800,3348644540,2375,2375,2375,2375,0
|
|
20240614,122700,3348644540,2375,2375,2375,2375,67
|
|
20240614,122600,3348485415,2375,2360,2375,2360,1357
|
|
20240614,122500,3345262680,2355,2360,2375,2355,3819
|
|
20240614,122400,3336227010,2375,2365,2375,2365,2763
|
|
20240614,122300,3329664975,2365,2360,2365,2360,3972
|
|
20240614,122200,3320291050,2365,2365,2365,2365,755
|
|
20240614,122100,3318505475,2370,2370,2370,2370,0
|
|
20240614,122000,3318505475,2370,2370,2370,2370,253
|
|
20240614,121900,3317905865,2375,2365,2375,2365,105
|
|
20240614,121800,3317657530,2375,2375,2375,2375,10
|
|
20240614,121700,3317633780,2375,2365,2375,2365,491
|
|
20240614,121600,3316472015,2365,2355,2365,2355,7034
|
|
20240614,121500,3299906145,2355,2355,2355,2355,1954
|
|
20240614,121400,3295304475,2360,2365,2365,2355,1067
|
|
20240614,121300,3292791350,2365,2365,2365,2365,1
|
|
20240614,121200,3292788985,2360,2360,2360,2360,113
|
|
20240614,121100,3292522305,2360,2360,2360,2360,200
|
|
20240614,121000,3292050305,2365,2365,2365,2365,0
|
|
20240614,120900,3292050305,2365,2355,2365,2355,1152
|
|
20240614,120800,3289332140,2365,2365,2365,2365,0
|
|
20240614,120700,3289332140,2365,2360,2365,2355,4213
|
|
20240614,120600,3279399820,2365,2365,2365,2355,216
|
|
20240614,120500,3278889530,2355,2355,2355,2355,150
|
|
20240614,120400,3278536280,2355,2360,2360,2355,1322
|
|
20240614,120300,3275416485,2365,2365,2365,2365,670
|
|
20240614,120200,3273831935,2365,2365,2365,2365,40
|
|
20240614,120100,3273737335,2365,2370,2370,2365,1024
|
|
20240614,120000,3271315555,2375,2375,2375,2375,1
|
|
20240614,115900,3271313180,2365,2365,2365,2365,390
|
|
20240614,115800,3270390830,2370,2370,2370,2365,2176
|
|
20240614,115700,3265236850,2370,2370,2370,2370,2
|
|
20240614,115600,3265232110,2370,2370,2370,2370,2129
|
|
20240614,115500,3260186380,2375,2375,2375,2375,2
|
|
20240614,115400,3260181630,2375,2375,2375,2375,416
|
|
20240614,115300,3259193630,2375,2380,2380,2375,91
|
|
20240614,115200,3258977055,2380,2385,2385,2380,62
|
|
20240614,115100,3258829245,2385,2385,2385,2385,0
|
|
20240614,115000,3258829245,2385,2380,2385,2380,500
|
|
20240614,114900,3257637730,2375,2375,2375,2375,0
|
|
20240614,114800,3257637730,2375,2375,2375,2375,42
|
|
20240614,114700,3257537980,2380,2380,2380,2380,84
|
|
20240614,114600,3257338060,2380,2375,2380,2375,195
|
|
20240614,114500,3256874915,2375,2375,2375,2375,187
|
|
20240614,114400,3256430790,2375,2375,2375,2375,4207
|
|
20240614,114300,3246439165,2385,2385,2385,2385,1
|
|
20240614,114200,3246436780,2375,2375,2375,2375,0
|
|
20240614,114100,3246436780,2375,2375,2375,2375,201
|
|
20240614,114000,3245959405,2375,2375,2375,2375,2260
|
|
20240614,113900,3240591905,2375,2385,2385,2375,2510
|
|
20240614,113800,3234616860,2385,2390,2390,2385,3
|
|
20240614,113700,3234609695,2395,2395,2395,2395,0
|
|
20240614,113600,3234609695,2395,2395,2395,2395,10
|
|
20240614,113500,3234585745,2395,2395,2395,2395,58
|
|
20240614,113400,3234446835,2395,2390,2395,2390,325
|
|
20240614,113300,3233669730,2390,2390,2395,2390,800
|
|
20240614,113200,3231756130,2390,2380,2390,2370,3955
|
|
20240614,113100,3222378565,2380,2380,2380,2380,30
|
|
20240614,113000,3222307165,2375,2395,2395,2375,3490
|
|
20240614,112900,3213978105,2400,2385,2400,2385,4009
|
|
20240614,112800,3204380120,2390,2390,2390,2390,1
|
|
20240614,112700,3204377730,2380,2380,2380,2380,40
|
|
20240614,112600,3204282530,2395,2390,2395,2390,442
|
|
20240614,112500,3203224440,2395,2395,2395,2395,48
|
|
20240614,112400,3203109480,2395,2395,2395,2375,3996
|
|
20240614,112300,3193575695,2395,2395,2400,2390,2668
|
|
20240614,112200,3187184355,2395,2395,2400,2395,1703
|
|
20240614,112100,3183102345,2400,2395,2400,2380,6079
|
|
20240614,112000,3168533250,2395,2395,2395,2380,4970
|
|
20240614,111900,3156630355,2395,2390,2395,2390,1996
|
|
20240614,111800,3151853520,2395,2395,2395,2395,772
|
|
20240614,111700,3150004580,2395,2380,2395,2380,1680
|
|
20240614,111600,3145996905,2380,2375,2380,2375,11
|
|
20240614,111500,3145970775,2380,2380,2380,2380,2191
|
|
20240614,111400,3140756195,2370,2370,2370,2370,0
|
|
20240614,111300,3140756195,2370,2370,2380,2370,1280
|
|
20240614,111200,3137722295,2370,2370,2370,2370,15
|
|
20240614,111100,3137686745,2370,2370,2370,2360,812
|
|
20240614,111000,3135770405,2360,2365,2370,2360,331
|
|
20240614,110900,3134989165,2365,2365,2365,2365,264
|
|
20240614,110800,3134364805,2365,2370,2370,2365,4236
|
|
20240614,110700,3124346485,2370,2365,2370,2365,1054
|
|
20240614,110600,3121851670,2355,2365,2365,2355,2112
|
|
20240614,110500,3116857810,2365,2365,2365,2365,47
|
|
20240614,110400,3116746655,2370,2365,2370,2355,1019
|
|
20240614,110300,3114342110,2365,2355,2365,2355,2112
|
|
20240614,110200,3109368250,2360,2370,2370,2360,2471
|
|
20240614,110100,3103534185,2370,2360,2370,2360,3097
|
|
20240614,110000,3096203815,2360,2360,2360,2360,0
|
|
20240614,105900,3096203815,2360,2360,2360,2360,453
|
|
20240614,105800,3095134735,2360,2360,2360,2360,482
|
|
20240614,105700,3093997215,2370,2370,2370,2370,1
|
|
20240614,105600,3093994845,2360,2360,2360,2360,413
|
|
20240614,105500,3093020165,2355,2355,2355,2355,1515
|
|
20240614,105400,3089452340,2365,2360,2365,2355,1833
|
|
20240614,105300,3085122845,2370,2360,2370,2360,1873
|
|
20240614,105200,3080700865,2375,2365,2390,2360,1890
|
|
20240614,105100,3076211655,2360,2350,2360,2345,2035
|
|
20240614,105000,3071420880,2350,2340,2350,2335,4997
|
|
20240614,104900,3059707920,2340,2350,2350,2340,1278
|
|
20240614,104800,3056717380,2345,2355,2355,2345,1705
|
|
20240614,104700,3052719020,2345,2340,2345,2340,2517
|
|
20240614,104600,3046823205,2345,2355,2355,2345,5490
|
|
20240614,104500,3033949145,2345,2360,2360,2345,9822
|
|
20240614,104400,3010866870,2350,2345,2360,2345,1217
|
|
20240614,104300,3008010105,2345,2355,2355,2345,12749
|
|
20240614,104200,2978051020,2355,2370,2375,2355,9439
|
|
20240614,104100,2955781150,2360,2360,2370,2360,2893
|
|
20240614,104000,2948953560,2360,2365,2365,2360,19317
|
|
20240614,103900,2903345205,2365,2365,2365,2360,6802
|
|
20240614,103800,2887261730,2365,2370,2370,2365,829
|
|
20240614,103700,2885299360,2370,2370,2370,2370,1152
|
|
20240614,103600,2882569120,2385,2390,2390,2370,270
|
|
20240614,103500,2881926630,2375,2380,2395,2370,4995
|
|
20240614,103400,2870047485,2380,2390,2390,2375,1059
|
|
20240614,103300,2867529725,2380,2375,2380,2375,2212
|
|
20240614,103200,2862268600,2380,2380,2385,2375,2069
|
|
20240614,103100,2857344410,2385,2375,2385,2375,2383
|
|
20240614,103000,2851679510,2370,2385,2385,2370,5733
|
|
20240614,102900,2838070255,2385,2390,2390,2370,8998
|
|
20240614,102800,2816674195,2395,2400,2400,2395,228
|
|
20240614,102700,2816127510,2400,2390,2400,2390,5318
|
|
20240614,102600,2803369140,2390,2390,2390,2385,1129
|
|
20240614,102500,2800674915,2385,2390,2395,2385,1135
|
|
20240614,102400,2797962770,2395,2390,2400,2390,718
|
|
20240614,102300,2796242515,2395,2395,2395,2390,3374
|
|
20240614,102200,2788161865,2395,2385,2395,2385,2793
|
|
20240614,102100,2781492070,2385,2380,2385,2375,644
|
|
20240614,102000,2779958830,2370,2370,2385,2370,172
|
|
20240614,101900,2779550875,2370,2380,2380,2370,1918
|
|
20240614,101800,2774994085,2380,2375,2385,2375,8298
|
|
20240614,101700,2755251280,2375,2375,2375,2375,1527
|
|
20240614,101600,2751624655,2375,2370,2375,2370,655
|
|
20240614,101500,2750069995,2370,2370,2370,2370,300
|
|
20240614,101400,2749358995,2370,2370,2370,2370,424
|
|
20240614,101300,2748354115,2370,2360,2370,2360,3002
|
|
20240614,101200,2741249845,2360,2360,2370,2360,2546
|
|
20240614,101100,2735237055,2360,2370,2370,2360,1702
|
|
20240614,101000,2731215880,2365,2355,2365,2355,1947
|
|
20240614,100900,2726624055,2355,2360,2365,2350,22740
|
|
20240614,100800,2673029095,2365,2370,2380,2365,14795
|
|
20240614,100700,2638005395,2380,2380,2380,2370,11535
|
|
20240614,100600,2610618905,2380,2380,2380,2375,1138
|
|
20240614,100500,2607913785,2385,2380,2385,2380,3928
|
|
20240614,100400,2598559990,2380,2385,2385,2375,3126
|
|
20240614,100300,2591134010,2385,2380,2385,2375,6556
|
|
20240614,100200,2575547885,2385,2380,2385,2380,1895
|
|
20240614,100100,2571031915,2380,2385,2405,2375,15694
|
|
20240614,100000,2533641940,2395,2410,2425,2385,39784
|
|
20240614,095900,2438160095,2425,2415,2425,2385,47957
|
|
20240614,095800,2322856635,2425,2415,2430,2400,36259
|
|
20240614,095700,2235193010,2400,2390,2415,2390,8825
|
|
20240614,095600,2213966070,2395,2395,2400,2390,9195
|
|
20240614,095500,2191973720,2395,2400,2405,2395,10058
|
|
20240614,095400,2167839415,2400,2405,2410,2400,3006
|
|
20240614,095300,2160616290,2405,2400,2405,2395,10843
|
|
20240614,095200,2134586805,2405,2405,2415,2400,6360
|
|
20240614,095100,2119306735,2405,2420,2420,2405,3333
|
|
20240614,095000,2111268480,2420,2400,2420,2400,12827
|
|
20240614,094900,2080465845,2400,2410,2415,2400,6528
|
|
20240614,094800,2064781890,2410,2415,2425,2410,4768
|
|
20240614,094700,2053253825,2415,2410,2435,2405,8216
|
|
20240614,094600,2033376050,2410,2430,2430,2405,10873
|
|
20240614,094500,2007132665,2435,2430,2435,2420,7560
|
|
20240614,094400,1988796930,2430,2420,2440,2420,2668
|
|
20240614,094300,1982320715,2425,2425,2435,2420,15593
|
|
20240614,094200,1944452650,2435,2450,2450,2420,41409
|
|
20240614,094100,1843610685,2450,2460,2465,2440,36701
|
|
20240614,094000,1753539030,2460,2435,2460,2430,44112
|
|
20240614,093900,1645548750,2435,2435,2445,2430,8689
|
|
20240614,093800,1624389675,2445,2455,2455,2435,29517
|
|
20240614,093700,1552158425,2455,2435,2455,2435,61518
|
|
20240614,093600,1401685665,2425,2435,2445,2420,16513
|
|
20240614,093500,1361487405,2425,2400,2440,2390,31567
|
|
20240614,093400,1285048715,2400,2405,2415,2390,30581
|
|
20240614,093300,1211603635,2410,2415,2430,2410,21601
|
|
20240614,093200,1159320640,2415,2425,2450,2405,73680
|
|
20240614,093100,980371340,2420,2370,2425,2370,167825
|
|
20240614,093000,579651665,2370,2370,2375,2365,11451
|
|
20240614,092900,552506830,2370,2365,2370,2365,2232
|
|
20240614,092800,547224425,2365,2370,2370,2365,388
|
|
20240614,092700,546306555,2370,2370,2370,2365,1003
|
|
20240614,092600,543933195,2370,2365,2370,2360,2182
|
|
20240614,092500,538772700,2365,2370,2370,2365,6952
|
|
20240614,092400,522296470,2370,2360,2370,2360,2122
|
|
20240614,092300,517269590,2370,2370,2370,2365,445
|
|
20240614,092200,516216935,2370,2370,2375,2370,2975
|
|
20240614,092100,509162600,2370,2360,2375,2360,8959
|
|
20240614,092000,487916725,2360,2360,2365,2355,694
|
|
20240614,091900,486277130,2355,2365,2365,2355,3456
|
|
20240614,091800,478124870,2370,2360,2375,2360,5281
|
|
20240614,091700,465613035,2360,2350,2360,2340,10537
|
|
20240614,091600,440863225,2355,2355,2355,2345,9208
|
|
20240614,091500,419202855,2355,2365,2365,2355,3662
|
|
20240614,091400,410565780,2365,2365,2365,2360,6226
|
|
20240614,091300,395870425,2365,2360,2370,2360,6838
|
|
20240614,091200,379723035,2365,2375,2375,2360,1548
|
|
20240614,091100,376059315,2360,2375,2375,2360,3320
|
|
20240614,091000,368197025,2380,2375,2385,2370,32015
|
|
20240614,090900,292015765,2375,2360,2375,2360,8621
|
|
20240614,090800,271618560,2360,2365,2365,2355,1395
|
|
20240614,090700,268326175,2365,2365,2370,2355,6882
|
|
20240614,090600,252086405,2355,2360,2385,2355,62766
|
|
20240614,090500,103306715,2360,2335,2360,2335,13101
|
|
20240614,090400,72554985,2335,2315,2335,2315,5779
|
|
20240614,090300,59076350,2330,2315,2335,2310,14728
|
|
20240614,090200,24761815,2320,2300,2320,2300,1232
|
|
20240614,090100,21907105,2295,2295,2295,2295,1485
|
|
20240614,090000,18499030,2295,2295,2335,2295,8039
|