602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,185800,1569297360,2350,2350,2350,2350,0
|
|
20240620,185700,1569297360,2350,2350,2350,2350,0
|
|
20240620,185600,1569297360,2350,2350,2350,2350,0
|
|
20240620,185500,1569297360,2350,2350,2350,2350,0
|
|
20240620,185400,1569297360,2350,2350,2350,2350,0
|
|
20240620,185300,1569297360,2350,2350,2350,2350,0
|
|
20240620,185200,1569297360,2350,2350,2350,2350,0
|
|
20240620,185100,1569297360,2350,2350,2350,2350,0
|
|
20240620,185000,1569297360,2350,2350,2350,2350,0
|
|
20240620,184900,1569297360,2350,2350,2350,2350,0
|
|
20240620,184800,1569297360,2350,2350,2350,2350,0
|
|
20240620,184700,1569297360,2350,2350,2350,2350,0
|
|
20240620,184600,1569297360,2350,2350,2350,2350,0
|
|
20240620,184500,1569297360,2350,2350,2350,2350,0
|
|
20240620,184400,1569297360,2350,2350,2350,2350,0
|
|
20240620,184300,1569297360,2350,2350,2350,2350,0
|
|
20240620,184200,1569297360,2350,2350,2350,2350,0
|
|
20240620,184100,1569297360,2350,2350,2350,2350,0
|
|
20240620,184000,1569297360,2350,2350,2350,2350,0
|
|
20240620,183900,1569297360,2350,2350,2350,2350,0
|
|
20240620,183800,1569297360,2350,2350,2350,2350,0
|
|
20240620,183700,1569297360,2350,2350,2350,2350,0
|
|
20240620,183600,1569297360,2350,2350,2350,2350,0
|
|
20240620,183500,1569297360,2350,2350,2350,2350,0
|
|
20240620,183400,1569297360,2350,2350,2350,2350,0
|
|
20240620,183300,1569297360,2350,2350,2350,2350,0
|
|
20240620,183200,1569297360,2350,2350,2350,2350,0
|
|
20240620,183100,1569297360,2350,2350,2350,2350,0
|
|
20240620,183000,1569297360,2350,2350,2350,2350,0
|
|
20240620,182900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,182800,1569297360,2350,2350,2350,2350,0
|
|
20240620,182700,1569297360,2350,2350,2350,2350,0
|
|
20240620,182600,1569297360,2350,2350,2350,2350,0
|
|
20240620,182500,1569297360,2350,2350,2350,2350,0
|
|
20240620,182400,1569297360,2350,2350,2350,2350,0
|
|
20240620,182300,1569297360,2350,2350,2350,2350,0
|
|
20240620,182200,1569297360,2350,2350,2350,2350,0
|
|
20240620,182100,1569297360,2350,2350,2350,2350,0
|
|
20240620,182000,1569297360,2350,2350,2350,2350,0
|
|
20240620,181900,1569297360,2350,2350,2350,2350,0
|
|
20240620,181800,1569297360,2350,2350,2350,2350,0
|
|
20240620,181700,1569297360,2350,2350,2350,2350,0
|
|
20240620,181600,1569297360,2350,2350,2350,2350,0
|
|
20240620,181500,1569297360,2350,2350,2350,2350,0
|
|
20240620,181400,1569297360,2350,2350,2350,2350,0
|
|
20240620,181300,1569297360,2350,2350,2350,2350,0
|
|
20240620,181200,1569297360,2350,2350,2350,2350,0
|
|
20240620,181100,1569297360,2350,2350,2350,2350,0
|
|
20240620,181000,1569297360,2350,2350,2350,2350,0
|
|
20240620,180900,1569297360,2350,2350,2350,2350,0
|
|
20240620,180800,1569297360,2350,2350,2350,2350,0
|
|
20240620,180700,1569297360,2350,2350,2350,2350,0
|
|
20240620,180600,1569297360,2350,2350,2350,2350,0
|
|
20240620,180500,1569297360,2350,2350,2350,2350,0
|
|
20240620,180400,1569297360,2350,2350,2350,2350,0
|
|
20240620,180300,1569297360,2350,2350,2350,2350,0
|
|
20240620,180200,1569297360,2350,2350,2350,2350,0
|
|
20240620,180100,1569297360,2350,2350,2350,2350,0
|
|
20240620,180000,1569297360,2350,2350,2350,2350,0
|
|
20240620,175900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,175800,1569297360,2350,2350,2350,2350,0
|
|
20240620,175700,1569297360,2350,2350,2350,2350,0
|
|
20240620,175600,1569297360,2350,2350,2350,2350,0
|
|
20240620,175500,1569297360,2350,2350,2350,2350,0
|
|
20240620,175400,1569297360,2350,2350,2350,2350,0
|
|
20240620,175300,1569297360,2350,2350,2350,2350,0
|
|
20240620,175200,1569297360,2350,2350,2350,2350,0
|
|
20240620,175100,1569297360,2350,2350,2350,2350,0
|
|
20240620,175000,1569297360,2350,2350,2350,2350,0
|
|
20240620,174900,1569297360,2350,2350,2350,2350,0
|
|
20240620,174800,1569297360,2350,2350,2350,2350,0
|
|
20240620,174700,1569297360,2350,2350,2350,2350,0
|
|
20240620,174600,1569297360,2350,2350,2350,2350,0
|
|
20240620,174500,1569297360,2350,2350,2350,2350,0
|
|
20240620,174400,1569297360,2350,2350,2350,2350,0
|
|
20240620,174300,1569297360,2350,2350,2350,2350,0
|
|
20240620,174200,1569297360,2350,2350,2350,2350,0
|
|
20240620,174100,1569297360,2350,2350,2350,2350,0
|
|
20240620,174000,1569297360,2350,2350,2350,2350,0
|
|
20240620,173900,1569297360,2350,2350,2350,2350,0
|
|
20240620,173800,1569297360,2350,2350,2350,2350,0
|
|
20240620,173700,1569297360,2350,2350,2350,2350,0
|
|
20240620,173600,1569297360,2350,2350,2350,2350,0
|
|
20240620,173500,1569297360,2350,2350,2350,2350,0
|
|
20240620,173400,1569297360,2350,2350,2350,2350,0
|
|
20240620,173300,1569297360,2350,2350,2350,2350,0
|
|
20240620,173200,1569297360,2350,2350,2350,2350,0
|
|
20240620,173100,1569297360,2350,2350,2350,2350,0
|
|
20240620,173000,1569297360,2350,2350,2350,2350,0
|
|
20240620,172900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,172800,1569297360,2350,2350,2350,2350,0
|
|
20240620,172700,1569297360,2350,2350,2350,2350,0
|
|
20240620,172600,1569297360,2350,2350,2350,2350,0
|
|
20240620,172500,1569297360,2350,2350,2350,2350,0
|
|
20240620,172400,1569297360,2350,2350,2350,2350,0
|
|
20240620,172300,1569297360,2350,2350,2350,2350,0
|
|
20240620,172200,1569297360,2350,2350,2350,2350,0
|
|
20240620,172100,1569297360,2350,2350,2350,2350,0
|
|
20240620,172000,1569297360,2350,2350,2350,2350,0
|
|
20240620,171900,1569297360,2350,2350,2350,2350,0
|
|
20240620,171800,1569297360,2350,2350,2350,2350,0
|
|
20240620,171700,1569297360,2350,2350,2350,2350,0
|
|
20240620,171600,1569297360,2350,2350,2350,2350,0
|
|
20240620,171500,1569297360,2350,2350,2350,2350,0
|
|
20240620,171400,1569297360,2350,2350,2350,2350,0
|
|
20240620,171300,1569297360,2350,2350,2350,2350,0
|
|
20240620,171200,1569297360,2350,2350,2350,2350,0
|
|
20240620,171100,1569297360,2350,2350,2350,2350,0
|
|
20240620,171000,1569297360,2350,2350,2350,2350,0
|
|
20240620,170900,1569297360,2350,2350,2350,2350,0
|
|
20240620,170800,1569297360,2350,2350,2350,2350,0
|
|
20240620,170700,1569297360,2350,2350,2350,2350,0
|
|
20240620,170600,1569297360,2350,2350,2350,2350,0
|
|
20240620,170500,1569297360,2350,2350,2350,2350,0
|
|
20240620,170400,1569297360,2350,2350,2350,2350,0
|
|
20240620,170300,1569297360,2350,2350,2350,2350,0
|
|
20240620,170200,1569297360,2350,2350,2350,2350,0
|
|
20240620,170100,1569297360,2350,2350,2350,2350,0
|
|
20240620,170000,1569297360,2350,2350,2350,2350,0
|
|
20240620,165900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,165800,1569297360,2350,2350,2350,2350,0
|
|
20240620,165700,1569297360,2350,2350,2350,2350,0
|
|
20240620,165600,1569297360,2350,2350,2350,2350,0
|
|
20240620,165500,1569297360,2350,2350,2350,2350,0
|
|
20240620,165400,1569297360,2350,2350,2350,2350,0
|
|
20240620,165300,1569297360,2350,2350,2350,2350,0
|
|
20240620,165200,1569297360,2350,2350,2350,2350,0
|
|
20240620,165100,1569297360,2350,2350,2350,2350,0
|
|
20240620,165000,1569297360,2350,2350,2350,2350,0
|
|
20240620,164900,1569297360,2350,2350,2350,2350,0
|
|
20240620,164800,1569297360,2350,2350,2350,2350,0
|
|
20240620,164700,1569297360,2350,2350,2350,2350,0
|
|
20240620,164600,1569297360,2350,2350,2350,2350,0
|
|
20240620,164500,1569297360,2350,2350,2350,2350,0
|
|
20240620,164400,1569297360,2350,2350,2350,2350,0
|
|
20240620,164300,1569297360,2350,2350,2350,2350,0
|
|
20240620,164200,1569297360,2350,2350,2350,2350,0
|
|
20240620,164100,1569297360,2350,2350,2350,2350,0
|
|
20240620,164000,1569297360,2350,2350,2350,2350,0
|
|
20240620,163900,1569297360,2350,2350,2350,2350,0
|
|
20240620,163800,1569297360,2350,2350,2350,2350,0
|
|
20240620,163700,1569297360,2350,2350,2350,2350,0
|
|
20240620,163600,1569297360,2350,2350,2350,2350,0
|
|
20240620,163500,1569297360,2350,2350,2350,2350,0
|
|
20240620,163400,1569297360,2350,2350,2350,2350,0
|
|
20240620,163300,1569297360,2350,2350,2350,2350,0
|
|
20240620,163200,1569297360,2350,2350,2350,2350,0
|
|
20240620,163100,1569297360,2350,2350,2350,2350,0
|
|
20240620,163000,1569297360,2350,2350,2350,2350,0
|
|
20240620,162900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,162800,1569297360,2350,2350,2350,2350,0
|
|
20240620,162700,1569297360,2350,2350,2350,2350,0
|
|
20240620,162600,1569297360,2350,2350,2350,2350,0
|
|
20240620,162500,1569297360,2350,2350,2350,2350,0
|
|
20240620,162400,1569297360,2350,2350,2350,2350,0
|
|
20240620,162300,1569297360,2350,2350,2350,2350,0
|
|
20240620,162200,1569297360,2350,2350,2350,2350,0
|
|
20240620,162100,1569297360,2350,2350,2350,2350,0
|
|
20240620,162000,1569297360,2350,2350,2350,2350,0
|
|
20240620,161900,1569297360,2350,2350,2350,2350,0
|
|
20240620,161800,1569297360,2350,2350,2350,2350,0
|
|
20240620,161700,1569297360,2350,2350,2350,2350,0
|
|
20240620,161600,1569297360,2350,2350,2350,2350,0
|
|
20240620,161500,1569297360,2350,2350,2350,2350,0
|
|
20240620,161400,1569297360,2350,2350,2350,2350,0
|
|
20240620,161300,1569297360,2350,2350,2350,2350,0
|
|
20240620,161200,1569297360,2350,2350,2350,2350,0
|
|
20240620,161100,1569297360,2350,2350,2350,2350,0
|
|
20240620,161000,1569297360,2350,2350,2350,2350,0
|
|
20240620,160900,1569297360,2350,2350,2350,2350,0
|
|
20240620,160800,1569297360,2350,2350,2350,2350,0
|
|
20240620,160700,1569297360,2350,2350,2350,2350,0
|
|
20240620,160600,1569297360,2350,2350,2350,2350,0
|
|
20240620,160500,1569297360,2350,2350,2350,2350,0
|
|
20240620,160400,1569297360,2350,2350,2350,2350,0
|
|
20240620,160300,1569297360,2350,2350,2350,2350,0
|
|
20240620,160200,1569297360,2350,2350,2350,2350,0
|
|
20240620,160100,1569297360,2350,2350,2350,2350,0
|
|
20240620,160000,1569297360,2350,2350,2350,2350,0
|
|
20240620,155900,1569297360,2350,2350,2350,2350,15091
|
|
20240620,155800,1569297360,2350,2350,2350,2350,0
|
|
20240620,155700,1569297360,2350,2350,2350,2350,0
|
|
20240620,155600,1569297360,2350,2350,2350,2350,0
|
|
20240620,155500,1569297360,2350,2350,2350,2350,0
|
|
20240620,155400,1569297360,2350,2350,2350,2350,0
|
|
20240620,155300,1569297360,2350,2350,2350,2350,0
|
|
20240620,155200,1569297360,2350,2350,2350,2350,0
|
|
20240620,155100,1569297360,2350,2350,2350,2350,0
|
|
20240620,155000,1569297360,2350,2350,2350,2350,0
|
|
20240620,154900,1569297360,2350,2350,2350,2350,0
|
|
20240620,154800,1569297360,2350,2350,2350,2350,0
|
|
20240620,154700,1569297360,2350,2350,2350,2350,0
|
|
20240620,154600,1569297360,2350,2350,2350,2350,0
|
|
20240620,154500,1569297360,2350,2350,2350,2350,0
|
|
20240620,154400,1569297360,2350,2350,2350,2350,0
|
|
20240620,154300,1569297360,2350,2350,2350,2350,0
|
|
20240620,154200,1569297360,2350,2350,2350,2350,0
|
|
20240620,154100,1569297360,2350,2350,2350,2350,0
|
|
20240620,154000,1569297360,2350,2350,2350,2350,0
|
|
20240620,153900,1569297360,2350,2350,2350,2350,0
|
|
20240620,153800,1569297360,2350,2350,2350,2350,0
|
|
20240620,153700,1569297360,2350,2350,2350,2350,0
|
|
20240620,153600,1569297360,2350,2350,2350,2350,0
|
|
20240620,153500,1569297360,2350,2350,2350,2350,0
|
|
20240620,153400,1569297360,2350,2350,2350,2350,0
|
|
20240620,153300,1569297360,2350,2350,2350,2350,0
|
|
20240620,153200,1569297360,2350,2350,2350,2350,0
|
|
20240620,153100,1569297360,2350,2350,2350,2350,0
|
|
20240620,153000,1569297360,2350,2350,2350,2350,15091
|
|
20240620,152900,1533833510,2345,2345,2345,2345,0
|
|
20240620,152800,1533833510,2345,2345,2345,2345,0
|
|
20240620,152700,1533833510,2345,2345,2345,2345,0
|
|
20240620,152600,1533833510,2345,2345,2345,2345,0
|
|
20240620,152500,1533833510,2345,2345,2345,2345,0
|
|
20240620,152400,1533833510,2345,2345,2345,2345,0
|
|
20240620,152300,1533833510,2345,2345,2345,2345,0
|
|
20240620,152200,1533833510,2345,2345,2345,2345,0
|
|
20240620,152100,1533833510,2345,2345,2345,2345,0
|
|
20240620,152000,1533833510,2345,2345,2345,2345,0
|
|
20240620,151900,1533833510,2345,2340,2350,2340,2404
|
|
20240620,151800,1528196915,2345,2345,2345,2335,1245
|
|
20240620,151700,1525283290,2335,2335,2345,2335,15
|
|
20240620,151600,1525248145,2345,2335,2345,2335,204
|
|
20240620,151500,1524769895,2345,2345,2345,2335,113
|
|
20240620,151400,1524505970,2335,2340,2345,2335,220
|
|
20240620,151300,1523990885,2340,2345,2345,2335,3315
|
|
20240620,151200,1516233710,2345,2340,2345,2340,353
|
|
20240620,151100,1515406685,2345,2335,2345,2335,2384
|
|
20240620,151000,1509827310,2340,2340,2340,2335,574
|
|
20240620,150900,1508484155,2335,2340,2340,2335,629
|
|
20240620,150800,1507012595,2345,2340,2345,2340,286
|
|
20240620,150700,1506343190,2340,2345,2345,2335,69
|
|
20240620,150600,1506182015,2340,2340,2340,2340,161
|
|
20240620,150500,1505805275,2345,2345,2345,2345,0
|
|
20240620,150400,1505805275,2345,2340,2345,2340,5004
|
|
20240620,150300,1494095895,2340,2335,2340,2335,211
|
|
20240620,150200,1493603200,2345,2345,2345,2345,0
|
|
20240620,150100,1493603200,2345,2345,2345,2345,0
|
|
20240620,150000,1493603200,2345,2345,2345,2345,55
|
|
20240620,145900,1493474225,2340,2340,2340,2340,382
|
|
20240620,145800,1492580345,2340,2340,2340,2340,0
|
|
20240620,145700,1492580345,2340,2340,2340,2340,200
|
|
20240620,145600,1492112345,2340,2350,2350,2330,740
|
|
20240620,145500,1490387395,2340,2340,2340,2340,1991
|
|
20240620,145400,1485728455,2340,2340,2340,2340,0
|
|
20240620,145300,1485728455,2340,2350,2350,2325,2710
|
|
20240620,145200,1479401790,2350,2340,2350,2340,12
|
|
20240620,145100,1479373700,2350,2345,2350,2345,334
|
|
20240620,145000,1478589300,2350,2345,2350,2345,65
|
|
20240620,144900,1478436825,2340,2340,2340,2335,1934
|
|
20240620,144800,1473912015,2340,2335,2340,2335,88
|
|
20240620,144700,1473706260,2340,2340,2340,2335,1110
|
|
20240620,144600,1471112710,2335,2340,2340,2335,2
|
|
20240620,144500,1471108035,2340,2340,2340,2335,206
|
|
20240620,144400,1470626995,2335,2335,2335,2335,956
|
|
20240620,144300,1468394735,2335,2335,2335,2335,361
|
|
20240620,144200,1467551800,2340,2340,2340,2340,0
|
|
20240620,144100,1467551800,2340,2340,2340,2340,0
|
|
20240620,144000,1467551800,2340,2340,2340,2340,0
|
|
20240620,143900,1467551800,2340,2340,2340,2340,3
|
|
20240620,143800,1467544780,2335,2335,2335,2335,962
|
|
20240620,143700,1465298510,2335,2335,2335,2335,1
|
|
20240620,143600,1465296175,2335,2335,2335,2335,1
|
|
20240620,143500,1465293840,2335,2325,2335,2325,1940
|
|
20240620,143400,1460783305,2330,2335,2335,2330,974
|
|
20240620,143300,1458513575,2340,2345,2345,2340,80
|
|
20240620,143200,1458326100,2345,2345,2345,2345,0
|
|
20240620,143100,1458326100,2345,2340,2345,2330,4938
|
|
20240620,143000,1446809410,2355,2355,2355,2330,17139
|
|
20240620,142900,1406761235,2355,2355,2355,2355,544
|
|
20240620,142800,1405480115,2355,2355,2355,2355,45
|
|
20240620,142700,1405374140,2355,2355,2355,2355,110
|
|
20240620,142600,1405115090,2355,2360,2360,2355,158
|
|
20240620,142500,1404742890,2360,2365,2365,2355,5734
|
|
20240620,142400,1391221290,2365,2370,2370,2365,664
|
|
20240620,142300,1389650820,2370,2370,2370,2370,570
|
|
20240620,142200,1388299920,2370,2370,2370,2365,500
|
|
20240620,142100,1387117150,2370,2365,2370,2365,1501
|
|
20240620,142000,1383559895,2365,2370,2370,2365,3398
|
|
20240620,141900,1375523400,2370,2375,2375,2365,54
|
|
20240620,141800,1375395310,2375,2375,2375,2370,95
|
|
20240620,141700,1375169935,2375,2360,2375,2360,4728
|
|
20240620,141600,1363978645,2355,2360,2360,2355,45
|
|
20240620,141500,1363872450,2360,2360,2360,2355,124
|
|
20240620,141400,1363579815,2360,2360,2360,2360,23
|
|
20240620,141300,1363525535,2350,2360,2360,2350,56
|
|
20240620,141200,1363393385,2350,2365,2365,2350,2074
|
|
20240620,141100,1358519115,2345,2365,2365,2345,12917
|
|
20240620,141000,1328114235,2365,2365,2365,2360,200
|
|
20240620,140900,1327641530,2365,2365,2365,2365,244
|
|
20240620,140800,1327064470,2365,2365,2365,2360,398
|
|
20240620,140700,1326124900,2360,2360,2365,2360,90
|
|
20240620,140600,1325912385,2365,2365,2365,2365,23
|
|
20240620,140500,1325857990,2360,2360,2360,2360,2043
|
|
20240620,140400,1321036510,2360,2365,2365,2360,2703
|
|
20240620,140300,1314657320,2365,2365,2365,2365,47
|
|
20240620,140200,1314546165,2365,2365,2365,2365,44
|
|
20240620,140100,1314442105,2365,2365,2365,2360,142
|
|
20240620,140000,1314106285,2365,2365,2365,2365,246
|
|
20240620,135900,1313524495,2365,2360,2365,2360,1101
|
|
20240620,135800,1310926130,2365,2365,2365,2365,100
|
|
20240620,135700,1310689630,2365,2365,2365,2350,2202
|
|
20240620,135600,1305507355,2365,2365,2365,2365,40
|
|
20240620,135500,1305412755,2370,2355,2370,2355,1126
|
|
20240620,135400,1302761010,2370,2370,2370,2370,200
|
|
20240620,135300,1302287010,2370,2360,2370,2360,590
|
|
20240620,135200,1300890710,2370,2365,2370,2365,1210
|
|
20240620,135100,1298023225,2365,2365,2365,2365,2177
|
|
20240620,135000,1292874620,2365,2350,2365,2350,1083
|
|
20240620,134900,1290326585,2350,2370,2370,2350,20278
|
|
20240620,134800,1242663795,2360,2360,2360,2360,4
|
|
20240620,134700,1242654355,2370,2355,2375,2355,1904
|
|
20240620,134600,1238156970,2355,2355,2355,2355,1001
|
|
20240620,134500,1235799615,2350,2350,2350,2350,2699
|
|
20240620,134400,1229456965,2350,2350,2350,2350,0
|
|
20240620,134300,1229456965,2350,2350,2350,2350,0
|
|
20240620,134200,1229456965,2350,2350,2350,2350,90
|
|
20240620,134100,1229245465,2350,2345,2350,2345,5
|
|
20240620,134000,1229233720,2350,2350,2350,2350,0
|
|
20240620,133900,1229233720,2350,2350,2350,2350,0
|
|
20240620,133800,1229233720,2350,2350,2350,2350,55
|
|
20240620,133700,1229104470,2350,2350,2350,2345,661
|
|
20240620,133600,1227554100,2350,2350,2350,2350,239
|
|
20240620,133500,1226992450,2350,2350,2350,2350,0
|
|
20240620,133400,1226992450,2350,2350,2350,2350,212
|
|
20240620,133300,1226494250,2350,2350,2350,2350,42
|
|
20240620,133200,1226395550,2350,2355,2355,2350,4
|
|
20240620,133100,1226386145,2350,2350,2355,2350,1197
|
|
20240620,133000,1223571845,2350,2350,2350,2350,512
|
|
20240620,132900,1222368645,2345,2345,2345,2345,155
|
|
20240620,132800,1222005170,2345,2345,2345,2345,116
|
|
20240620,132700,1221733150,2345,2345,2345,2345,179
|
|
20240620,132600,1221313395,2345,2345,2345,2345,4008
|
|
20240620,132500,1211914635,2340,2340,2345,2340,748
|
|
20240620,132400,1210163020,2340,2340,2340,2340,2636
|
|
20240620,132300,1203994780,2340,2335,2340,2335,216
|
|
20240620,132200,1203489920,2340,2335,2340,2335,1811
|
|
20240620,132100,1199260960,2335,2330,2335,2330,1181
|
|
20240620,132000,1196508950,2330,2325,2330,2325,571
|
|
20240620,131900,1195179575,2330,2330,2330,2330,0
|
|
20240620,131800,1195179575,2330,2330,2330,2330,0
|
|
20240620,131700,1195179575,2330,2330,2330,2330,58
|
|
20240620,131600,1195044435,2330,2330,2330,2330,0
|
|
20240620,131500,1195044435,2330,2325,2330,2325,1755
|
|
20240620,131400,1190964045,2325,2325,2325,2320,1169
|
|
20240620,131300,1188249615,2325,2325,2325,2325,0
|
|
20240620,131200,1188249615,2325,2325,2325,2325,40
|
|
20240620,131100,1188156615,2325,2320,2325,2320,966
|
|
20240620,131000,1185915165,2325,2325,2325,2325,2654
|
|
20240620,130900,1179744615,2335,2335,2335,2335,1
|
|
20240620,130800,1179742280,2335,2335,2335,2335,0
|
|
20240620,130700,1179742280,2335,2335,2335,2335,0
|
|
20240620,130600,1179742280,2335,2330,2335,2325,884
|
|
20240620,130500,1177684850,2335,2335,2335,2335,182
|
|
20240620,130400,1177259880,2335,2330,2335,2330,195
|
|
20240620,130300,1176805520,2330,2330,2330,2330,275
|
|
20240620,130200,1176164770,2330,2330,2330,2330,0
|
|
20240620,130100,1176164770,2330,2330,2330,2330,10
|
|
20240620,130000,1176141470,2330,2330,2330,2330,89
|
|
20240620,125900,1175934100,2330,2325,2330,2325,1310
|
|
20240620,125800,1172883350,2325,2325,2325,2325,0
|
|
20240620,125700,1172883350,2325,2325,2325,2325,0
|
|
20240620,125600,1172883350,2325,2325,2325,2325,0
|
|
20240620,125500,1172883350,2325,2325,2325,2325,0
|
|
20240620,125400,1172883350,2325,2325,2325,2320,3642
|
|
20240620,125300,1164426400,2320,2325,2330,2320,1034
|
|
20240620,125200,1162024265,2320,2320,2320,2320,0
|
|
20240620,125100,1162024265,2320,2325,2325,2320,625
|
|
20240620,125000,1160571970,2335,2325,2335,2325,1181
|
|
20240620,124900,1157826135,2340,2340,2340,2340,4
|
|
20240620,124800,1157816775,2340,2340,2340,2330,533
|
|
20240620,124700,1156574860,2330,2330,2330,2330,30
|
|
20240620,124600,1156504960,2330,2330,2330,2330,200
|
|
20240620,124500,1156038960,2330,2325,2330,2325,1934
|
|
20240620,124400,1151542400,2325,2335,2335,2325,1142
|
|
20240620,124300,1148881540,2335,2335,2335,2335,123
|
|
20240620,124200,1148594335,2335,2335,2335,2335,0
|
|
20240620,124100,1148594335,2335,2330,2335,2330,130
|
|
20240620,124000,1148291430,2335,2330,2335,2330,2212
|
|
20240620,123900,1143137460,2340,2335,2340,2335,10
|
|
20240620,123800,1143114075,2340,2340,2340,2340,22
|
|
20240620,123700,1143062595,2335,2335,2335,2335,5
|
|
20240620,123600,1143050920,2340,2335,2340,2335,2
|
|
20240620,123500,1143046245,2340,2335,2340,2335,3
|
|
20240620,123400,1143039235,2340,2335,2340,2335,417
|
|
20240620,123300,1142064455,2340,2340,2340,2340,1
|
|
20240620,123200,1142062115,2325,2340,2340,2325,51
|
|
20240620,123100,1141943525,2345,2330,2345,2325,1054
|
|
20240620,123000,1139491495,2345,2340,2345,2330,1997
|
|
20240620,122900,1134835270,2345,2340,2345,2340,13
|
|
20240620,122800,1134804835,2335,2340,2340,2335,300
|
|
20240620,122700,1134103335,2345,2345,2345,2345,400
|
|
20240620,122600,1133165335,2345,2345,2345,2345,44
|
|
20240620,122500,1133062155,2345,2345,2345,2345,2
|
|
20240620,122400,1133057465,2345,2345,2345,2345,16
|
|
20240620,122300,1133019945,2345,2345,2345,2345,0
|
|
20240620,122200,1133019945,2345,2345,2345,2345,0
|
|
20240620,122100,1133019945,2345,2340,2345,2340,1444
|
|
20240620,122000,1129640980,2340,2330,2340,2330,3
|
|
20240620,121900,1129633975,2325,2325,2325,2325,7
|
|
20240620,121800,1129617700,2325,2325,2325,2325,0
|
|
20240620,121700,1129617700,2325,2325,2325,2325,111
|
|
20240620,121600,1129359625,2325,2330,2330,2325,247
|
|
20240620,121500,1128784125,2330,2330,2330,2330,17
|
|
20240620,121400,1128744515,2335,2335,2335,2335,600
|
|
20240620,121300,1127343515,2340,2340,2340,2340,0
|
|
20240620,121200,1127343515,2340,2340,2340,2340,0
|
|
20240620,121100,1127343515,2340,2335,2340,2335,4
|
|
20240620,121000,1127334170,2330,2335,2335,2330,2483
|
|
20240620,120900,1121539990,2335,2335,2335,2335,0
|
|
20240620,120800,1121539990,2335,2335,2335,2335,0
|
|
20240620,120700,1121539990,2335,2335,2335,2335,802
|
|
20240620,120600,1119667320,2335,2335,2335,2335,1256
|
|
20240620,120500,1116734560,2345,2345,2345,2345,4
|
|
20240620,120400,1116725180,2345,2345,2345,2345,20
|
|
20240620,120300,1116678280,2345,2345,2345,2345,0
|
|
20240620,120200,1116678280,2345,2335,2345,2335,159
|
|
20240620,120100,1116307005,2335,2335,2335,2335,209
|
|
20240620,120000,1115818990,2335,2335,2335,2335,0
|
|
20240620,115900,1115818990,2335,2335,2335,2335,0
|
|
20240620,115800,1115818990,2335,2335,2335,2335,0
|
|
20240620,115700,1115818990,2335,2335,2335,2335,60
|
|
20240620,115600,1115678890,2335,2335,2335,2335,0
|
|
20240620,115500,1115678890,2335,2335,2335,2335,0
|
|
20240620,115400,1115678890,2335,2335,2335,2335,0
|
|
20240620,115300,1115678890,2335,2335,2335,2335,1
|
|
20240620,115200,1115676555,2335,2335,2335,2335,15
|
|
20240620,115100,1115641530,2335,2335,2335,2335,0
|
|
20240620,115000,1115641530,2335,2335,2335,2335,0
|
|
20240620,114900,1115641530,2335,2335,2335,2335,3
|
|
20240620,114800,1115634525,2330,2330,2330,2330,184
|
|
20240620,114700,1115205805,2335,2335,2335,2335,33
|
|
20240620,114600,1115128750,2335,2335,2335,2335,7
|
|
20240620,114500,1115112405,2330,2330,2330,2330,0
|
|
20240620,114400,1115112405,2330,2335,2335,2330,105
|
|
20240620,114300,1114867730,2335,2335,2335,2335,100
|
|
20240620,114200,1114634230,2335,2330,2335,2330,18
|
|
20240620,114100,1114592265,2330,2330,2330,2325,54
|
|
20240620,114000,1114466545,2330,2330,2330,2330,0
|
|
20240620,113900,1114466545,2330,2335,2335,2330,1533
|
|
20240620,113800,1110894490,2330,2330,2330,2330,84
|
|
20240620,113700,1110698770,2330,2330,2330,2330,115
|
|
20240620,113600,1110430820,2330,2330,2330,2330,0
|
|
20240620,113500,1110430820,2330,2330,2330,2330,1
|
|
20240620,113400,1110428490,2330,2325,2330,2325,303
|
|
20240620,113300,1109724000,2330,2325,2330,2325,218
|
|
20240620,113200,1109217135,2330,2330,2330,2330,100
|
|
20240620,113100,1108984135,2330,2325,2330,2325,20
|
|
20240620,113000,1108937585,2330,2330,2330,2320,1138
|
|
20240620,112900,1106297075,2320,2320,2320,2320,0
|
|
20240620,112800,1106297075,2320,2335,2335,2320,1086
|
|
20240620,112700,1103773830,2340,2340,2340,2340,10
|
|
20240620,112600,1103750430,2350,2350,2350,2350,0
|
|
20240620,112500,1103750430,2350,2350,2350,2350,0
|
|
20240620,112400,1103750430,2350,2345,2350,2345,5
|
|
20240620,112300,1103738700,2350,2355,2355,2340,129
|
|
20240620,112200,1103436185,2330,2360,2360,2330,1460
|
|
20240620,112100,1100034235,2335,2360,2365,2335,163
|
|
20240620,112000,1099653035,2365,2340,2365,2340,500
|
|
20240620,111900,1098476640,2340,2340,2340,2340,300
|
|
20240620,111800,1097774640,2320,2320,2320,2320,2
|
|
20240620,111700,1097770000,2325,2320,2325,2320,516
|
|
20240620,111600,1096572870,2320,2320,2320,2320,596
|
|
20240620,111500,1095190150,2315,2325,2325,2315,1407
|
|
20240620,111400,1091927655,2320,2325,2325,2320,2002
|
|
20240620,111300,1087281085,2325,2325,2325,2325,2728
|
|
20240620,111200,1080938485,2330,2330,2330,2330,50
|
|
20240620,111100,1080821985,2335,2325,2335,2325,4
|
|
20240620,111000,1080812655,2330,2330,2335,2330,4
|
|
20240620,110900,1080803330,2325,2330,2335,2320,565
|
|
20240620,110800,1079489885,2335,2325,2335,2320,3004
|
|
20240620,110700,1072512600,2325,2330,2335,2325,1478
|
|
20240620,110600,1069074630,2330,2330,2330,2330,1986
|
|
20240620,110500,1064447250,2330,2335,2335,2330,762
|
|
20240620,110400,1062671715,2330,2335,2335,2330,2011
|
|
20240620,110300,1057982475,2340,2340,2340,2340,75
|
|
20240620,110200,1057806975,2335,2340,2340,2335,31
|
|
20240620,110100,1057734580,2335,2340,2340,2335,1117
|
|
20240620,110000,1055126005,2335,2335,2335,2335,2
|
|
20240620,105900,1055121335,2340,2340,2340,2340,75
|
|
20240620,105800,1054945835,2340,2340,2340,2340,1402
|
|
20240620,105700,1051665155,2345,2345,2345,2345,3
|
|
20240620,105600,1051658120,2340,2340,2340,2340,1397
|
|
20240620,105500,1048389140,2340,2345,2345,2340,6
|
|
20240620,105400,1048375085,2350,2345,2350,2345,1026
|
|
20240620,105300,1045968995,2350,2345,2350,2345,13
|
|
20240620,105200,1045938450,2340,2350,2350,2340,1183
|
|
20240620,105100,1043164000,2350,2350,2350,2350,76
|
|
20240620,105000,1042985400,2345,2345,2345,2345,17
|
|
20240620,104900,1042945535,2345,2340,2345,2340,85
|
|
20240620,104800,1042746220,2350,2340,2350,2340,3402
|
|
20240620,104700,1034781770,2345,2350,2350,2340,861
|
|
20240620,104600,1032760660,2350,2335,2350,2335,1843
|
|
20240620,104500,1028443740,2335,2355,2355,2335,14452
|
|
20240620,104400,994552270,2355,2355,2365,2355,2149
|
|
20240620,104300,989490220,2355,2365,2365,2355,4428
|
|
20240620,104200,979033905,2370,2370,2370,2370,400
|
|
20240620,104100,978085905,2375,2375,2375,2370,998
|
|
20240620,104000,975719155,2375,2370,2375,2370,303
|
|
20240620,103900,975001035,2375,2370,2375,2370,3
|
|
20240620,103800,974993920,2370,2370,2375,2370,992
|
|
20240620,103700,972642870,2365,2365,2365,2365,253
|
|
20240620,103600,972044525,2365,2365,2365,2365,43
|
|
20240620,103500,971942830,2365,2365,2365,2365,1902
|
|
20240620,103400,967444600,2365,2365,2365,2365,1
|
|
20240620,103300,967442235,2365,2365,2370,2365,63
|
|
20240620,103200,967293030,2375,2365,2375,2365,13
|
|
20240620,103100,967262255,2365,2365,2365,2365,50
|
|
20240620,103000,967144005,2365,2365,2365,2360,1400
|
|
20240620,102900,963833010,2355,2365,2365,2355,78
|
|
20240620,102800,963649290,2355,2355,2355,2355,0
|
|
20240620,102700,963649290,2355,2360,2360,2355,1263
|
|
20240620,102600,960668615,2360,2370,2375,2360,453
|
|
20240620,102500,959595005,2355,2355,2355,2355,450
|
|
20240620,102400,958535255,2355,2360,2360,2355,996
|
|
20240620,102300,956188785,2355,2365,2370,2355,25068
|
|
20240620,102200,897016295,2365,2370,2370,2365,566
|
|
20240620,102100,895676345,2370,2375,2380,2370,3826
|
|
20240620,102000,886606730,2380,2380,2380,2380,38
|
|
20240620,101900,886516290,2385,2375,2390,2375,4373
|
|
20240620,101800,876128400,2380,2390,2390,2380,7421
|
|
20240620,101700,858455510,2385,2395,2395,2385,4157
|
|
20240620,101600,848520825,2395,2395,2395,2395,0
|
|
20240620,101500,848520825,2395,2390,2395,2390,2546
|
|
20240620,101400,842432980,2385,2385,2385,2385,2085
|
|
20240620,101300,837460255,2385,2385,2385,2380,654
|
|
20240620,101200,835900590,2385,2385,2390,2385,1025
|
|
20240620,101100,833455960,2385,2390,2390,2385,161
|
|
20240620,101000,833071175,2390,2390,2390,2390,1029
|
|
20240620,100900,830611865,2385,2390,2390,2385,1083
|
|
20240620,100800,828026495,2385,2390,2390,2385,1431
|
|
20240620,100700,824613540,2390,2390,2390,2390,13
|
|
20240620,100600,824582470,2390,2390,2390,2390,151
|
|
20240620,100500,824221580,2390,2390,2395,2390,1796
|
|
20240620,100400,819928975,2390,2380,2390,2380,884
|
|
20240620,100300,817821580,2380,2385,2385,2380,259
|
|
20240620,100200,817204545,2390,2390,2390,2390,1148
|
|
20240620,100100,814460825,2390,2385,2390,2385,3698
|
|
20240620,100000,805634340,2385,2380,2385,2380,992
|
|
20240620,095900,803273170,2380,2380,2380,2380,649
|
|
20240620,095800,801728550,2380,2375,2390,2375,5734
|
|
20240620,095700,788088060,2375,2390,2390,2375,12384
|
|
20240620,095600,758574440,2390,2390,2395,2390,3405
|
|
20240620,095500,750436435,2395,2400,2400,2395,886
|
|
20240620,095400,748313315,2400,2400,2400,2395,5084
|
|
20240620,095300,736121815,2395,2395,2400,2395,3953
|
|
20240620,095200,726652295,2395,2400,2405,2395,16933
|
|
20240620,095100,686014035,2405,2400,2405,2395,8234
|
|
20240620,095000,666250435,2405,2390,2405,2385,33384
|
|
20240620,094900,586400470,2390,2385,2390,2385,614
|
|
20240620,094800,584936060,2380,2380,2390,2380,6695
|
|
20240620,094700,568973495,2385,2390,2390,2380,761
|
|
20240620,094600,567157555,2395,2390,2395,2390,4634
|
|
20240620,094500,556076790,2390,2385,2390,2385,1851
|
|
20240620,094400,551653975,2385,2380,2385,2380,6382
|
|
20240620,094300,536464365,2380,2385,2385,2380,5559
|
|
20240620,094200,523229615,2390,2385,2390,2385,4298
|
|
20240620,094100,512960440,2385,2390,2390,2380,1303
|
|
20240620,094000,509852485,2390,2395,2400,2380,26437
|
|
20240620,093900,446530155,2380,2370,2395,2370,28289
|
|
20240620,093800,379257505,2360,2370,2370,2360,502
|
|
20240620,093700,378067775,2355,2370,2375,2355,8464
|
|
20240620,093600,358100810,2370,2365,2375,2360,3855
|
|
20240620,093500,348981315,2375,2365,2375,2365,1389
|
|
20240620,093400,345691735,2365,2370,2375,2365,2172
|
|
20240620,093300,340533960,2375,2375,2375,2370,1034
|
|
20240620,093200,338083210,2375,2375,2380,2365,6375
|
|
20240620,093100,322937110,2380,2370,2380,2370,2784
|
|
20240620,093000,316331660,2370,2380,2380,2370,4679
|
|
20240620,092900,305212765,2365,2360,2380,2360,43619
|
|
20240620,092800,201785095,2360,2360,2360,2360,1
|
|
20240620,092700,201782735,2350,2350,2350,2350,1768
|
|
20240620,092600,197627935,2350,2350,2350,2350,523
|
|
20240620,092500,196398885,2345,2345,2345,2345,55
|
|
20240620,092400,196269910,2350,2345,2350,2345,2036
|
|
20240620,092300,191485490,2345,2370,2370,2345,2395
|
|
20240620,092200,185825900,2350,2370,2370,2350,6964
|
|
20240620,092100,169393070,2370,2375,2375,2355,372
|
|
20240620,092000,168511435,2370,2355,2370,2355,6300
|
|
20240620,091900,153599215,2350,2350,2350,2340,2699
|
|
20240620,091800,147267965,2350,2345,2350,2345,2488
|
|
20240620,091700,141429175,2350,2360,2370,2350,6422
|
|
20240620,091600,126253950,2360,2340,2360,2340,12492
|
|
20240620,091500,96890780,2345,2340,2345,2320,6767
|
|
20240620,091400,81052735,2340,2320,2340,2320,11372
|
|
20240620,091300,54550030,2320,2320,2320,2320,7
|
|
20240620,091200,54533790,2325,2320,2325,2320,2229
|
|
20240620,091100,49359705,2320,2320,2320,2320,31
|
|
20240620,091000,49287785,2315,2300,2315,2300,3629
|
|
20240620,090900,40918050,2300,2300,2300,2300,1085
|
|
20240620,090800,38422550,2300,2300,2300,2300,200
|
|
20240620,090700,37962550,2300,2300,2305,2300,87
|
|
20240620,090600,37762395,2305,2305,2305,2305,0
|
|
20240620,090500,37762395,2305,2295,2310,2295,351
|
|
20240620,090400,36956335,2300,2300,2300,2300,590
|
|
20240620,090300,35599335,2295,2295,2310,2295,288
|
|
20240620,090200,34935570,2300,2295,2305,2295,3555
|
|
20240620,090100,26767100,2305,2305,2305,2305,600
|
|
20240620,090000,25384100,2285,2285,2300,2285,10100
|