641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,193700,1658067715,2615,2615,2615,2615,0
|
|
20240621,193600,1658067715,2615,2615,2615,2615,0
|
|
20240621,193500,1658067715,2615,2615,2615,2615,0
|
|
20240621,193400,1658067715,2615,2615,2615,2615,0
|
|
20240621,193300,1658067715,2615,2615,2615,2615,0
|
|
20240621,193200,1658067715,2615,2615,2615,2615,0
|
|
20240621,193100,1658067715,2615,2615,2615,2615,0
|
|
20240621,193000,1658067715,2615,2615,2615,2615,0
|
|
20240621,192900,1658067715,2615,2615,2615,2615,0
|
|
20240621,192800,1658067715,2615,2615,2615,2615,0
|
|
20240621,192700,1658067715,2615,2615,2615,2615,0
|
|
20240621,192600,1658067715,2615,2615,2615,2615,0
|
|
20240621,192500,1658067715,2615,2615,2615,2615,0
|
|
20240621,192400,1658067715,2615,2615,2615,2615,0
|
|
20240621,192300,1658067715,2615,2615,2615,2615,0
|
|
20240621,192200,1658067715,2615,2615,2615,2615,0
|
|
20240621,192100,1658067715,2615,2615,2615,2615,0
|
|
20240621,192000,1658067715,2615,2615,2615,2615,0
|
|
20240621,191900,1658067715,2615,2615,2615,2615,0
|
|
20240621,191800,1658067715,2615,2615,2615,2615,0
|
|
20240621,191700,1658067715,2615,2615,2615,2615,0
|
|
20240621,191600,1658067715,2615,2615,2615,2615,0
|
|
20240621,191500,1658067715,2615,2615,2615,2615,0
|
|
20240621,191400,1658067715,2615,2615,2615,2615,0
|
|
20240621,191300,1658067715,2615,2615,2615,2615,0
|
|
20240621,191200,1658067715,2615,2615,2615,2615,0
|
|
20240621,191100,1658067715,2615,2615,2615,2615,0
|
|
20240621,191000,1658067715,2615,2615,2615,2615,0
|
|
20240621,190900,1658067715,2615,2615,2615,2615,0
|
|
20240621,190800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,190700,1658067715,2615,2615,2615,2615,0
|
|
20240621,190600,1658067715,2615,2615,2615,2615,0
|
|
20240621,190500,1658067715,2615,2615,2615,2615,0
|
|
20240621,190400,1658067715,2615,2615,2615,2615,0
|
|
20240621,190300,1658067715,2615,2615,2615,2615,0
|
|
20240621,190200,1658067715,2615,2615,2615,2615,0
|
|
20240621,190100,1658067715,2615,2615,2615,2615,0
|
|
20240621,190000,1658067715,2615,2615,2615,2615,0
|
|
20240621,185900,1658067715,2615,2615,2615,2615,0
|
|
20240621,185800,1658067715,2615,2615,2615,2615,0
|
|
20240621,185700,1658067715,2615,2615,2615,2615,0
|
|
20240621,185600,1658067715,2615,2615,2615,2615,0
|
|
20240621,185500,1658067715,2615,2615,2615,2615,0
|
|
20240621,185400,1658067715,2615,2615,2615,2615,0
|
|
20240621,185300,1658067715,2615,2615,2615,2615,0
|
|
20240621,185200,1658067715,2615,2615,2615,2615,0
|
|
20240621,185100,1658067715,2615,2615,2615,2615,0
|
|
20240621,185000,1658067715,2615,2615,2615,2615,0
|
|
20240621,184900,1658067715,2615,2615,2615,2615,0
|
|
20240621,184800,1658067715,2615,2615,2615,2615,0
|
|
20240621,184700,1658067715,2615,2615,2615,2615,0
|
|
20240621,184600,1658067715,2615,2615,2615,2615,0
|
|
20240621,184500,1658067715,2615,2615,2615,2615,0
|
|
20240621,184400,1658067715,2615,2615,2615,2615,0
|
|
20240621,184300,1658067715,2615,2615,2615,2615,0
|
|
20240621,184200,1658067715,2615,2615,2615,2615,0
|
|
20240621,184100,1658067715,2615,2615,2615,2615,0
|
|
20240621,184000,1658067715,2615,2615,2615,2615,0
|
|
20240621,183900,1658067715,2615,2615,2615,2615,0
|
|
20240621,183800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,183700,1658067715,2615,2615,2615,2615,0
|
|
20240621,183600,1658067715,2615,2615,2615,2615,0
|
|
20240621,183500,1658067715,2615,2615,2615,2615,0
|
|
20240621,183400,1658067715,2615,2615,2615,2615,0
|
|
20240621,183300,1658067715,2615,2615,2615,2615,0
|
|
20240621,183200,1658067715,2615,2615,2615,2615,0
|
|
20240621,183100,1658067715,2615,2615,2615,2615,0
|
|
20240621,183000,1658067715,2615,2615,2615,2615,0
|
|
20240621,182900,1658067715,2615,2615,2615,2615,0
|
|
20240621,182800,1658067715,2615,2615,2615,2615,0
|
|
20240621,182700,1658067715,2615,2615,2615,2615,0
|
|
20240621,182600,1658067715,2615,2615,2615,2615,0
|
|
20240621,182500,1658067715,2615,2615,2615,2615,0
|
|
20240621,182400,1658067715,2615,2615,2615,2615,0
|
|
20240621,182300,1658067715,2615,2615,2615,2615,0
|
|
20240621,182200,1658067715,2615,2615,2615,2615,0
|
|
20240621,182100,1658067715,2615,2615,2615,2615,0
|
|
20240621,182000,1658067715,2615,2615,2615,2615,0
|
|
20240621,181900,1658067715,2615,2615,2615,2615,0
|
|
20240621,181800,1658067715,2615,2615,2615,2615,0
|
|
20240621,181700,1658067715,2615,2615,2615,2615,0
|
|
20240621,181600,1658067715,2615,2615,2615,2615,0
|
|
20240621,181500,1658067715,2615,2615,2615,2615,0
|
|
20240621,181400,1658067715,2615,2615,2615,2615,0
|
|
20240621,181300,1658067715,2615,2615,2615,2615,0
|
|
20240621,181200,1658067715,2615,2615,2615,2615,0
|
|
20240621,181100,1658067715,2615,2615,2615,2615,0
|
|
20240621,181000,1658067715,2615,2615,2615,2615,0
|
|
20240621,180900,1658067715,2615,2615,2615,2615,0
|
|
20240621,180800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,180700,1658067715,2615,2615,2615,2615,0
|
|
20240621,180600,1658067715,2615,2615,2615,2615,0
|
|
20240621,180500,1658067715,2615,2615,2615,2615,0
|
|
20240621,180400,1658067715,2615,2615,2615,2615,0
|
|
20240621,180300,1658067715,2615,2615,2615,2615,0
|
|
20240621,180200,1658067715,2615,2615,2615,2615,0
|
|
20240621,180100,1658067715,2615,2615,2615,2615,0
|
|
20240621,180000,1658067715,2615,2615,2615,2615,0
|
|
20240621,175900,1658067715,2615,2615,2615,2615,0
|
|
20240621,175800,1658067715,2615,2615,2615,2615,0
|
|
20240621,175700,1658067715,2615,2615,2615,2615,0
|
|
20240621,175600,1658067715,2615,2615,2615,2615,0
|
|
20240621,175500,1658067715,2615,2615,2615,2615,0
|
|
20240621,175400,1658067715,2615,2615,2615,2615,0
|
|
20240621,175300,1658067715,2615,2615,2615,2615,0
|
|
20240621,175200,1658067715,2615,2615,2615,2615,0
|
|
20240621,175100,1658067715,2615,2615,2615,2615,0
|
|
20240621,175000,1658067715,2615,2615,2615,2615,0
|
|
20240621,174900,1658067715,2615,2615,2615,2615,0
|
|
20240621,174800,1658067715,2615,2615,2615,2615,0
|
|
20240621,174700,1658067715,2615,2615,2615,2615,0
|
|
20240621,174600,1658067715,2615,2615,2615,2615,0
|
|
20240621,174500,1658067715,2615,2615,2615,2615,0
|
|
20240621,174400,1658067715,2615,2615,2615,2615,0
|
|
20240621,174300,1658067715,2615,2615,2615,2615,0
|
|
20240621,174200,1658067715,2615,2615,2615,2615,0
|
|
20240621,174100,1658067715,2615,2615,2615,2615,0
|
|
20240621,174000,1658067715,2615,2615,2615,2615,0
|
|
20240621,173900,1658067715,2615,2615,2615,2615,0
|
|
20240621,173800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,173700,1658067715,2615,2615,2615,2615,0
|
|
20240621,173600,1658067715,2615,2615,2615,2615,0
|
|
20240621,173500,1658067715,2615,2615,2615,2615,0
|
|
20240621,173400,1658067715,2615,2615,2615,2615,0
|
|
20240621,173300,1658067715,2615,2615,2615,2615,0
|
|
20240621,173200,1658067715,2615,2615,2615,2615,0
|
|
20240621,173100,1658067715,2615,2615,2615,2615,0
|
|
20240621,173000,1658067715,2615,2615,2615,2615,0
|
|
20240621,172900,1658067715,2615,2615,2615,2615,0
|
|
20240621,172800,1658067715,2615,2615,2615,2615,0
|
|
20240621,172700,1658067715,2615,2615,2615,2615,0
|
|
20240621,172600,1658067715,2615,2615,2615,2615,0
|
|
20240621,172500,1658067715,2615,2615,2615,2615,0
|
|
20240621,172400,1658067715,2615,2615,2615,2615,0
|
|
20240621,172300,1658067715,2615,2615,2615,2615,0
|
|
20240621,172200,1658067715,2615,2615,2615,2615,0
|
|
20240621,172100,1658067715,2615,2615,2615,2615,0
|
|
20240621,172000,1658067715,2615,2615,2615,2615,0
|
|
20240621,171900,1658067715,2615,2615,2615,2615,0
|
|
20240621,171800,1658067715,2615,2615,2615,2615,0
|
|
20240621,171700,1658067715,2615,2615,2615,2615,0
|
|
20240621,171600,1658067715,2615,2615,2615,2615,0
|
|
20240621,171500,1658067715,2615,2615,2615,2615,0
|
|
20240621,171400,1658067715,2615,2615,2615,2615,0
|
|
20240621,171300,1658067715,2615,2615,2615,2615,0
|
|
20240621,171200,1658067715,2615,2615,2615,2615,0
|
|
20240621,171100,1658067715,2615,2615,2615,2615,0
|
|
20240621,171000,1658067715,2615,2615,2615,2615,0
|
|
20240621,170900,1658067715,2615,2615,2615,2615,0
|
|
20240621,170800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,170700,1658067715,2615,2615,2615,2615,0
|
|
20240621,170600,1658067715,2615,2615,2615,2615,0
|
|
20240621,170500,1658067715,2615,2615,2615,2615,0
|
|
20240621,170400,1658067715,2615,2615,2615,2615,0
|
|
20240621,170300,1658067715,2615,2615,2615,2615,0
|
|
20240621,170200,1658067715,2615,2615,2615,2615,0
|
|
20240621,170100,1658067715,2615,2615,2615,2615,0
|
|
20240621,170000,1658067715,2615,2615,2615,2615,0
|
|
20240621,165900,1658067715,2615,2615,2615,2615,0
|
|
20240621,165800,1658067715,2615,2615,2615,2615,0
|
|
20240621,165700,1658067715,2615,2615,2615,2615,0
|
|
20240621,165600,1658067715,2615,2615,2615,2615,0
|
|
20240621,165500,1658067715,2615,2615,2615,2615,0
|
|
20240621,165400,1658067715,2615,2615,2615,2615,0
|
|
20240621,165300,1658067715,2615,2615,2615,2615,0
|
|
20240621,165200,1658067715,2615,2615,2615,2615,0
|
|
20240621,165100,1658067715,2615,2615,2615,2615,0
|
|
20240621,165000,1658067715,2615,2615,2615,2615,0
|
|
20240621,164900,1658067715,2615,2615,2615,2615,0
|
|
20240621,164800,1658067715,2615,2615,2615,2615,0
|
|
20240621,164700,1658067715,2615,2615,2615,2615,0
|
|
20240621,164600,1658067715,2615,2615,2615,2615,0
|
|
20240621,164500,1658067715,2615,2615,2615,2615,0
|
|
20240621,164400,1658067715,2615,2615,2615,2615,0
|
|
20240621,164300,1658067715,2615,2615,2615,2615,0
|
|
20240621,164200,1658067715,2615,2615,2615,2615,0
|
|
20240621,164100,1658067715,2615,2615,2615,2615,0
|
|
20240621,164000,1658067715,2615,2615,2615,2615,0
|
|
20240621,163900,1658067715,2615,2615,2615,2615,0
|
|
20240621,163800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,163700,1658067715,2615,2615,2615,2615,0
|
|
20240621,163600,1658067715,2615,2615,2615,2615,0
|
|
20240621,163500,1658067715,2615,2615,2615,2615,0
|
|
20240621,163400,1658067715,2615,2615,2615,2615,0
|
|
20240621,163300,1658067715,2615,2615,2615,2615,0
|
|
20240621,163200,1658067715,2615,2615,2615,2615,0
|
|
20240621,163100,1658067715,2615,2615,2615,2615,0
|
|
20240621,163000,1658067715,2615,2615,2615,2615,0
|
|
20240621,162900,1658067715,2615,2615,2615,2615,0
|
|
20240621,162800,1658067715,2615,2615,2615,2615,0
|
|
20240621,162700,1658067715,2615,2615,2615,2615,0
|
|
20240621,162600,1658067715,2615,2615,2615,2615,0
|
|
20240621,162500,1658067715,2615,2615,2615,2615,0
|
|
20240621,162400,1658067715,2615,2615,2615,2615,0
|
|
20240621,162300,1658067715,2615,2615,2615,2615,0
|
|
20240621,162200,1658067715,2615,2615,2615,2615,0
|
|
20240621,162100,1658067715,2615,2615,2615,2615,0
|
|
20240621,162000,1658067715,2615,2615,2615,2615,0
|
|
20240621,161900,1658067715,2615,2615,2615,2615,0
|
|
20240621,161800,1658067715,2615,2615,2615,2615,0
|
|
20240621,161700,1658067715,2615,2615,2615,2615,0
|
|
20240621,161600,1658067715,2615,2615,2615,2615,0
|
|
20240621,161500,1658067715,2615,2615,2615,2615,0
|
|
20240621,161400,1658067715,2615,2615,2615,2615,0
|
|
20240621,161300,1658067715,2615,2615,2615,2615,0
|
|
20240621,161200,1658067715,2615,2615,2615,2615,0
|
|
20240621,161100,1658067715,2615,2615,2615,2615,0
|
|
20240621,161000,1658067715,2615,2615,2615,2615,0
|
|
20240621,160900,1658067715,2615,2615,2615,2615,0
|
|
20240621,160800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,160700,1658067715,2615,2615,2615,2615,0
|
|
20240621,160600,1658067715,2615,2615,2615,2615,0
|
|
20240621,160500,1658067715,2615,2615,2615,2615,0
|
|
20240621,160400,1658067715,2615,2615,2615,2615,0
|
|
20240621,160300,1658067715,2615,2615,2615,2615,0
|
|
20240621,160200,1658067715,2615,2615,2615,2615,0
|
|
20240621,160100,1658067715,2615,2615,2615,2615,0
|
|
20240621,160000,1658067715,2615,2615,2615,2615,0
|
|
20240621,155900,1658067715,2615,2615,2615,2615,0
|
|
20240621,155800,1658067715,2615,2615,2615,2615,0
|
|
20240621,155700,1658067715,2615,2615,2615,2615,0
|
|
20240621,155600,1658067715,2615,2615,2615,2615,0
|
|
20240621,155500,1658067715,2615,2615,2615,2615,0
|
|
20240621,155400,1658067715,2615,2615,2615,2615,0
|
|
20240621,155300,1658067715,2615,2615,2615,2615,0
|
|
20240621,155200,1658067715,2615,2615,2615,2615,0
|
|
20240621,155100,1658067715,2615,2615,2615,2615,0
|
|
20240621,155000,1658067715,2615,2615,2615,2615,0
|
|
20240621,154900,1658067715,2615,2615,2615,2615,0
|
|
20240621,154800,1658067715,2615,2615,2615,2615,0
|
|
20240621,154700,1658067715,2615,2615,2615,2615,0
|
|
20240621,154600,1658067715,2615,2615,2615,2615,0
|
|
20240621,154500,1658067715,2615,2615,2615,2615,0
|
|
20240621,154400,1658067715,2615,2615,2615,2615,0
|
|
20240621,154300,1658067715,2615,2615,2615,2615,0
|
|
20240621,154200,1658067715,2615,2615,2615,2615,0
|
|
20240621,154100,1658067715,2615,2615,2615,2615,0
|
|
20240621,154000,1658067715,2615,2615,2615,2615,0
|
|
20240621,153900,1658067715,2615,2615,2615,2615,0
|
|
20240621,153800,1658067715,2615,2615,2615,2615,12078
|
|
20240621,153700,1658067715,2615,2615,2615,2615,0
|
|
20240621,153600,1658067715,2615,2615,2615,2615,0
|
|
20240621,153500,1658067715,2615,2615,2615,2615,0
|
|
20240621,153400,1658067715,2615,2615,2615,2615,0
|
|
20240621,153300,1658067715,2615,2615,2615,2615,0
|
|
20240621,153200,1658067715,2615,2615,2615,2615,0
|
|
20240621,153100,1658067715,2615,2615,2615,2615,0
|
|
20240621,153000,1658067715,2615,2615,2615,2615,12078
|
|
20240621,152900,1626483745,2610,2610,2610,2610,0
|
|
20240621,152800,1626483745,2610,2610,2610,2610,0
|
|
20240621,152700,1626483745,2610,2610,2610,2610,0
|
|
20240621,152600,1626483745,2610,2610,2610,2610,0
|
|
20240621,152500,1626483745,2610,2610,2610,2610,0
|
|
20240621,152400,1626483745,2610,2610,2610,2610,0
|
|
20240621,152300,1626483745,2610,2610,2610,2610,0
|
|
20240621,152200,1626483745,2610,2610,2610,2610,0
|
|
20240621,152100,1626483745,2610,2610,2610,2610,0
|
|
20240621,152000,1626483745,2610,2610,2610,2610,0
|
|
20240621,151900,1626483745,2610,2610,2610,2605,1179
|
|
20240621,151800,1623410620,2605,2600,2605,2600,6288
|
|
20240621,151700,1607030530,2605,2605,2605,2605,477
|
|
20240621,151600,1605787945,2605,2605,2605,2595,3439
|
|
20240621,151500,1596858495,2605,2605,2605,2605,38
|
|
20240621,151400,1596759505,2595,2605,2605,2595,4042
|
|
20240621,151300,1586247975,2600,2605,2605,2600,3923
|
|
20240621,151200,1576048120,2600,2605,2605,2600,2911
|
|
20240621,151100,1568469990,2600,2605,2605,2600,123
|
|
20240621,151000,1568150005,2600,2605,2605,2600,1198
|
|
20240621,150900,1565033670,2605,2605,2610,2600,1812
|
|
20240621,150800,1560320880,2605,2610,2610,2605,149
|
|
20240621,150700,1559932185,2615,2610,2615,2610,1072
|
|
20240621,150600,1557134215,2615,2610,2615,2610,1411
|
|
20240621,150500,1553448955,2600,2605,2605,2600,168
|
|
20240621,150400,1553011935,2615,2610,2615,2605,680
|
|
20240621,150300,1551239740,2610,2610,2615,2605,85
|
|
20240621,150200,1551017755,2610,2610,2610,2605,633
|
|
20240621,150100,1549365775,2610,2610,2610,2610,0
|
|
20240621,150000,1549365775,2610,2600,2610,2600,1336
|
|
20240621,145900,1545891045,2615,2615,2615,2615,3
|
|
20240621,145800,1545883200,2615,2615,2615,2600,49
|
|
20240621,145700,1545755605,2615,2605,2615,2605,2208
|
|
20240621,145600,1539991635,2610,2605,2610,2605,45
|
|
20240621,145500,1539874355,2605,2605,2605,2605,86
|
|
20240621,145400,1539650325,2610,2605,2610,2600,4953
|
|
20240621,145300,1526757640,2615,2605,2615,2605,1111
|
|
20240621,145200,1523863455,2605,2615,2615,2605,619
|
|
20240621,145100,1522250320,2615,2615,2615,2610,74
|
|
20240621,145000,1522057165,2610,2615,2615,2605,1864
|
|
20240621,144900,1517192200,2610,2615,2615,2610,656
|
|
20240621,144800,1515480035,2610,2610,2610,2610,100
|
|
20240621,144700,1515219035,2615,2610,2615,2610,600
|
|
20240621,144600,1513652900,2615,2615,2615,2610,1034
|
|
20240621,144500,1510954065,2615,2620,2620,2615,201
|
|
20240621,144400,1510427450,2620,2610,2620,2610,32
|
|
20240621,144300,1510343820,2620,2615,2620,2615,89
|
|
20240621,144200,1510111035,2610,2615,2615,2610,301
|
|
20240621,144100,1509325320,2610,2610,2610,2610,2156
|
|
20240621,144000,1503698160,2605,2610,2610,2605,1050
|
|
20240621,143900,1500962660,2610,2610,2610,2610,3
|
|
20240621,143800,1500954830,2610,2605,2610,2605,202
|
|
20240621,143700,1500428610,2605,2605,2605,2605,258
|
|
20240621,143600,1499756520,2605,2605,2610,2605,134
|
|
20240621,143500,1499407300,2610,2610,2620,2605,1511
|
|
20240621,143400,1495456490,2610,2605,2610,2605,2013
|
|
20240621,143300,1490211900,2605,2600,2605,2600,229
|
|
20240621,143200,1489616425,2605,2605,2605,2605,1
|
|
20240621,143100,1489613820,2600,2605,2605,2600,1481
|
|
20240621,143000,1485762625,2610,2610,2610,2610,0
|
|
20240621,142900,1485762625,2610,2605,2610,2600,2880
|
|
20240621,142800,1478273040,2615,2605,2615,2600,1358
|
|
20240621,142700,1474741640,2600,2615,2615,2600,843
|
|
20240621,142600,1472545715,2610,2610,2610,2610,300
|
|
20240621,142500,1471762715,2615,2605,2615,2605,2243
|
|
20240621,142400,1465919440,2605,2605,2605,2605,4629
|
|
20240621,142300,1453860895,2615,2610,2615,2600,8853
|
|
20240621,142200,1430831570,2610,2610,2610,2610,1379
|
|
20240621,142100,1427232380,2610,2605,2610,2605,492
|
|
20240621,142000,1425950535,2610,2610,2610,2605,402
|
|
20240621,141900,1424903240,2610,2605,2610,2605,1447
|
|
20240621,141800,1421132120,2610,2610,2610,2610,0
|
|
20240621,141700,1421132120,2610,2610,2615,2610,302
|
|
20240621,141600,1420343885,2615,2615,2615,2615,2
|
|
20240621,141500,1420338655,2615,2615,2615,2605,3291
|
|
20240621,141400,1411762275,2610,2615,2615,2610,77
|
|
20240621,141300,1411561220,2610,2615,2615,2610,386
|
|
20240621,141200,1410552270,2615,2610,2615,2610,1347
|
|
20240621,141100,1407036550,2615,2615,2615,2615,0
|
|
20240621,141000,1407036550,2615,2610,2615,2610,67
|
|
20240621,140900,1406861590,2610,2610,2610,2610,9
|
|
20240621,140800,1406838100,2610,2610,2610,2610,200
|
|
20240621,140700,1406316100,2615,2615,2615,2615,0
|
|
20240621,140600,1406316100,2615,2615,2615,2615,1
|
|
20240621,140500,1406313485,2610,2610,2615,2610,6365
|
|
20240621,140400,1389700760,2615,2625,2625,2615,1420
|
|
20240621,140300,1385987360,2615,2625,2625,2615,7873
|
|
20240621,140200,1365393945,2625,2620,2625,2620,1002
|
|
20240621,140100,1362768695,2620,2630,2630,2620,2491
|
|
20240621,140000,1356242175,2620,2620,2620,2620,200
|
|
20240621,135900,1355718175,2630,2625,2630,2625,62
|
|
20240621,135800,1355555415,2630,2630,2630,2630,0
|
|
20240621,135700,1355555415,2630,2630,2630,2630,370
|
|
20240621,135600,1354582315,2630,2630,2630,2630,542
|
|
20240621,135500,1353156855,2630,2630,2630,2630,1
|
|
20240621,135400,1353154225,2620,2630,2630,2620,954
|
|
20240621,135300,1350645265,2630,2630,2630,2630,309
|
|
20240621,135200,1349832595,2630,2630,2630,2630,203
|
|
20240621,135100,1349298705,2630,2630,2630,2630,79
|
|
20240621,135000,1349090935,2630,2630,2630,2630,3
|
|
20240621,134900,1349083045,2630,2620,2630,2620,21
|
|
20240621,134800,1349027825,2630,2625,2630,2625,160
|
|
20240621,134700,1348607275,2625,2625,2625,2625,95
|
|
20240621,134600,1348357900,2625,2630,2630,2625,423
|
|
20240621,134500,1347245600,2630,2630,2630,2630,10032
|
|
20240621,134400,1320861440,2630,2625,2630,2620,1053
|
|
20240621,134300,1318099535,2630,2630,2630,2625,12
|
|
20240621,134200,1318067980,2625,2625,2625,2625,5039
|
|
20240621,134100,1304840605,2625,2625,2625,2625,2
|
|
20240621,134000,1304835355,2620,2620,2620,2620,7
|
|
20240621,133900,1304817015,2620,2620,2620,2620,8
|
|
20240621,133800,1304796055,2625,2625,2625,2625,70
|
|
20240621,133700,1304612305,2625,2620,2625,2620,301
|
|
20240621,133600,1303823680,2625,2625,2625,2625,17
|
|
20240621,133500,1303779055,2625,2625,2625,2625,1
|
|
20240621,133400,1303776430,2620,2625,2625,2620,38
|
|
20240621,133300,1303676685,2625,2625,2625,2625,13
|
|
20240621,133200,1303642560,2625,2625,2625,2625,0
|
|
20240621,133100,1303642560,2625,2625,2625,2620,703
|
|
20240621,133000,1301798695,2625,2625,2625,2625,0
|
|
20240621,132900,1301798695,2625,2625,2625,2625,1
|
|
20240621,132800,1301796070,2625,2625,2625,2625,6
|
|
20240621,132700,1301780320,2625,2625,2625,2625,0
|
|
20240621,132600,1301780320,2625,2615,2625,2615,484
|
|
20240621,132500,1300514650,2615,2615,2615,2615,1859
|
|
20240621,132400,1295653365,2625,2625,2625,2625,9
|
|
20240621,132300,1295629740,2625,2615,2625,2615,398
|
|
20240621,132200,1294588960,2615,2625,2625,2615,485
|
|
20240621,132100,1293318675,2625,2625,2625,2620,210
|
|
20240621,132000,1292768425,2620,2620,2620,2620,650
|
|
20240621,131900,1291065425,2625,2615,2625,2615,204
|
|
20240621,131800,1290530945,2625,2625,2625,2625,1
|
|
20240621,131700,1290528320,2615,2620,2625,2615,145
|
|
20240621,131600,1290148420,2610,2615,2620,2610,202
|
|
20240621,131500,1289620420,2620,2620,2620,2620,0
|
|
20240621,131400,1289620420,2620,2620,2620,2620,0
|
|
20240621,131300,1289620420,2620,2620,2620,2620,0
|
|
20240621,131200,1289620420,2620,2625,2625,2620,183
|
|
20240621,131100,1289140955,2620,2620,2620,2620,1
|
|
20240621,131000,1289138335,2620,2620,2620,2620,31
|
|
20240621,130900,1289057115,2620,2620,2620,2620,0
|
|
20240621,130800,1289057115,2620,2625,2625,2620,3
|
|
20240621,130700,1289049250,2620,2620,2620,2620,1
|
|
20240621,130600,1289046630,2625,2625,2625,2625,0
|
|
20240621,130500,1289046630,2625,2625,2625,2625,9
|
|
20240621,130400,1289023005,2625,2615,2625,2615,6643
|
|
20240621,130300,1271651550,2615,2620,2620,2615,1015
|
|
20240621,130200,1268997250,2620,2620,2620,2620,76
|
|
20240621,130100,1268798130,2620,2620,2620,2620,1400
|
|
20240621,130000,1265130130,2625,2625,2625,2625,29
|
|
20240621,125900,1265054005,2625,2625,2625,2625,2091
|
|
20240621,125800,1259565130,2625,2625,2625,2625,63
|
|
20240621,125700,1259399755,2625,2625,2625,2625,15
|
|
20240621,125600,1259360380,2625,2620,2625,2620,12
|
|
20240621,125500,1259328930,2625,2625,2625,2625,101
|
|
20240621,125400,1259063805,2625,2625,2625,2625,0
|
|
20240621,125300,1259063805,2625,2625,2625,2625,19
|
|
20240621,125200,1259013930,2625,2615,2625,2615,1284
|
|
20240621,125100,1255649805,2620,2620,2620,2620,130
|
|
20240621,125000,1255309205,2620,2615,2620,2615,498
|
|
20240621,124900,1254006905,2620,2620,2620,2620,109
|
|
20240621,124800,1253721325,2620,2620,2620,2620,725
|
|
20240621,124700,1251821825,2620,2620,2620,2620,450
|
|
20240621,124600,1250642825,2615,2615,2615,2615,0
|
|
20240621,124500,1250642825,2615,2620,2620,2615,1545
|
|
20240621,124400,1246602015,2620,2620,2620,2620,117
|
|
20240621,124300,1246295475,2620,2620,2620,2615,327
|
|
20240621,124200,1245440030,2620,2620,2620,2620,180
|
|
20240621,124100,1244968430,2620,2620,2620,2620,542
|
|
20240621,124000,1243548390,2620,2620,2620,2620,0
|
|
20240621,123900,1243548390,2620,2625,2625,2620,833
|
|
20240621,123800,1241365880,2620,2625,2625,2620,1289
|
|
20240621,123700,1237982755,2620,2625,2625,2620,334
|
|
20240621,123600,1237106725,2625,2625,2625,2625,61
|
|
20240621,123500,1236946600,2625,2620,2625,2620,2152
|
|
20240621,123400,1231307450,2620,2620,2620,2620,19
|
|
20240621,123300,1231257670,2620,2620,2620,2620,0
|
|
20240621,123200,1231257670,2620,2620,2620,2620,40
|
|
20240621,123100,1231152870,2620,2620,2620,2620,1
|
|
20240621,123000,1231150250,2620,2620,2620,2620,5
|
|
20240621,122900,1231137150,2615,2620,2620,2615,32
|
|
20240621,122800,1231053465,2615,2615,2615,2615,1
|
|
20240621,122700,1231050850,2625,2620,2625,2615,181
|
|
20240621,122600,1230576645,2620,2620,2620,2620,899
|
|
20240621,122500,1228221265,2620,2625,2625,2620,361
|
|
20240621,122400,1227275390,2625,2625,2625,2625,1000
|
|
20240621,122300,1224650390,2625,2625,2625,2620,1003
|
|
20240621,122200,1222022520,2625,2625,2625,2625,9
|
|
20240621,122100,1221998895,2625,2625,2625,2625,1
|
|
20240621,122000,1221996270,2630,2625,2630,2625,143
|
|
20240621,121900,1221620890,2625,2625,2625,2625,2223
|
|
20240621,121800,1215785515,2625,2625,2625,2625,448
|
|
20240621,121700,1214609515,2630,2630,2630,2630,1
|
|
20240621,121600,1214606885,2625,2630,2630,2625,350
|
|
20240621,121500,1213687885,2630,2630,2630,2630,0
|
|
20240621,121400,1213687885,2630,2630,2630,2630,401
|
|
20240621,121300,1212633255,2630,2630,2630,2625,25
|
|
20240621,121200,1212567620,2625,2625,2625,2625,7
|
|
20240621,121100,1212549245,2625,2625,2630,2625,151
|
|
20240621,121000,1212152865,2630,2630,2630,2630,1
|
|
20240621,120900,1212150235,2630,2630,2630,2630,0
|
|
20240621,120800,1212150235,2630,2630,2630,2630,0
|
|
20240621,120700,1212150235,2630,2630,2630,2625,1559
|
|
20240621,120600,1208055355,2630,2630,2630,2630,0
|
|
20240621,120500,1208055355,2630,2630,2635,2630,7
|
|
20240621,120400,1208036925,2635,2630,2635,2630,5014
|
|
20240621,120300,1194850100,2630,2620,2630,2620,71
|
|
20240621,120200,1194663955,2620,2625,2625,2620,185
|
|
20240621,120100,1194179180,2630,2625,2630,2625,289
|
|
20240621,120000,1193419680,2630,2630,2630,2630,0
|
|
20240621,115900,1193419680,2630,2630,2630,2630,0
|
|
20240621,115800,1193419680,2630,2630,2630,2630,88
|
|
20240621,115700,1193188240,2630,2630,2630,2630,5
|
|
20240621,115600,1193175090,2630,2625,2630,2625,18
|
|
20240621,115500,1193127805,2630,2630,2630,2630,0
|
|
20240621,115400,1193127805,2630,2630,2630,2630,1
|
|
20240621,115300,1193125175,2630,2625,2630,2625,2
|
|
20240621,115200,1193119920,2625,2630,2630,2625,1624
|
|
20240621,115100,1188856800,2625,2625,2625,2625,1
|
|
20240621,115000,1188854175,2630,2630,2630,2625,344
|
|
20240621,114900,1187951120,2630,2630,2630,2630,39
|
|
20240621,114800,1187848550,2630,2630,2630,2630,24
|
|
20240621,114700,1187785430,2630,2625,2630,2625,1024
|
|
20240621,114600,1185097310,2630,2630,2630,2630,290
|
|
20240621,114500,1184334610,2630,2630,2630,2630,108
|
|
20240621,114400,1184050570,2630,2630,2630,2630,0
|
|
20240621,114300,1184050570,2630,2630,2630,2630,557
|
|
20240621,114200,1182585660,2635,2635,2635,2635,3033
|
|
20240621,114100,1174593705,2630,2625,2635,2625,16165
|
|
20240621,114000,1132079755,2630,2630,2630,2625,27
|
|
20240621,113900,1132008755,2630,2630,2630,2630,0
|
|
20240621,113800,1132008755,2630,2625,2630,2625,471
|
|
20240621,113700,1130770525,2630,2630,2630,2630,37
|
|
20240621,113600,1130673215,2630,2630,2630,2630,17
|
|
20240621,113500,1130628505,2630,2620,2630,2620,2091
|
|
20240621,113400,1125149875,2620,2625,2625,2620,310
|
|
20240621,113300,1124337175,2625,2625,2630,2625,46
|
|
20240621,113200,1124216420,2625,2625,2625,2625,826
|
|
20240621,113100,1122048170,2625,2625,2625,2625,0
|
|
20240621,113000,1122048170,2625,2625,2625,2625,0
|
|
20240621,112900,1122048170,2625,2620,2625,2620,501
|
|
20240621,112800,1120735545,2625,2620,2630,2620,203
|
|
20240621,112700,1120203165,2625,2625,2625,2625,211
|
|
20240621,112600,1119649290,2625,2630,2630,2625,159
|
|
20240621,112500,1119231870,2630,2625,2630,2625,2278
|
|
20240621,112400,1113252115,2620,2625,2625,2620,182
|
|
20240621,112300,1112774370,2625,2625,2625,2625,672
|
|
20240621,112200,1111010370,2625,2620,2625,2620,61
|
|
20240621,112100,1110850255,2620,2610,2620,2610,5882
|
|
20240621,112000,1095443915,2610,2615,2615,2610,2
|
|
20240621,111900,1095438690,2620,2615,2620,2610,49
|
|
20240621,111800,1095310605,2615,2615,2615,2605,1771
|
|
20240621,111700,1090679450,2615,2615,2615,2615,39
|
|
20240621,111600,1090577465,2610,2610,2610,2610,2461
|
|
20240621,111500,1084154255,2610,2610,2610,2610,0
|
|
20240621,111400,1084154255,2610,2610,2610,2610,1
|
|
20240621,111300,1084151645,2610,2610,2610,2610,203
|
|
20240621,111200,1083621815,2610,2610,2610,2610,0
|
|
20240621,111100,1083621815,2610,2610,2610,2610,0
|
|
20240621,111000,1083621815,2610,2605,2610,2605,291
|
|
20240621,110900,1082863215,2605,2605,2605,2600,33
|
|
20240621,110800,1082777255,2605,2600,2605,2600,1822
|
|
20240621,110700,1078038575,2605,2605,2605,2600,858
|
|
20240621,110600,1075806020,2605,2605,2605,2605,1422
|
|
20240621,110500,1072101710,2610,2605,2610,2605,220
|
|
20240621,110400,1071528505,2610,2610,2610,2610,371
|
|
20240621,110300,1070560195,2610,2610,2610,2605,1051
|
|
20240621,110200,1067822110,2610,2610,2615,2605,745
|
|
20240621,110100,1065877670,2615,2610,2615,2610,558
|
|
20240621,110000,1064421140,2610,2610,2610,2610,0
|
|
20240621,105900,1064421140,2610,2605,2615,2605,518
|
|
20240621,105800,1063069115,2605,2610,2610,2605,925
|
|
20240621,105700,1060659390,2610,2610,2615,2610,994
|
|
20240621,105600,1058065045,2615,2610,2615,2610,57
|
|
20240621,105500,1057916240,2615,2610,2615,2610,2184
|
|
20240621,105400,1052215950,2620,2610,2620,2610,295
|
|
20240621,105300,1051445885,2620,2615,2620,2615,3
|
|
20240621,105200,1051438035,2620,2620,2620,2620,0
|
|
20240621,105100,1051438035,2620,2620,2620,2610,509
|
|
20240621,105000,1050104525,2610,2615,2620,2610,1202
|
|
20240621,104900,1046957295,2620,2620,2620,2620,200
|
|
20240621,104800,1046433295,2620,2620,2620,2620,301
|
|
20240621,104700,1045644675,2610,2610,2620,2610,1541
|
|
20240621,104600,1041622655,2625,2620,2625,2610,2088
|
|
20240621,104500,1036163435,2625,2625,2625,2620,27
|
|
20240621,104400,1036092610,2620,2625,2625,2620,582
|
|
20240621,104300,1034567740,2625,2630,2630,2625,13
|
|
20240621,104200,1034533610,2625,2625,2625,2625,1
|
|
20240621,104100,1034530985,2620,2620,2620,2620,296
|
|
20240621,104000,1033755465,2625,2630,2630,2625,623
|
|
20240621,103900,1032120080,2630,2630,2630,2630,151
|
|
20240621,103800,1031722950,2630,2630,2630,2630,324
|
|
20240621,103700,1030870830,2630,2625,2635,2625,1977
|
|
20240621,103600,1025676315,2625,2630,2630,2625,1534
|
|
20240621,103500,1021649555,2625,2625,2630,2625,556
|
|
20240621,103400,1020189790,2630,2630,2630,2630,101
|
|
20240621,103300,1019924160,2625,2625,2630,2625,4754
|
|
20240621,103200,1007421160,2630,2620,2630,2620,1939
|
|
20240621,103100,1002333950,2610,2625,2630,2610,3292
|
|
20240621,103000,993725425,2625,2630,2630,2625,4069
|
|
20240621,102900,983044295,2625,2625,2630,2625,3
|
|
20240621,102800,983036415,2625,2625,2630,2625,18
|
|
20240621,102700,982989155,2625,2620,2625,2620,624
|
|
20240621,102600,981351165,2630,2625,2630,2620,15
|
|
20240621,102500,981311745,2625,2620,2630,2620,7
|
|
20240621,102400,981293375,2630,2630,2630,2630,300
|
|
20240621,102300,980504375,2620,2625,2630,2620,910
|
|
20240621,102200,978119200,2630,2630,2630,2630,2
|
|
20240621,102100,978113940,2630,2625,2630,2625,1349
|
|
20240621,102000,974572065,2625,2620,2625,2620,1977
|
|
20240621,101900,969392320,2615,2615,2615,2610,3560
|
|
20240621,101800,960092920,2615,2620,2620,2615,7278
|
|
20240621,101700,941050640,2625,2625,2625,2620,15
|
|
20240621,101600,941011270,2630,2635,2635,2625,4891
|
|
20240621,101500,928154250,2635,2630,2635,2630,70
|
|
20240621,101400,927970100,2635,2635,2635,2630,2130
|
|
20240621,101300,922365610,2635,2635,2635,2635,1479
|
|
20240621,101200,918468445,2635,2635,2635,2630,326
|
|
20240621,101100,917609440,2635,2635,2635,2635,31
|
|
20240621,101000,917527755,2635,2635,2635,2635,2251
|
|
20240621,100900,911596370,2635,2635,2635,2635,2476
|
|
20240621,100800,905072110,2635,2635,2635,2635,15
|
|
20240621,100700,905032585,2635,2635,2635,2630,2525
|
|
20240621,100600,898389010,2635,2635,2635,2630,4966
|
|
20240621,100500,885305100,2635,2635,2635,2635,0
|
|
20240621,100400,885305100,2635,2635,2635,2635,1214
|
|
20240621,100300,882106210,2635,2635,2640,2630,2504
|
|
20240621,100200,875508000,2635,2630,2635,2630,845
|
|
20240621,100100,873285645,2630,2630,2630,2625,7
|
|
20240621,100000,873267240,2630,2630,2630,2630,17
|
|
20240621,095900,873222530,2630,2630,2630,2630,313
|
|
20240621,095800,872399340,2630,2630,2630,2625,460
|
|
20240621,095700,871189740,2625,2630,2630,2625,575
|
|
20240621,095600,869680020,2630,2630,2630,2625,108
|
|
20240621,095500,869395990,2630,2630,2630,2630,202
|
|
20240621,095400,868864730,2635,2635,2635,2635,220
|
|
20240621,095300,868285030,2635,2630,2635,2630,2324
|
|
20240621,095200,862172905,2625,2620,2625,2620,1728
|
|
20240621,095100,857639905,2610,2620,2635,2610,8535
|
|
20240621,095000,835298550,2625,2640,2640,2625,5453
|
|
20240621,094900,820971440,2645,2610,2645,2605,11570
|
|
20240621,094800,790600640,2610,2610,2610,2605,1105
|
|
20240621,094700,787720790,2610,2610,2615,2610,666
|
|
20240621,094600,785982520,2610,2605,2610,2605,605
|
|
20240621,094500,784405590,2605,2610,2610,2605,718
|
|
20240621,094400,782533610,2615,2600,2615,2600,3640
|
|
20240621,094300,773030640,2600,2590,2600,2590,2867
|
|
20240621,094200,765583485,2590,2590,2590,2590,41
|
|
20240621,094100,765477295,2590,2590,2600,2590,385
|
|
20240621,094000,764480035,2590,2600,2600,2590,1855
|
|
20240621,093900,759671610,2595,2595,2600,2595,1440
|
|
20240621,093800,755934745,2595,2585,2595,2585,6441
|
|
20240621,093700,739270930,2580,2585,2585,2580,3409
|
|
20240621,093600,730473020,2585,2585,2585,2580,1160
|
|
20240621,093500,727479520,2585,2585,2590,2585,1101
|
|
20240621,093400,724633415,2585,2590,2590,2585,118
|
|
20240621,093300,724327820,2585,2590,2590,2585,73
|
|
20240621,093200,724138840,2580,2590,2595,2580,7424
|
|
20240621,093100,704939315,2590,2585,2590,2585,2227
|
|
20240621,093000,699175300,2585,2580,2585,2570,18350
|
|
20240621,092900,651848815,2580,2570,2580,2565,7348
|
|
20240621,092800,632951120,2570,2570,2575,2565,10232
|
|
20240621,092700,606704645,2570,2575,2575,2570,15170
|
|
20240621,092600,567717660,2570,2580,2580,2570,860
|
|
20240621,092500,565505370,2580,2565,2580,2565,4640
|
|
20240621,092400,553571815,2565,2570,2570,2565,2698
|
|
20240621,092300,546646210,2570,2565,2570,2565,1930
|
|
20240621,092200,541687250,2565,2555,2565,2545,7180
|
|
20240621,092100,523330835,2555,2555,2560,2545,2536
|
|
20240621,092000,516858380,2545,2555,2555,2540,10427
|
|
20240621,091900,490286180,2560,2560,2560,2555,918
|
|
20240621,091800,487940555,2555,2555,2560,2550,2758
|
|
20240621,091700,480887925,2555,2555,2560,2550,1679
|
|
20240621,091600,476600040,2545,2565,2565,2525,14950
|
|
20240621,091500,438616960,2550,2570,2575,2550,45437
|
|
20240621,091400,322303220,2570,2570,2580,2570,6456
|
|
20240621,091300,305708780,2575,2575,2580,2570,14529
|
|
20240621,091200,268318180,2575,2580,2580,2575,1652
|
|
20240621,091100,264063595,2580,2580,2580,2575,12301
|
|
20240621,091000,232370445,2580,2590,2590,2580,15362
|
|
20240621,090900,192733935,2585,2595,2595,2580,14678
|
|
20240621,090800,154750525,2600,2605,2605,2600,5564
|
|
20240621,090700,140271495,2595,2600,2600,2595,2213
|
|
20240621,090600,134518645,2595,2605,2605,2595,5308
|
|
20240621,090500,120715010,2605,2600,2605,2595,2859
|
|
20240621,090400,113280055,2600,2600,2610,2600,11151
|
|
20240621,090300,84283515,2605,2615,2615,2600,2696
|
|
20240621,090200,77261015,2615,2615,2620,2600,18657
|
|
20240621,090100,28675695,2620,2620,2625,2610,1172
|
|
20240621,090000,25607500,2630,2610,2630,2610,9810
|