594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185100,1238013970,2350,2350,2350,2350,710
|
|
20240614,185000,1238013970,2350,2350,2350,2350,0
|
|
20240614,184900,1238013970,2350,2350,2350,2350,0
|
|
20240614,184800,1238013970,2350,2350,2350,2350,0
|
|
20240614,184700,1238013970,2350,2350,2350,2350,0
|
|
20240614,184600,1238013970,2350,2350,2350,2350,0
|
|
20240614,184500,1238013970,2350,2350,2350,2350,0
|
|
20240614,184400,1238013970,2350,2350,2350,2350,0
|
|
20240614,184300,1238013970,2350,2350,2350,2350,0
|
|
20240614,184200,1238013970,2350,2350,2350,2350,0
|
|
20240614,184100,1238013970,2350,2350,2350,2350,0
|
|
20240614,184000,1238013970,2350,2350,2350,2350,0
|
|
20240614,183900,1238013970,2350,2350,2350,2350,0
|
|
20240614,183800,1238013970,2350,2350,2350,2350,0
|
|
20240614,183700,1238013970,2350,2350,2350,2350,0
|
|
20240614,183600,1238013970,2350,2350,2350,2350,0
|
|
20240614,183500,1238013970,2350,2350,2350,2350,0
|
|
20240614,183400,1238013970,2350,2350,2350,2350,0
|
|
20240614,183300,1238013970,2350,2350,2350,2350,0
|
|
20240614,183200,1238013970,2350,2350,2350,2350,0
|
|
20240614,183100,1238013970,2350,2350,2350,2350,0
|
|
20240614,183000,1238013970,2350,2350,2350,2350,0
|
|
20240614,182900,1238013970,2350,2350,2350,2350,0
|
|
20240614,182800,1238013970,2350,2350,2350,2350,0
|
|
20240614,182700,1238013970,2350,2350,2350,2350,0
|
|
20240614,182600,1238013970,2350,2350,2350,2350,0
|
|
20240614,182500,1238013970,2350,2350,2350,2350,0
|
|
20240614,182400,1238013970,2350,2350,2350,2350,0
|
|
20240614,182300,1238013970,2350,2350,2350,2350,0
|
|
20240614,182200,1238013970,2350,2350,2350,2350,0
|
|
20240614,182100,1238013970,2350,2350,2350,2350,710
|
|
20240614,182000,1238013970,2350,2350,2350,2350,0
|
|
20240614,181900,1238013970,2350,2350,2350,2350,0
|
|
20240614,181800,1238013970,2350,2350,2350,2350,0
|
|
20240614,181700,1238013970,2350,2350,2350,2350,0
|
|
20240614,181600,1238013970,2350,2350,2350,2350,0
|
|
20240614,181500,1238013970,2350,2350,2350,2350,0
|
|
20240614,181400,1238013970,2350,2350,2350,2350,0
|
|
20240614,181300,1238013970,2350,2350,2350,2350,0
|
|
20240614,181200,1238013970,2350,2350,2350,2350,0
|
|
20240614,181100,1238013970,2350,2350,2350,2350,0
|
|
20240614,181000,1238013970,2350,2350,2350,2350,0
|
|
20240614,180900,1238013970,2350,2350,2350,2350,0
|
|
20240614,180800,1238013970,2350,2350,2350,2350,0
|
|
20240614,180700,1238013970,2350,2350,2350,2350,0
|
|
20240614,180600,1238013970,2350,2350,2350,2350,0
|
|
20240614,180500,1238013970,2350,2350,2350,2350,0
|
|
20240614,180400,1238013970,2350,2350,2350,2350,0
|
|
20240614,180300,1238013970,2350,2350,2350,2350,0
|
|
20240614,180200,1238013970,2350,2350,2350,2350,0
|
|
20240614,180100,1238013970,2350,2350,2350,2350,0
|
|
20240614,180000,1238013970,2350,2350,2350,2350,0
|
|
20240614,175900,1238013970,2350,2350,2350,2350,0
|
|
20240614,175800,1238013970,2350,2350,2350,2350,0
|
|
20240614,175700,1238013970,2350,2350,2350,2350,0
|
|
20240614,175600,1238013970,2350,2350,2350,2350,0
|
|
20240614,175500,1238013970,2350,2350,2350,2350,0
|
|
20240614,175400,1238013970,2350,2350,2350,2350,0
|
|
20240614,175300,1238013970,2350,2350,2350,2350,0
|
|
20240614,175200,1238013970,2350,2350,2350,2350,0
|
|
20240614,175100,1238013970,2350,2350,2350,2350,710
|
|
20240614,175000,1238013970,2350,2350,2350,2350,0
|
|
20240614,174900,1238013970,2350,2350,2350,2350,0
|
|
20240614,174800,1238013970,2350,2350,2350,2350,0
|
|
20240614,174700,1238013970,2350,2350,2350,2350,0
|
|
20240614,174600,1238013970,2350,2350,2350,2350,0
|
|
20240614,174500,1238013970,2350,2350,2350,2350,0
|
|
20240614,174400,1238013970,2350,2350,2350,2350,0
|
|
20240614,174300,1238013970,2350,2350,2350,2350,0
|
|
20240614,174200,1238013970,2350,2350,2350,2350,0
|
|
20240614,174100,1238013970,2350,2350,2350,2350,0
|
|
20240614,174000,1238013970,2350,2350,2350,2350,0
|
|
20240614,173900,1238013970,2350,2350,2350,2350,0
|
|
20240614,173800,1238013970,2350,2350,2350,2350,0
|
|
20240614,173700,1238013970,2350,2350,2350,2350,0
|
|
20240614,173600,1238013970,2350,2350,2350,2350,0
|
|
20240614,173500,1238013970,2350,2350,2350,2350,0
|
|
20240614,173400,1238013970,2350,2350,2350,2350,0
|
|
20240614,173300,1238013970,2350,2350,2350,2350,0
|
|
20240614,173200,1238013970,2350,2350,2350,2350,0
|
|
20240614,173100,1238013970,2350,2350,2350,2350,0
|
|
20240614,173000,1238013970,2350,2350,2350,2350,0
|
|
20240614,172900,1238013970,2350,2350,2350,2350,0
|
|
20240614,172800,1238013970,2350,2350,2350,2350,0
|
|
20240614,172700,1238013970,2350,2350,2350,2350,0
|
|
20240614,172600,1238013970,2350,2350,2350,2350,0
|
|
20240614,172500,1238013970,2350,2350,2350,2350,0
|
|
20240614,172400,1238013970,2350,2350,2350,2350,0
|
|
20240614,172300,1238013970,2350,2350,2350,2350,0
|
|
20240614,172200,1238013970,2350,2350,2350,2350,0
|
|
20240614,172100,1238013970,2350,2350,2350,2350,710
|
|
20240614,172000,1238013970,2350,2350,2350,2350,0
|
|
20240614,171900,1238013970,2350,2350,2350,2350,0
|
|
20240614,171800,1238013970,2350,2350,2350,2350,0
|
|
20240614,171700,1238013970,2350,2350,2350,2350,0
|
|
20240614,171600,1238013970,2350,2350,2350,2350,0
|
|
20240614,171500,1238013970,2350,2350,2350,2350,0
|
|
20240614,171400,1238013970,2350,2350,2350,2350,0
|
|
20240614,171300,1238013970,2350,2350,2350,2350,0
|
|
20240614,171200,1238013970,2350,2350,2350,2350,0
|
|
20240614,171100,1238013970,2350,2350,2350,2350,0
|
|
20240614,171000,1238013970,2350,2350,2350,2350,0
|
|
20240614,170900,1238013970,2350,2350,2350,2350,0
|
|
20240614,170800,1238013970,2350,2350,2350,2350,0
|
|
20240614,170700,1238013970,2350,2350,2350,2350,0
|
|
20240614,170600,1238013970,2350,2350,2350,2350,0
|
|
20240614,170500,1238013970,2350,2350,2350,2350,0
|
|
20240614,170400,1238013970,2350,2350,2350,2350,0
|
|
20240614,170300,1238013970,2350,2350,2350,2350,0
|
|
20240614,170200,1238013970,2350,2350,2350,2350,0
|
|
20240614,170100,1238013970,2350,2350,2350,2350,0
|
|
20240614,170000,1238013970,2350,2350,2350,2350,0
|
|
20240614,165900,1238013970,2350,2350,2350,2350,0
|
|
20240614,165800,1238013970,2350,2350,2350,2350,0
|
|
20240614,165700,1238013970,2350,2350,2350,2350,0
|
|
20240614,165600,1238013970,2350,2350,2350,2350,0
|
|
20240614,165500,1238013970,2350,2350,2350,2350,0
|
|
20240614,165400,1238013970,2350,2350,2350,2350,0
|
|
20240614,165300,1238013970,2350,2350,2350,2350,0
|
|
20240614,165200,1238013970,2350,2350,2350,2350,0
|
|
20240614,165100,1238013970,2350,2350,2350,2350,710
|
|
20240614,165000,1238013970,2350,2350,2350,2350,0
|
|
20240614,164900,1238013970,2350,2350,2350,2350,0
|
|
20240614,164800,1238013970,2350,2350,2350,2350,0
|
|
20240614,164700,1238013970,2350,2350,2350,2350,0
|
|
20240614,164600,1238013970,2350,2350,2350,2350,0
|
|
20240614,164500,1238013970,2350,2350,2350,2350,0
|
|
20240614,164400,1238013970,2350,2350,2350,2350,0
|
|
20240614,164300,1238013970,2350,2350,2350,2350,0
|
|
20240614,164200,1238013970,2350,2350,2350,2350,0
|
|
20240614,164100,1238013970,2350,2350,2350,2350,0
|
|
20240614,164000,1238013970,2350,2350,2350,2350,0
|
|
20240614,163900,1238013970,2350,2350,2350,2350,0
|
|
20240614,163800,1238013970,2350,2350,2350,2350,0
|
|
20240614,163700,1238013970,2350,2350,2350,2350,0
|
|
20240614,163600,1238013970,2350,2350,2350,2350,0
|
|
20240614,163500,1238013970,2350,2350,2350,2350,0
|
|
20240614,163400,1238013970,2350,2350,2350,2350,0
|
|
20240614,163300,1238013970,2350,2350,2350,2350,0
|
|
20240614,163200,1238013970,2350,2350,2350,2350,0
|
|
20240614,163100,1238013970,2350,2350,2350,2350,0
|
|
20240614,163000,1238013970,2350,2350,2350,2350,0
|
|
20240614,162900,1238013970,2350,2350,2350,2350,0
|
|
20240614,162800,1238013970,2350,2350,2350,2350,0
|
|
20240614,162700,1238013970,2350,2350,2350,2350,0
|
|
20240614,162600,1238013970,2350,2350,2350,2350,0
|
|
20240614,162500,1238013970,2350,2350,2350,2350,0
|
|
20240614,162400,1238013970,2350,2350,2350,2350,0
|
|
20240614,162300,1238013970,2350,2350,2350,2350,0
|
|
20240614,162200,1238013970,2350,2350,2350,2350,0
|
|
20240614,162100,1238013970,2350,2350,2350,2350,710
|
|
20240614,162000,1238013970,2350,2350,2350,2350,0
|
|
20240614,161900,1238013970,2350,2350,2350,2350,0
|
|
20240614,161800,1238013970,2350,2350,2350,2350,0
|
|
20240614,161700,1238013970,2350,2350,2350,2350,0
|
|
20240614,161600,1238013970,2350,2350,2350,2350,0
|
|
20240614,161500,1238013970,2350,2350,2350,2350,0
|
|
20240614,161400,1238013970,2350,2350,2350,2350,0
|
|
20240614,161300,1238013970,2350,2350,2350,2350,0
|
|
20240614,161200,1238013970,2350,2350,2350,2350,0
|
|
20240614,161100,1238013970,2350,2350,2350,2350,0
|
|
20240614,161000,1238013970,2350,2350,2350,2350,0
|
|
20240614,160900,1238013970,2350,2350,2350,2350,0
|
|
20240614,160800,1238013970,2350,2350,2350,2350,0
|
|
20240614,160700,1238013970,2350,2350,2350,2350,0
|
|
20240614,160600,1238013970,2350,2350,2350,2350,0
|
|
20240614,160500,1238013970,2350,2350,2350,2350,0
|
|
20240614,160400,1238013970,2350,2350,2350,2350,0
|
|
20240614,160300,1238013970,2350,2350,2350,2350,0
|
|
20240614,160200,1238013970,2350,2350,2350,2350,0
|
|
20240614,160100,1238013970,2350,2350,2350,2350,0
|
|
20240614,160000,1238013970,2350,2350,2350,2350,0
|
|
20240614,155900,1238013970,2350,2350,2350,2350,0
|
|
20240614,155800,1238013970,2350,2350,2350,2350,0
|
|
20240614,155700,1238013970,2350,2350,2350,2350,0
|
|
20240614,155600,1238013970,2350,2350,2350,2350,0
|
|
20240614,155500,1238013970,2350,2350,2350,2350,0
|
|
20240614,155400,1238013970,2350,2350,2350,2350,0
|
|
20240614,155300,1238013970,2350,2350,2350,2350,0
|
|
20240614,155200,1238013970,2350,2350,2350,2350,0
|
|
20240614,155100,1238013970,2350,2350,2350,2350,710
|
|
20240614,155000,1238013970,2350,2350,2350,2350,0
|
|
20240614,154900,1238013970,2350,2350,2350,2350,0
|
|
20240614,154800,1238013970,2350,2350,2350,2350,0
|
|
20240614,154700,1238013970,2350,2350,2350,2350,0
|
|
20240614,154600,1238013970,2350,2350,2350,2350,0
|
|
20240614,154500,1238013970,2350,2350,2350,2350,0
|
|
20240614,154400,1238013970,2350,2350,2350,2350,0
|
|
20240614,154300,1238013970,2350,2350,2350,2350,0
|
|
20240614,154200,1238013970,2350,2350,2350,2350,0
|
|
20240614,154100,1238013970,2350,2350,2350,2350,0
|
|
20240614,154000,1238013970,2350,2350,2350,2350,0
|
|
20240614,153900,1238013970,2350,2350,2350,2350,0
|
|
20240614,153800,1238013970,2350,2350,2350,2350,0
|
|
20240614,153700,1238013970,2350,2350,2350,2350,0
|
|
20240614,153600,1238013970,2350,2350,2350,2350,0
|
|
20240614,153500,1238013970,2350,2350,2350,2350,0
|
|
20240614,153400,1238013970,2350,2350,2350,2350,0
|
|
20240614,153300,1238013970,2350,2350,2350,2350,0
|
|
20240614,153200,1238013970,2350,2350,2350,2350,0
|
|
20240614,153100,1238013970,2350,2350,2350,2350,0
|
|
20240614,153000,1238013970,2350,2350,2350,2350,710
|
|
20240614,152900,1236345470,2300,2300,2300,2300,0
|
|
20240614,152800,1236345470,2300,2300,2300,2300,0
|
|
20240614,152700,1236345470,2300,2300,2300,2300,0
|
|
20240614,152600,1236345470,2300,2300,2300,2300,0
|
|
20240614,152500,1236345470,2300,2300,2300,2300,0
|
|
20240614,152400,1236345470,2300,2300,2300,2300,0
|
|
20240614,152300,1236345470,2300,2300,2300,2300,0
|
|
20240614,152200,1236345470,2300,2300,2300,2300,0
|
|
20240614,152100,1236345470,2300,2300,2300,2300,0
|
|
20240614,152000,1236345470,2300,2300,2300,2300,0
|
|
20240614,151900,1236345470,2300,2290,2300,2290,2970
|
|
20240614,151800,1229533230,2295,2320,2320,2290,8528
|
|
20240614,151700,1209894520,2325,2330,2330,2325,2557
|
|
20240614,151600,1203949245,2330,2330,2330,2325,345
|
|
20240614,151500,1203147090,2330,2330,2330,2325,115
|
|
20240614,151400,1202879540,2330,2335,2335,2330,201
|
|
20240614,151300,1202410705,2330,2335,2335,2330,1982
|
|
20240614,151200,1197791145,2330,2330,2335,2330,2664
|
|
20240614,151100,1191583760,2335,2335,2335,2335,317
|
|
20240614,151000,1190843565,2335,2335,2335,2335,1080
|
|
20240614,150900,1188321765,2340,2340,2340,2340,65
|
|
20240614,150800,1188169665,2340,2340,2340,2340,1538
|
|
20240614,150700,1184570745,2340,2340,2340,2340,814
|
|
20240614,150600,1182665985,2340,2350,2350,2340,1503
|
|
20240614,150500,1179141220,2355,2350,2355,2350,395
|
|
20240614,150400,1178211245,2350,2350,2350,2350,410
|
|
20240614,150300,1177247745,2355,2355,2355,2355,100
|
|
20240614,150200,1177012245,2360,2360,2360,2360,0
|
|
20240614,150100,1177012245,2360,2360,2360,2360,0
|
|
20240614,150000,1177012245,2360,2360,2360,2360,0
|
|
20240614,145900,1177012245,2360,2360,2360,2360,400
|
|
20240614,145800,1176068245,2360,2360,2360,2360,20
|
|
20240614,145700,1176021045,2360,2360,2360,2360,1
|
|
20240614,145600,1176018685,2350,2350,2350,2350,35
|
|
20240614,145500,1175936435,2360,2350,2360,2350,153
|
|
20240614,145400,1175576855,2360,2355,2360,2355,1232
|
|
20240614,145300,1172672535,2350,2350,2350,2350,33
|
|
20240614,145200,1172594985,2355,2355,2355,2355,0
|
|
20240614,145100,1172594985,2355,2355,2355,2355,0
|
|
20240614,145000,1172594985,2355,2355,2355,2355,0
|
|
20240614,144900,1172594985,2355,2355,2355,2355,0
|
|
20240614,144800,1172594985,2355,2355,2355,2355,300
|
|
20240614,144700,1171888485,2335,2335,2335,2335,0
|
|
20240614,144600,1171888485,2335,2335,2335,2335,500
|
|
20240614,144500,1170720985,2335,2335,2335,2335,0
|
|
20240614,144400,1170720985,2335,2335,2335,2335,468
|
|
20240614,144300,1169628205,2335,2330,2335,2330,36
|
|
20240614,144200,1169544320,2335,2335,2335,2335,111
|
|
20240614,144100,1169285135,2340,2340,2340,2340,10
|
|
20240614,144000,1169261735,2340,2340,2340,2330,605
|
|
20240614,143900,1167848035,2340,2340,2340,2340,3
|
|
20240614,143800,1167841015,2330,2340,2340,2330,1817
|
|
20240614,143700,1163601625,2330,2330,2330,2330,0
|
|
20240614,143600,1163601625,2330,2340,2340,2330,739
|
|
20240614,143500,1161876830,2340,2340,2340,2340,23
|
|
20240614,143400,1161823010,2335,2335,2335,2335,0
|
|
20240614,143300,1161823010,2335,2350,2350,2335,3388
|
|
20240614,143200,1153889540,2350,2350,2350,2350,0
|
|
20240614,143100,1153889540,2350,2350,2350,2350,10
|
|
20240614,143000,1153866040,2350,2350,2355,2350,214
|
|
20240614,142900,1153363135,2355,2355,2355,2355,643
|
|
20240614,142800,1151848870,2355,2350,2355,2350,1015
|
|
20240614,142700,1149463595,2355,2355,2355,2355,2
|
|
20240614,142600,1149458885,2355,2355,2355,2355,12
|
|
20240614,142500,1149430625,2350,2350,2350,2350,357
|
|
20240614,142400,1148591675,2350,2355,2355,2350,603
|
|
20240614,142300,1147174600,2360,2365,2365,2355,55
|
|
20240614,142200,1147044640,2365,2365,2365,2365,1
|
|
20240614,142100,1147042275,2355,2370,2375,2355,3493
|
|
20240614,142000,1138792575,2375,2370,2375,2370,3
|
|
20240614,141900,1138785460,2375,2375,2375,2375,0
|
|
20240614,141800,1138785460,2375,2375,2375,2375,0
|
|
20240614,141700,1138785460,2375,2375,2375,2365,37
|
|
20240614,141600,1138697935,2375,2375,2380,2365,1426
|
|
20240614,141500,1135311885,2375,2365,2375,2365,337
|
|
20240614,141400,1134512770,2365,2365,2365,2365,457
|
|
20240614,141300,1133431965,2365,2365,2365,2365,0
|
|
20240614,141200,1133431965,2365,2365,2365,2365,6
|
|
20240614,141100,1133417775,2365,2365,2365,2365,10
|
|
20240614,141000,1133394125,2365,2365,2365,2365,0
|
|
20240614,140900,1133394125,2365,2365,2365,2365,2
|
|
20240614,140800,1133389395,2365,2355,2365,2355,11
|
|
20240614,140700,1133363480,2355,2350,2355,2350,501
|
|
20240614,140600,1132184145,2345,2345,2345,2345,0
|
|
20240614,140500,1132184145,2345,2345,2345,2345,203
|
|
20240614,140400,1131708110,2345,2345,2345,2345,35
|
|
20240614,140300,1131626035,2345,2345,2345,2345,0
|
|
20240614,140200,1131626035,2345,2345,2345,2345,196
|
|
20240614,140100,1131166415,2345,2345,2345,2340,24
|
|
20240614,140000,1131110140,2345,2340,2345,2340,585
|
|
20240614,135900,1129738740,2340,2340,2340,2340,0
|
|
20240614,135800,1129738740,2340,2340,2340,2340,200
|
|
20240614,135700,1129270740,2345,2345,2345,2345,1
|
|
20240614,135600,1129268395,2345,2345,2345,2345,16
|
|
20240614,135500,1129230875,2340,2345,2345,2340,200
|
|
20240614,135400,1128762345,2350,2350,2350,2350,20
|
|
20240614,135300,1128715345,2350,2350,2350,2350,0
|
|
20240614,135200,1128715345,2350,2350,2350,2350,200
|
|
20240614,135100,1128245345,2345,2345,2345,2345,35
|
|
20240614,135000,1128163270,2345,2345,2345,2345,6
|
|
20240614,134900,1128149200,2345,2345,2345,2345,0
|
|
20240614,134800,1128149200,2345,2360,2360,2345,3837
|
|
20240614,134700,1119125795,2360,2365,2365,2360,2211
|
|
20240614,134600,1113907830,2365,2365,2365,2365,3116
|
|
20240614,134500,1106538490,2365,2365,2365,2365,4297
|
|
20240614,134400,1096376085,2365,2370,2370,2365,330
|
|
20240614,134300,1095595215,2370,2370,2370,2370,0
|
|
20240614,134200,1095595215,2370,2370,2370,2370,0
|
|
20240614,134100,1095595215,2370,2370,2370,2370,510
|
|
20240614,134000,1094386515,2365,2365,2365,2365,0
|
|
20240614,133900,1094386515,2365,2365,2365,2365,1
|
|
20240614,133800,1094384150,2365,2365,2365,2365,35
|
|
20240614,133700,1094301375,2365,2365,2365,2365,0
|
|
20240614,133600,1094301375,2365,2365,2365,2365,431
|
|
20240614,133500,1093282060,2370,2370,2370,2370,49
|
|
20240614,133400,1093165930,2365,2370,2370,2365,3871
|
|
20240614,133300,1084007130,2375,2370,2375,2370,31
|
|
20240614,133200,1083933655,2370,2370,2370,2370,0
|
|
20240614,133100,1083933655,2370,2370,2370,2370,30
|
|
20240614,133000,1083862555,2370,2375,2375,2370,222
|
|
20240614,132900,1083335555,2385,2385,2385,2385,1
|
|
20240614,132800,1083333170,2375,2385,2385,2375,51
|
|
20240614,132700,1083212035,2375,2385,2385,2375,801
|
|
20240614,132600,1081309650,2375,2375,2375,2375,418
|
|
20240614,132500,1080316900,2375,2380,2380,2375,585
|
|
20240614,132400,1078925795,2390,2390,2390,2390,1099
|
|
20240614,132300,1076299185,2390,2390,2390,2390,0
|
|
20240614,132200,1076299185,2390,2390,2390,2390,0
|
|
20240614,132100,1076299185,2390,2390,2390,2390,230
|
|
20240614,132000,1075749485,2385,2380,2385,2380,51
|
|
20240614,131900,1075628100,2380,2390,2400,2380,11322
|
|
20240614,131800,1048455400,2400,2390,2400,2390,4720
|
|
20240614,131700,1037145685,2395,2385,2395,2385,10044
|
|
20240614,131600,1013091845,2385,2385,2390,2385,417
|
|
20240614,131500,1012097000,2385,2385,2385,2385,0
|
|
20240614,131400,1012097000,2385,2380,2395,2380,2531
|
|
20240614,131300,1006041260,2375,2375,2375,2375,50
|
|
20240614,131200,1005922510,2380,2370,2380,2370,535
|
|
20240614,131100,1004651125,2375,2370,2375,2370,2
|
|
20240614,131000,1004646380,2375,2375,2375,2375,2
|
|
20240614,130900,1004641630,2370,2370,2370,2365,817
|
|
20240614,130800,1002708100,2380,2380,2380,2380,0
|
|
20240614,130700,1002708100,2380,2375,2380,2375,2
|
|
20240614,130600,1002703345,2380,2375,2380,2375,6
|
|
20240614,130500,1002689080,2365,2380,2380,2365,3131
|
|
20240614,130400,995268600,2380,2375,2380,2375,10
|
|
20240614,130300,995244825,2380,2375,2380,2375,10
|
|
20240614,130200,995221050,2380,2380,2380,2375,8
|
|
20240614,130100,995202025,2370,2370,2380,2365,1558
|
|
20240614,130000,991512625,2370,2370,2370,2370,2004
|
|
20240614,125900,986763145,2365,2370,2370,2365,194
|
|
20240614,125800,986303540,2370,2370,2370,2370,246
|
|
20240614,125700,985720520,2370,2370,2370,2370,3
|
|
20240614,125600,985713410,2375,2375,2375,2375,1000
|
|
20240614,125500,983338410,2375,2370,2375,2370,2772
|
|
20240614,125400,976768765,2365,2365,2370,2365,809
|
|
20240614,125300,974853080,2365,2365,2365,2365,0
|
|
20240614,125200,974853080,2365,2365,2365,2365,708
|
|
20240614,125100,973178660,2365,2365,2365,2365,0
|
|
20240614,125000,973178660,2365,2365,2365,2365,48
|
|
20240614,124900,973065140,2370,2370,2370,2370,0
|
|
20240614,124800,973065140,2370,2370,2370,2370,21
|
|
20240614,124700,973015370,2365,2365,2365,2365,0
|
|
20240614,124600,973015370,2365,2370,2370,2365,41
|
|
20240614,124500,972918380,2365,2365,2365,2365,71
|
|
20240614,124400,972750465,2370,2370,2375,2370,345
|
|
20240614,124300,971931865,2370,2370,2370,2370,50
|
|
20240614,124200,971813365,2370,2370,2370,2370,373
|
|
20240614,124100,970929355,2370,2370,2380,2370,1031
|
|
20240614,124000,968480250,2370,2365,2370,2365,1000
|
|
20240614,123900,966111210,2370,2360,2370,2360,221
|
|
20240614,123800,965588500,2360,2360,2360,2360,477
|
|
20240614,123700,964462780,2365,2365,2365,2365,238
|
|
20240614,123600,963899910,2365,2365,2365,2365,0
|
|
20240614,123500,963899910,2365,2365,2365,2365,42
|
|
20240614,123400,963800580,2370,2360,2370,2360,84
|
|
20240614,123300,963601830,2360,2360,2370,2360,2359
|
|
20240614,123200,958033590,2375,2345,2400,2345,13244
|
|
20240614,123100,926405710,2350,2350,2350,2350,0
|
|
20240614,123000,926405710,2350,2350,2350,2350,57
|
|
20240614,122900,926271760,2345,2345,2345,2345,14
|
|
20240614,122800,926238930,2355,2355,2355,2355,0
|
|
20240614,122700,926238930,2355,2355,2355,2355,1
|
|
20240614,122600,926236575,2345,2350,2365,2345,2732
|
|
20240614,122500,919823095,2340,2340,2340,2340,0
|
|
20240614,122400,919823095,2340,2350,2350,2340,1000
|
|
20240614,122300,917477695,2355,2350,2355,2350,5
|
|
20240614,122200,917465925,2355,2355,2355,2350,114
|
|
20240614,122100,917197955,2350,2350,2350,2350,600
|
|
20240614,122000,915787955,2350,2350,2350,2350,100
|
|
20240614,121900,915552955,2355,2350,2355,2350,300
|
|
20240614,121800,914847225,2355,2345,2355,2345,3406
|
|
20240614,121700,906842370,2340,2340,2340,2340,211
|
|
20240614,121600,906348630,2340,2340,2340,2340,0
|
|
20240614,121500,906348630,2340,2340,2340,2340,0
|
|
20240614,121400,906348630,2340,2340,2340,2340,1
|
|
20240614,121300,906346290,2335,2335,2335,2335,0
|
|
20240614,121200,906346290,2335,2335,2335,2335,0
|
|
20240614,121100,906346290,2335,2335,2335,2335,1
|
|
20240614,121000,906343955,2330,2330,2330,2330,0
|
|
20240614,120900,906343955,2330,2340,2340,2330,1030
|
|
20240614,120800,903943885,2340,2340,2340,2340,297
|
|
20240614,120700,903248905,2335,2335,2335,2335,36
|
|
20240614,120600,903164845,2340,2340,2340,2340,0
|
|
20240614,120500,903164845,2340,2340,2340,2340,15
|
|
20240614,120400,903129745,2340,2340,2340,2340,185
|
|
20240614,120300,902696845,2340,2340,2340,2340,3535
|
|
20240614,120200,894424945,2340,2330,2340,2330,228
|
|
20240614,120100,893892930,2335,2335,2335,2335,32
|
|
20240614,120000,893818210,2335,2335,2335,2335,24
|
|
20240614,115900,893762170,2335,2330,2335,2330,682
|
|
20240614,115800,892171605,2330,2330,2330,2330,75
|
|
20240614,115700,891996855,2330,2330,2330,2330,100
|
|
20240614,115600,891763855,2335,2330,2335,2330,13
|
|
20240614,115500,891733550,2355,2330,2355,2330,647
|
|
20240614,115400,890219645,2330,2345,2345,2330,9936
|
|
20240614,115300,866998035,2345,2345,2345,2345,1000
|
|
20240614,115200,864653035,2345,2345,2345,2345,0
|
|
20240614,115100,864653035,2345,2345,2345,2345,40
|
|
20240614,115000,864559235,2345,2345,2345,2345,200
|
|
20240614,114900,864090235,2355,2355,2355,2355,6
|
|
20240614,114800,864076105,2355,2345,2355,2345,1186
|
|
20240614,114700,861293675,2345,2345,2345,2345,0
|
|
20240614,114600,861293675,2345,2345,2345,2345,0
|
|
20240614,114500,861293675,2345,2345,2345,2345,335
|
|
20240614,114400,860508100,2345,2345,2345,2345,639
|
|
20240614,114300,859009645,2345,2345,2345,2345,399
|
|
20240614,114200,858073990,2345,2345,2345,2345,1909
|
|
20240614,114100,853597385,2350,2350,2350,2350,434
|
|
20240614,114000,852577485,2350,2350,2350,2350,0
|
|
20240614,113900,852577485,2350,2350,2350,2350,0
|
|
20240614,113800,852577485,2350,2350,2350,2350,0
|
|
20240614,113700,852577485,2350,2350,2350,2350,0
|
|
20240614,113600,852577485,2350,2350,2350,2350,100
|
|
20240614,113500,852342485,2350,2350,2350,2350,1
|
|
20240614,113400,852340135,2350,2350,2350,2350,0
|
|
20240614,113300,852340135,2350,2350,2350,2350,0
|
|
20240614,113200,852340135,2350,2360,2360,2350,2145
|
|
20240614,113100,847286445,2360,2360,2360,2360,0
|
|
20240614,113000,847286445,2360,2360,2360,2360,146
|
|
20240614,112900,846941885,2360,2360,2360,2360,0
|
|
20240614,112800,846941885,2360,2365,2365,2360,39
|
|
20240614,112700,846849835,2360,2360,2360,2360,85
|
|
20240614,112600,846649235,2360,2360,2360,2360,176
|
|
20240614,112500,846233875,2360,2360,2360,2360,157
|
|
20240614,112400,845863355,2360,2360,2360,2360,0
|
|
20240614,112300,845863355,2360,2360,2360,2360,6
|
|
20240614,112200,845849195,2360,2360,2360,2360,198
|
|
20240614,112100,845381915,2360,2360,2360,2360,129
|
|
20240614,112000,845077475,2350,2350,2360,2350,226
|
|
20240614,111900,844546315,2350,2355,2355,2350,1537
|
|
20240614,111800,840933820,2355,2355,2355,2355,50
|
|
20240614,111700,840816070,2355,2355,2355,2355,200
|
|
20240614,111600,840345070,2350,2350,2350,2350,5
|
|
20240614,111500,840333320,2350,2355,2355,2350,561
|
|
20240614,111400,839012345,2355,2355,2355,2355,0
|
|
20240614,111300,839012345,2355,2355,2355,2355,8
|
|
20240614,111200,838993505,2350,2350,2350,2350,13
|
|
20240614,111100,838962955,2350,2350,2350,2350,87
|
|
20240614,111000,838758505,2350,2350,2350,2350,200
|
|
20240614,110900,838288505,2345,2345,2345,2345,0
|
|
20240614,110800,838288505,2345,2345,2345,2345,336
|
|
20240614,110700,837500585,2345,2355,2355,2345,3493
|
|
20240614,110600,829303830,2355,2355,2355,2355,0
|
|
20240614,110500,829303830,2355,2360,2360,2355,28
|
|
20240614,110400,829237865,2360,2365,2365,2360,110
|
|
20240614,110300,828978215,2365,2355,2365,2355,346
|
|
20240614,110200,828162110,2355,2350,2355,2350,56
|
|
20240614,110100,828030410,2355,2355,2355,2355,0
|
|
20240614,110000,828030410,2355,2355,2355,2355,2
|
|
20240614,105900,828025700,2350,2345,2350,2345,525
|
|
20240614,105800,826792945,2345,2350,2350,2345,708
|
|
20240614,105700,825130185,2345,2350,2350,2345,291
|
|
20240614,105600,824447275,2350,2350,2350,2350,100
|
|
20240614,105500,824212275,2350,2355,2355,2350,523
|
|
20240614,105400,822983120,2345,2350,2350,2345,704
|
|
20240614,105300,821328730,2350,2350,2355,2350,68
|
|
20240614,105200,821168690,2350,2345,2355,2345,141
|
|
20240614,105100,820837255,2350,2350,2350,2350,35
|
|
20240614,105000,820755005,2350,2350,2350,2350,0
|
|
20240614,104900,820755005,2350,2350,2350,2345,2036
|
|
20240614,104800,815970535,2350,2350,2350,2350,0
|
|
20240614,104700,815970535,2350,2360,2360,2350,1090
|
|
20240614,104600,813401985,2355,2360,2360,2355,218
|
|
20240614,104500,812888255,2355,2355,2355,2355,0
|
|
20240614,104400,812888255,2355,2355,2355,2355,196
|
|
20240614,104300,812426675,2360,2355,2360,2355,1188
|
|
20240614,104200,809623500,2350,2355,2360,2350,2413
|
|
20240614,104100,803951425,2355,2365,2365,2355,230
|
|
20240614,104000,803409085,2365,2360,2365,2360,303
|
|
20240614,103900,802693990,2370,2370,2370,2370,152
|
|
20240614,103800,802333750,2370,2370,2375,2370,28
|
|
20240614,103700,802267265,2365,2365,2365,2365,0
|
|
20240614,103600,802267265,2365,2365,2370,2365,1702
|
|
20240614,103500,798238790,2365,2360,2365,2360,768
|
|
20240614,103400,796422925,2345,2345,2345,2345,0
|
|
20240614,103300,796422925,2345,2345,2345,2345,0
|
|
20240614,103200,796422925,2345,2350,2350,2345,6689
|
|
20240614,103100,780735495,2350,2350,2355,2345,2729
|
|
20240614,103000,774333845,2350,2345,2350,2345,1541
|
|
20240614,102900,770716275,2345,2350,2350,2345,10252
|
|
20240614,102800,746660880,2350,2350,2350,2350,2169
|
|
20240614,102700,741563730,2350,2355,2355,2350,2038
|
|
20240614,102600,736771655,2355,2360,2360,2350,1504
|
|
20240614,102500,733230415,2360,2370,2370,2360,3682
|
|
20240614,102400,724523895,2375,2370,2375,2370,1325
|
|
20240614,102300,721379080,2370,2365,2375,2365,333
|
|
20240614,102200,720588540,2365,2365,2370,2360,360
|
|
20240614,102100,719738495,2365,2370,2370,2360,497
|
|
20240614,102000,718564475,2375,2375,2375,2370,1553
|
|
20240614,101900,714879095,2375,2390,2400,2375,6292
|
|
20240614,101800,699859720,2390,2425,2430,2385,31249
|
|
20240614,101700,624903505,2420,2430,2430,2420,1368
|
|
20240614,101600,621581055,2425,2425,2425,2425,1189
|
|
20240614,101500,618697730,2425,2430,2430,2420,1044
|
|
20240614,101400,616165810,2430,2430,2435,2430,405
|
|
20240614,101300,615180215,2430,2430,2435,2430,436
|
|
20240614,101200,614119060,2430,2420,2435,2415,2549
|
|
20240614,101100,607934610,2420,2425,2425,2420,1002
|
|
20240614,101000,605509300,2430,2425,2430,2425,1573
|
|
20240614,100900,601693190,2430,2425,2430,2425,1497
|
|
20240614,100800,598061155,2425,2430,2435,2425,2680
|
|
20240614,100700,591552320,2430,2440,2445,2430,3585
|
|
20240614,100600,582816250,2445,2425,2445,2425,8376
|
|
20240614,100500,562437065,2420,2410,2420,2400,6711
|
|
20240614,100400,546230260,2405,2400,2405,2400,1578
|
|
20240614,100300,542438745,2400,2400,2405,2400,1885
|
|
20240614,100200,537906740,2400,2400,2405,2400,1475
|
|
20240614,100100,534362755,2400,2390,2400,2390,1163
|
|
20240614,100000,531571990,2385,2380,2390,2380,4794
|
|
20240614,095900,520123130,2380,2385,2390,2375,2274
|
|
20240614,095800,514691115,2380,2400,2400,2380,6798
|
|
20240614,095700,498439775,2395,2380,2400,2380,816
|
|
20240614,095600,496485310,2385,2370,2385,2370,225
|
|
20240614,095500,495951070,2375,2365,2375,2360,2370
|
|
20240614,095400,490344760,2365,2360,2365,2360,322
|
|
20240614,095300,489584320,2355,2380,2380,2355,4814
|
|
20240614,095200,478205890,2380,2380,2380,2380,533
|
|
20240614,095100,476937350,2385,2385,2385,2380,3281
|
|
20240614,095000,469113230,2390,2365,2410,2365,4873
|
|
20240614,094900,457470825,2365,2380,2385,2365,6801
|
|
20240614,094800,441325370,2385,2380,2390,2375,2465
|
|
20240614,094700,435457600,2385,2400,2400,2385,3416
|
|
20240614,094600,427297855,2400,2395,2410,2395,1726
|
|
20240614,094500,423158425,2395,2380,2415,2380,7749
|
|
20240614,094400,404532430,2380,2375,2380,2370,2389
|
|
20240614,094300,398858525,2375,2370,2390,2370,6673
|
|
20240614,094200,382947965,2365,2365,2370,2365,1883
|
|
20240614,094100,378492170,2360,2350,2360,2350,1747
|
|
20240614,094000,374379930,2350,2350,2350,2350,1069
|
|
20240614,093900,371867780,2350,2345,2350,2345,234
|
|
20240614,093800,371318900,2350,2340,2350,2340,3836
|
|
20240614,093700,362310695,2340,2340,2340,2335,134
|
|
20240614,093600,361997635,2335,2340,2340,2330,2736
|
|
20240614,093500,355599065,2340,2340,2340,2335,4590
|
|
20240614,093400,344869025,2345,2350,2350,2345,496
|
|
20240614,093300,343705405,2350,2350,2350,2350,50
|
|
20240614,093200,343587905,2350,2345,2350,2345,662
|
|
20240614,093100,342034245,2350,2340,2350,2340,353
|
|
20240614,093000,341206015,2340,2340,2340,2340,121
|
|
20240614,092900,340922875,2340,2340,2340,2340,223
|
|
20240614,092800,340401055,2335,2340,2340,2335,1304
|
|
20240614,092700,337353965,2340,2340,2340,2335,1394
|
|
20240614,092600,334096295,2335,2335,2335,2335,173
|
|
20240614,092500,333692340,2335,2325,2335,2325,1319
|
|
20240614,092400,330613860,2325,2315,2325,2315,219
|
|
20240614,092300,330105655,2315,2315,2315,2315,107
|
|
20240614,092200,329857950,2310,2320,2320,2310,401
|
|
20240614,092100,328929750,2315,2320,2325,2315,145
|
|
20240614,092000,328593575,2320,2320,2325,2305,4142
|
|
20240614,091900,319005670,2315,2335,2335,2315,4467
|
|
20240614,091800,308631005,2340,2345,2345,2335,3194
|
|
20240614,091700,301156980,2345,2345,2350,2345,106
|
|
20240614,091600,300908405,2340,2360,2360,2340,1285
|
|
20240614,091500,297889405,2360,2380,2380,2360,1596
|
|
20240614,091400,294112290,2365,2370,2380,2350,1765
|
|
20240614,091300,289923285,2370,2360,2370,2355,2810
|
|
20240614,091200,283287220,2360,2340,2360,2340,2282
|
|
20240614,091100,277926615,2335,2325,2335,2325,267
|
|
20240614,091000,277303290,2325,2320,2325,2320,5672
|
|
20240614,090900,264144230,2320,2295,2320,2295,8107
|
|
20240614,090800,245425550,2300,2325,2330,2300,8729
|
|
20240614,090700,225278390,2320,2345,2345,2320,3470
|
|
20240614,090600,217206065,2345,2350,2355,2345,3927
|
|
20240614,090500,207968040,2350,2345,2360,2330,8938
|
|
20240614,090400,187008495,2345,2330,2350,2325,8979
|
|
20240614,090300,166063040,2330,2370,2375,2330,4474
|
|
20240614,090200,155501695,2370,2410,2420,2350,6176
|
|
20240614,090100,140743855,2400,2415,2460,2395,26719
|
|
20240614,090000,75558620,2415,2385,2430,2345,30605
|