642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,193900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,193800,5067359700,2830,2830,2830,2830,0
|
|
20240612,193700,5067359700,2830,2830,2830,2830,0
|
|
20240612,193600,5067359700,2830,2830,2830,2830,0
|
|
20240612,193500,5067359700,2830,2830,2830,2830,0
|
|
20240612,193400,5067359700,2830,2830,2830,2830,0
|
|
20240612,193300,5067359700,2830,2830,2830,2830,0
|
|
20240612,193200,5067359700,2830,2830,2830,2830,0
|
|
20240612,193100,5067359700,2830,2830,2830,2830,0
|
|
20240612,193000,5067359700,2830,2830,2830,2830,0
|
|
20240612,192900,5067359700,2830,2830,2830,2830,0
|
|
20240612,192800,5067359700,2830,2830,2830,2830,0
|
|
20240612,192700,5067359700,2830,2830,2830,2830,0
|
|
20240612,192600,5067359700,2830,2830,2830,2830,0
|
|
20240612,192500,5067359700,2830,2830,2830,2830,0
|
|
20240612,192400,5067359700,2830,2830,2830,2830,0
|
|
20240612,192300,5067359700,2830,2830,2830,2830,0
|
|
20240612,192200,5067359700,2830,2830,2830,2830,0
|
|
20240612,192100,5067359700,2830,2830,2830,2830,0
|
|
20240612,192000,5067359700,2830,2830,2830,2830,0
|
|
20240612,191900,5067359700,2830,2830,2830,2830,0
|
|
20240612,191800,5067359700,2830,2830,2830,2830,0
|
|
20240612,191700,5067359700,2830,2830,2830,2830,0
|
|
20240612,191600,5067359700,2830,2830,2830,2830,0
|
|
20240612,191500,5067359700,2830,2830,2830,2830,0
|
|
20240612,191400,5067359700,2830,2830,2830,2830,0
|
|
20240612,191300,5067359700,2830,2830,2830,2830,0
|
|
20240612,191200,5067359700,2830,2830,2830,2830,0
|
|
20240612,191100,5067359700,2830,2830,2830,2830,0
|
|
20240612,191000,5067359700,2830,2830,2830,2830,0
|
|
20240612,190900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,190800,5067359700,2830,2830,2830,2830,0
|
|
20240612,190700,5067359700,2830,2830,2830,2830,0
|
|
20240612,190600,5067359700,2830,2830,2830,2830,0
|
|
20240612,190500,5067359700,2830,2830,2830,2830,0
|
|
20240612,190400,5067359700,2830,2830,2830,2830,0
|
|
20240612,190300,5067359700,2830,2830,2830,2830,0
|
|
20240612,190200,5067359700,2830,2830,2830,2830,0
|
|
20240612,190100,5067359700,2830,2830,2830,2830,0
|
|
20240612,190000,5067359700,2830,2830,2830,2830,0
|
|
20240612,185900,5067359700,2830,2830,2830,2830,0
|
|
20240612,185800,5067359700,2830,2830,2830,2830,0
|
|
20240612,185700,5067359700,2830,2830,2830,2830,0
|
|
20240612,185600,5067359700,2830,2830,2830,2830,0
|
|
20240612,185500,5067359700,2830,2830,2830,2830,0
|
|
20240612,185400,5067359700,2830,2830,2830,2830,0
|
|
20240612,185300,5067359700,2830,2830,2830,2830,0
|
|
20240612,185200,5067359700,2830,2830,2830,2830,0
|
|
20240612,185100,5067359700,2830,2830,2830,2830,0
|
|
20240612,185000,5067359700,2830,2830,2830,2830,0
|
|
20240612,184900,5067359700,2830,2830,2830,2830,0
|
|
20240612,184800,5067359700,2830,2830,2830,2830,0
|
|
20240612,184700,5067359700,2830,2830,2830,2830,0
|
|
20240612,184600,5067359700,2830,2830,2830,2830,0
|
|
20240612,184500,5067359700,2830,2830,2830,2830,0
|
|
20240612,184400,5067359700,2830,2830,2830,2830,0
|
|
20240612,184300,5067359700,2830,2830,2830,2830,0
|
|
20240612,184200,5067359700,2830,2830,2830,2830,0
|
|
20240612,184100,5067359700,2830,2830,2830,2830,0
|
|
20240612,184000,5067359700,2830,2830,2830,2830,0
|
|
20240612,183900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,183800,5067359700,2830,2830,2830,2830,0
|
|
20240612,183700,5067359700,2830,2830,2830,2830,0
|
|
20240612,183600,5067359700,2830,2830,2830,2830,0
|
|
20240612,183500,5067359700,2830,2830,2830,2830,0
|
|
20240612,183400,5067359700,2830,2830,2830,2830,0
|
|
20240612,183300,5067359700,2830,2830,2830,2830,0
|
|
20240612,183200,5067359700,2830,2830,2830,2830,0
|
|
20240612,183100,5067359700,2830,2830,2830,2830,0
|
|
20240612,183000,5067359700,2830,2830,2830,2830,0
|
|
20240612,182900,5067359700,2830,2830,2830,2830,0
|
|
20240612,182800,5067359700,2830,2830,2830,2830,0
|
|
20240612,182700,5067359700,2830,2830,2830,2830,0
|
|
20240612,182600,5067359700,2830,2830,2830,2830,0
|
|
20240612,182500,5067359700,2830,2830,2830,2830,0
|
|
20240612,182400,5067359700,2830,2830,2830,2830,0
|
|
20240612,182300,5067359700,2830,2830,2830,2830,0
|
|
20240612,182200,5067359700,2830,2830,2830,2830,0
|
|
20240612,182100,5067359700,2830,2830,2830,2830,0
|
|
20240612,182000,5067359700,2830,2830,2830,2830,0
|
|
20240612,181900,5067359700,2830,2830,2830,2830,0
|
|
20240612,181800,5067359700,2830,2830,2830,2830,0
|
|
20240612,181700,5067359700,2830,2830,2830,2830,0
|
|
20240612,181600,5067359700,2830,2830,2830,2830,0
|
|
20240612,181500,5067359700,2830,2830,2830,2830,0
|
|
20240612,181400,5067359700,2830,2830,2830,2830,0
|
|
20240612,181300,5067359700,2830,2830,2830,2830,0
|
|
20240612,181200,5067359700,2830,2830,2830,2830,0
|
|
20240612,181100,5067359700,2830,2830,2830,2830,0
|
|
20240612,181000,5067359700,2830,2830,2830,2830,0
|
|
20240612,180900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,180800,5067359700,2830,2830,2830,2830,0
|
|
20240612,180700,5067359700,2830,2830,2830,2830,0
|
|
20240612,180600,5067359700,2830,2830,2830,2830,0
|
|
20240612,180500,5067359700,2830,2830,2830,2830,0
|
|
20240612,180400,5067359700,2830,2830,2830,2830,0
|
|
20240612,180300,5067359700,2830,2830,2830,2830,0
|
|
20240612,180200,5067359700,2830,2830,2830,2830,0
|
|
20240612,180100,5067359700,2830,2830,2830,2830,0
|
|
20240612,180000,5067359700,2830,2830,2830,2830,0
|
|
20240612,175900,5067359700,2830,2830,2830,2830,0
|
|
20240612,175800,5067359700,2830,2830,2830,2830,0
|
|
20240612,175700,5067359700,2830,2830,2830,2830,0
|
|
20240612,175600,5067359700,2830,2830,2830,2830,0
|
|
20240612,175500,5067359700,2830,2830,2830,2830,0
|
|
20240612,175400,5067359700,2830,2830,2830,2830,0
|
|
20240612,175300,5067359700,2830,2830,2830,2830,0
|
|
20240612,175200,5067359700,2830,2830,2830,2830,0
|
|
20240612,175100,5067359700,2830,2830,2830,2830,0
|
|
20240612,175000,5067359700,2830,2830,2830,2830,0
|
|
20240612,174900,5067359700,2830,2830,2830,2830,0
|
|
20240612,174800,5067359700,2830,2830,2830,2830,0
|
|
20240612,174700,5067359700,2830,2830,2830,2830,0
|
|
20240612,174600,5067359700,2830,2830,2830,2830,0
|
|
20240612,174500,5067359700,2830,2830,2830,2830,0
|
|
20240612,174400,5067359700,2830,2830,2830,2830,0
|
|
20240612,174300,5067359700,2830,2830,2830,2830,0
|
|
20240612,174200,5067359700,2830,2830,2830,2830,0
|
|
20240612,174100,5067359700,2830,2830,2830,2830,0
|
|
20240612,174000,5067359700,2830,2830,2830,2830,0
|
|
20240612,173900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,173800,5067359700,2830,2830,2830,2830,0
|
|
20240612,173700,5067359700,2830,2830,2830,2830,0
|
|
20240612,173600,5067359700,2830,2830,2830,2830,0
|
|
20240612,173500,5067359700,2830,2830,2830,2830,0
|
|
20240612,173400,5067359700,2830,2830,2830,2830,0
|
|
20240612,173300,5067359700,2830,2830,2830,2830,0
|
|
20240612,173200,5067359700,2830,2830,2830,2830,0
|
|
20240612,173100,5067359700,2830,2830,2830,2830,0
|
|
20240612,173000,5067359700,2830,2830,2830,2830,0
|
|
20240612,172900,5067359700,2830,2830,2830,2830,0
|
|
20240612,172800,5067359700,2830,2830,2830,2830,0
|
|
20240612,172700,5067359700,2830,2830,2830,2830,0
|
|
20240612,172600,5067359700,2830,2830,2830,2830,0
|
|
20240612,172500,5067359700,2830,2830,2830,2830,0
|
|
20240612,172400,5067359700,2830,2830,2830,2830,0
|
|
20240612,172300,5067359700,2830,2830,2830,2830,0
|
|
20240612,172200,5067359700,2830,2830,2830,2830,0
|
|
20240612,172100,5067359700,2830,2830,2830,2830,0
|
|
20240612,172000,5067359700,2830,2830,2830,2830,0
|
|
20240612,171900,5067359700,2830,2830,2830,2830,0
|
|
20240612,171800,5067359700,2830,2830,2830,2830,0
|
|
20240612,171700,5067359700,2830,2830,2830,2830,0
|
|
20240612,171600,5067359700,2830,2830,2830,2830,0
|
|
20240612,171500,5067359700,2830,2830,2830,2830,0
|
|
20240612,171400,5067359700,2830,2830,2830,2830,0
|
|
20240612,171300,5067359700,2830,2830,2830,2830,0
|
|
20240612,171200,5067359700,2830,2830,2830,2830,0
|
|
20240612,171100,5067359700,2830,2830,2830,2830,0
|
|
20240612,171000,5067359700,2830,2830,2830,2830,0
|
|
20240612,170900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,170800,5067359700,2830,2830,2830,2830,0
|
|
20240612,170700,5067359700,2830,2830,2830,2830,0
|
|
20240612,170600,5067359700,2830,2830,2830,2830,0
|
|
20240612,170500,5067359700,2830,2830,2830,2830,0
|
|
20240612,170400,5067359700,2830,2830,2830,2830,0
|
|
20240612,170300,5067359700,2830,2830,2830,2830,0
|
|
20240612,170200,5067359700,2830,2830,2830,2830,0
|
|
20240612,170100,5067359700,2830,2830,2830,2830,0
|
|
20240612,170000,5067359700,2830,2830,2830,2830,0
|
|
20240612,165900,5067359700,2830,2830,2830,2830,0
|
|
20240612,165800,5067359700,2830,2830,2830,2830,0
|
|
20240612,165700,5067359700,2830,2830,2830,2830,0
|
|
20240612,165600,5067359700,2830,2830,2830,2830,0
|
|
20240612,165500,5067359700,2830,2830,2830,2830,0
|
|
20240612,165400,5067359700,2830,2830,2830,2830,0
|
|
20240612,165300,5067359700,2830,2830,2830,2830,0
|
|
20240612,165200,5067359700,2830,2830,2830,2830,0
|
|
20240612,165100,5067359700,2830,2830,2830,2830,0
|
|
20240612,165000,5067359700,2830,2830,2830,2830,0
|
|
20240612,164900,5067359700,2830,2830,2830,2830,0
|
|
20240612,164800,5067359700,2830,2830,2830,2830,0
|
|
20240612,164700,5067359700,2830,2830,2830,2830,0
|
|
20240612,164600,5067359700,2830,2830,2830,2830,0
|
|
20240612,164500,5067359700,2830,2830,2830,2830,0
|
|
20240612,164400,5067359700,2830,2830,2830,2830,0
|
|
20240612,164300,5067359700,2830,2830,2830,2830,0
|
|
20240612,164200,5067359700,2830,2830,2830,2830,0
|
|
20240612,164100,5067359700,2830,2830,2830,2830,0
|
|
20240612,164000,5067359700,2830,2830,2830,2830,0
|
|
20240612,163900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,163800,5067359700,2830,2830,2830,2830,0
|
|
20240612,163700,5067359700,2830,2830,2830,2830,0
|
|
20240612,163600,5067359700,2830,2830,2830,2830,0
|
|
20240612,163500,5067359700,2830,2830,2830,2830,0
|
|
20240612,163400,5067359700,2830,2830,2830,2830,0
|
|
20240612,163300,5067359700,2830,2830,2830,2830,0
|
|
20240612,163200,5067359700,2830,2830,2830,2830,0
|
|
20240612,163100,5067359700,2830,2830,2830,2830,0
|
|
20240612,163000,5067359700,2830,2830,2830,2830,0
|
|
20240612,162900,5067359700,2830,2830,2830,2830,0
|
|
20240612,162800,5067359700,2830,2830,2830,2830,0
|
|
20240612,162700,5067359700,2830,2830,2830,2830,0
|
|
20240612,162600,5067359700,2830,2830,2830,2830,0
|
|
20240612,162500,5067359700,2830,2830,2830,2830,0
|
|
20240612,162400,5067359700,2830,2830,2830,2830,0
|
|
20240612,162300,5067359700,2830,2830,2830,2830,0
|
|
20240612,162200,5067359700,2830,2830,2830,2830,0
|
|
20240612,162100,5067359700,2830,2830,2830,2830,0
|
|
20240612,162000,5067359700,2830,2830,2830,2830,0
|
|
20240612,161900,5067359700,2830,2830,2830,2830,0
|
|
20240612,161800,5067359700,2830,2830,2830,2830,0
|
|
20240612,161700,5067359700,2830,2830,2830,2830,0
|
|
20240612,161600,5067359700,2830,2830,2830,2830,0
|
|
20240612,161500,5067359700,2830,2830,2830,2830,0
|
|
20240612,161400,5067359700,2830,2830,2830,2830,0
|
|
20240612,161300,5067359700,2830,2830,2830,2830,0
|
|
20240612,161200,5067359700,2830,2830,2830,2830,0
|
|
20240612,161100,5067359700,2830,2830,2830,2830,0
|
|
20240612,161000,5067359700,2830,2830,2830,2830,0
|
|
20240612,160900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,160800,5067359700,2830,2830,2830,2830,0
|
|
20240612,160700,5067359700,2830,2830,2830,2830,0
|
|
20240612,160600,5067359700,2830,2830,2830,2830,0
|
|
20240612,160500,5067359700,2830,2830,2830,2830,0
|
|
20240612,160400,5067359700,2830,2830,2830,2830,0
|
|
20240612,160300,5067359700,2830,2830,2830,2830,0
|
|
20240612,160200,5067359700,2830,2830,2830,2830,0
|
|
20240612,160100,5067359700,2830,2830,2830,2830,0
|
|
20240612,160000,5067359700,2830,2830,2830,2830,0
|
|
20240612,155900,5067359700,2830,2830,2830,2830,0
|
|
20240612,155800,5067359700,2830,2830,2830,2830,0
|
|
20240612,155700,5067359700,2830,2830,2830,2830,0
|
|
20240612,155600,5067359700,2830,2830,2830,2830,0
|
|
20240612,155500,5067359700,2830,2830,2830,2830,0
|
|
20240612,155400,5067359700,2830,2830,2830,2830,0
|
|
20240612,155300,5067359700,2830,2830,2830,2830,0
|
|
20240612,155200,5067359700,2830,2830,2830,2830,0
|
|
20240612,155100,5067359700,2830,2830,2830,2830,0
|
|
20240612,155000,5067359700,2830,2830,2830,2830,0
|
|
20240612,154900,5067359700,2830,2830,2830,2830,0
|
|
20240612,154800,5067359700,2830,2830,2830,2830,0
|
|
20240612,154700,5067359700,2830,2830,2830,2830,0
|
|
20240612,154600,5067359700,2830,2830,2830,2830,0
|
|
20240612,154500,5067359700,2830,2830,2830,2830,0
|
|
20240612,154400,5067359700,2830,2830,2830,2830,0
|
|
20240612,154300,5067359700,2830,2830,2830,2830,0
|
|
20240612,154200,5067359700,2830,2830,2830,2830,0
|
|
20240612,154100,5067359700,2830,2830,2830,2830,0
|
|
20240612,154000,5067359700,2830,2830,2830,2830,0
|
|
20240612,153900,5067359700,2830,2830,2830,2830,31587
|
|
20240612,153800,5067359700,2830,2830,2830,2830,0
|
|
20240612,153700,5067359700,2830,2830,2830,2830,0
|
|
20240612,153600,5067359700,2830,2830,2830,2830,0
|
|
20240612,153500,5067359700,2830,2830,2830,2830,0
|
|
20240612,153400,5067359700,2830,2830,2830,2830,0
|
|
20240612,153300,5067359700,2830,2830,2830,2830,0
|
|
20240612,153200,5067359700,2830,2830,2830,2830,0
|
|
20240612,153100,5067359700,2830,2830,2830,2830,0
|
|
20240612,153000,5067359700,2830,2830,2830,2830,31587
|
|
20240612,152900,4977968490,2825,2825,2825,2825,0
|
|
20240612,152800,4977968490,2825,2825,2825,2825,0
|
|
20240612,152700,4977968490,2825,2825,2825,2825,0
|
|
20240612,152600,4977968490,2825,2825,2825,2825,0
|
|
20240612,152500,4977968490,2825,2825,2825,2825,0
|
|
20240612,152400,4977968490,2825,2825,2825,2825,0
|
|
20240612,152300,4977968490,2825,2825,2825,2825,0
|
|
20240612,152200,4977968490,2825,2825,2825,2825,0
|
|
20240612,152100,4977968490,2825,2825,2825,2825,0
|
|
20240612,152000,4977968490,2825,2825,2825,2825,0
|
|
20240612,151900,4977968490,2825,2820,2825,2815,6393
|
|
20240612,151800,4959947725,2820,2820,2820,2815,3152
|
|
20240612,151700,4951069240,2815,2820,2820,2815,4908
|
|
20240612,151600,4937252305,2820,2815,2820,2810,2923
|
|
20240612,151500,4929025250,2810,2820,2820,2810,6600
|
|
20240612,151400,4910456420,2820,2815,2820,2815,737
|
|
20240612,151300,4908381440,2815,2820,2820,2815,2049
|
|
20240612,151200,4902608630,2820,2815,2820,2810,4387
|
|
20240612,151100,4890264780,2815,2815,2815,2810,1220
|
|
20240612,151000,4886830825,2820,2820,2820,2810,6345
|
|
20240612,150900,4869001345,2820,2815,2820,2810,3459
|
|
20240612,150800,4859264285,2815,2820,2820,2815,2986
|
|
20240612,150700,4850858500,2820,2815,2820,2815,642
|
|
20240612,150600,4849051265,2820,2825,2825,2820,535
|
|
20240612,150500,4847542560,2820,2825,2825,2820,3456
|
|
20240612,150400,4837795400,2820,2820,2820,2820,4492
|
|
20240612,150300,4825127960,2820,2815,2820,2810,1714
|
|
20240612,150200,4820298530,2815,2815,2820,2810,5024
|
|
20240612,150100,4806175200,2810,2810,2815,2810,141
|
|
20240612,150000,4805778985,2810,2810,2810,2810,424
|
|
20240612,145900,4804587545,2810,2815,2815,2805,3230
|
|
20240612,145800,4795508590,2815,2810,2815,2810,1211
|
|
20240612,145700,4792105675,2810,2805,2815,2805,8113
|
|
20240612,145600,4769297165,2810,2810,2810,2805,3471
|
|
20240612,145500,4759549335,2810,2805,2810,2805,227
|
|
20240612,145400,4758912025,2815,2810,2815,2800,1281
|
|
20240612,145300,4755314400,2810,2805,2810,2800,1464
|
|
20240612,145200,4751205950,2815,2815,2820,2805,1418
|
|
20240612,145100,4747218255,2820,2815,2820,2810,4445
|
|
20240612,145000,4734705820,2810,2800,2810,2800,2628
|
|
20240612,144900,4727327670,2805,2800,2805,2790,2982
|
|
20240612,144800,4718977980,2800,2790,2800,2790,3219
|
|
20240612,144700,4709986625,2790,2790,2795,2790,1624
|
|
20240612,144600,4705455610,2795,2790,2795,2790,4626
|
|
20240612,144500,4692549055,2790,2790,2795,2790,7170
|
|
20240612,144400,4672544750,2790,2790,2795,2790,6309
|
|
20240612,144300,4654942635,2790,2795,2795,2785,3768
|
|
20240612,144200,4644430290,2790,2790,2795,2785,3250
|
|
20240612,144100,4635365975,2785,2790,2790,2785,1502
|
|
20240612,144000,4631180300,2790,2790,2790,2790,3120
|
|
20240612,143900,4622475500,2790,2790,2795,2785,2041
|
|
20240612,143800,4616781115,2795,2795,2795,2790,428
|
|
20240612,143700,4615584875,2785,2795,2795,2785,1363
|
|
20240612,143600,4611777970,2800,2790,2800,2785,7128
|
|
20240612,143500,4591874935,2795,2790,2795,2785,688
|
|
20240612,143400,4589955335,2790,2790,2795,2790,2155
|
|
20240612,143300,4583942880,2790,2790,2795,2790,1013
|
|
20240612,143200,4581116600,2790,2790,2795,2785,1869
|
|
20240612,143100,4575906990,2785,2795,2795,2785,1211
|
|
20240612,143000,4572533335,2785,2795,2795,2780,698
|
|
20240612,142900,4570589125,2785,2795,2795,2785,9549
|
|
20240612,142800,4543940655,2800,2800,2800,2800,244
|
|
20240612,142700,4543257455,2800,2800,2805,2800,1581
|
|
20240612,142600,4538830650,2800,2800,2810,2800,644
|
|
20240612,142500,4537027430,2810,2810,2810,2810,496
|
|
20240612,142400,4535633670,2800,2790,2800,2790,3990
|
|
20240612,142300,4524467850,2790,2795,2795,2790,800
|
|
20240612,142200,4522234850,2795,2790,2795,2790,416
|
|
20240612,142100,4521074200,2795,2785,2795,2785,5401
|
|
20240612,142000,4506028405,2785,2790,2795,2785,10929
|
|
20240612,141900,4475565175,2795,2795,2795,2790,5115
|
|
20240612,141800,4461294155,2795,2800,2800,2790,1935
|
|
20240612,141700,4455885090,2805,2795,2805,2795,2758
|
|
20240612,141600,4448175970,2790,2795,2795,2790,7332
|
|
20240612,141500,4427705310,2800,2810,2810,2800,27300
|
|
20240612,141400,4351213775,2810,2805,2815,2805,660
|
|
20240612,141300,4349362175,2810,2810,2810,2805,2695
|
|
20240612,141200,4341789230,2805,2810,2815,2805,1343
|
|
20240612,141100,4338019700,2810,2805,2810,2805,1655
|
|
20240612,141000,4333369700,2810,2810,2810,2810,1220
|
|
20240612,140900,4329941500,2805,2815,2815,2805,1353
|
|
20240612,140800,4326145685,2815,2810,2815,2810,228
|
|
20240612,140700,4325504980,2810,2815,2815,2810,5518
|
|
20240612,140600,4309989325,2815,2820,2820,2815,299
|
|
20240612,140500,4309147455,2815,2820,2820,2815,1096
|
|
20240612,140400,4306060485,2820,2815,2820,2815,517
|
|
20240612,140300,4304605070,2815,2820,2820,2815,448
|
|
20240612,140200,4303342555,2820,2815,2820,2815,437
|
|
20240612,140100,4302112390,2810,2810,2810,2810,100
|
|
20240612,140000,4301831390,2810,2815,2815,2810,61
|
|
20240612,135900,4301659830,2820,2820,2820,2820,5
|
|
20240612,135800,4301645730,2820,2820,2820,2820,415
|
|
20240612,135700,4300475430,2805,2820,2820,2805,14050
|
|
20240612,135600,4260975890,2825,2825,2825,2825,1
|
|
20240612,135500,4260973065,2825,2820,2825,2810,5491
|
|
20240612,135400,4245519745,2825,2825,2825,2820,1928
|
|
20240612,135300,4240078505,2825,2820,2825,2820,2303
|
|
20240612,135200,4233577870,2825,2825,2825,2825,3657
|
|
20240612,135100,4223246845,2825,2825,2825,2820,155
|
|
20240612,135000,4222808975,2825,2825,2825,2825,317
|
|
20240612,134900,4221913450,2825,2820,2825,2820,2348
|
|
20240612,134800,4215291585,2820,2815,2820,2815,68
|
|
20240612,134700,4215100160,2815,2815,2815,2815,1
|
|
20240612,134600,4215097345,2820,2820,2820,2820,304
|
|
20240612,134500,4214240065,2820,2810,2820,2810,1509
|
|
20240612,134400,4209997880,2815,2810,2815,2810,1055
|
|
20240612,134300,4207028685,2810,2810,2815,2810,536
|
|
20240612,134200,4205522510,2810,2815,2815,2810,25
|
|
20240612,134100,4205452235,2815,2815,2815,2815,143
|
|
20240612,134000,4205049690,2815,2815,2815,2815,0
|
|
20240612,133900,4205049690,2815,2810,2815,2805,216
|
|
20240612,133800,4204443220,2810,2810,2810,2810,0
|
|
20240612,133700,4204443220,2810,2805,2810,2805,6
|
|
20240612,133600,4204426385,2815,2805,2815,2805,534
|
|
20240612,133500,4202928460,2810,2820,2820,2800,35446
|
|
20240612,133400,4103490185,2815,2815,2820,2810,5517
|
|
20240612,133300,4087965130,2815,2815,2820,2815,959
|
|
20240612,133200,4085265455,2820,2820,2820,2820,0
|
|
20240612,133100,4085265455,2820,2815,2820,2815,1809
|
|
20240612,133000,4080169655,2815,2815,2815,2810,95
|
|
20240612,132900,4079902380,2815,2815,2815,2815,459
|
|
20240612,132800,4078610295,2815,2815,2815,2815,613
|
|
20240612,132700,4076884700,2815,2820,2820,2815,121
|
|
20240612,132600,4076543985,2815,2815,2820,2815,1913
|
|
20240612,132500,4071158840,2815,2820,2820,2815,891
|
|
20240612,132400,4068650530,2820,2820,2820,2815,22
|
|
20240612,132300,4068588590,2820,2820,2820,2820,365
|
|
20240612,132200,4067559290,2820,2820,2820,2815,221
|
|
20240612,132100,4066937135,2820,2815,2820,2815,870
|
|
20240612,132000,4064486735,2815,2820,2820,2815,56
|
|
20240612,131900,4064329010,2820,2820,2820,2810,419
|
|
20240612,131800,4063150960,2815,2820,2820,2815,34
|
|
20240612,131700,4063055245,2810,2820,2820,2810,9226
|
|
20240612,131600,4037090555,2815,2815,2815,2815,1177
|
|
20240612,131500,4033777300,2820,2820,2820,2810,1369
|
|
20240612,131400,4029923565,2815,2820,2820,2815,193
|
|
20240612,131300,4029379350,2820,2820,2820,2820,0
|
|
20240612,131200,4029379350,2820,2820,2820,2815,137
|
|
20240612,131100,4028993015,2820,2815,2820,2815,333
|
|
20240612,131000,4028053985,2815,2810,2815,2810,413
|
|
20240612,130900,4026891690,2810,2815,2815,2810,8334
|
|
20240612,130800,4003472950,2810,2810,2810,2810,844
|
|
20240612,130700,4001101310,2815,2815,2815,2810,119
|
|
20240612,130600,4000766825,2815,2815,2815,2815,650
|
|
20240612,130500,3998937075,2815,2810,2815,2805,868
|
|
20240612,130400,3996502190,2810,2815,2815,2805,13432
|
|
20240612,130300,3958813155,2815,2810,2815,2810,220
|
|
20240612,130200,3958194860,2810,2825,2825,2810,10142
|
|
20240612,130100,3929679250,2830,2820,2830,2820,1582
|
|
20240612,130000,3925218000,2820,2820,2820,2820,1844
|
|
20240612,125900,3920017920,2820,2825,2825,2820,865
|
|
20240612,125800,3917578590,2820,2825,2825,2820,42
|
|
20240612,125700,3917460090,2830,2830,2830,2830,344
|
|
20240612,125600,3916486570,2830,2830,2830,2815,1519
|
|
20240612,125500,3912203335,2825,2825,2825,2825,1455
|
|
20240612,125400,3908092960,2815,2825,2825,2815,5839
|
|
20240612,125300,3891628070,2825,2825,2825,2825,453
|
|
20240612,125200,3890348345,2825,2825,2825,2825,3001
|
|
20240612,125100,3881870520,2825,2820,2825,2815,1069
|
|
20240612,125000,3878851580,2820,2825,2825,2815,819
|
|
20240612,124900,3876542095,2820,2820,2820,2820,3553
|
|
20240612,124800,3866522635,2820,2815,2820,2815,53
|
|
20240612,124700,3866373230,2820,2815,2820,2815,232
|
|
20240612,124600,3865720140,2815,2815,2820,2815,6405
|
|
20240612,124500,3847689535,2815,2820,2820,2815,2082
|
|
20240612,124400,3841828695,2820,2815,2820,2815,831
|
|
20240612,124300,3839489380,2820,2820,2820,2815,1000
|
|
20240612,124200,3836672380,2820,2820,2820,2820,457
|
|
20240612,124100,3835383640,2820,2820,2820,2820,6197
|
|
20240612,124000,3817908100,2820,2815,2820,2815,1225
|
|
20240612,123900,3814454100,2820,2820,2825,2820,713
|
|
20240612,123800,3812443185,2820,2820,2820,2815,628
|
|
20240612,123700,3810672725,2825,2815,2825,2815,1057
|
|
20240612,123600,3807693730,2820,2820,2825,2820,471
|
|
20240612,123500,3806365505,2820,2815,2820,2815,447
|
|
20240612,123400,3805105505,2815,2815,2825,2815,2195
|
|
20240612,123300,3798924125,2815,2820,2820,2815,234
|
|
20240612,123200,3798264995,2820,2820,2820,2820,882
|
|
20240612,123100,3795777755,2820,2820,2820,2820,0
|
|
20240612,123000,3795777755,2820,2825,2825,2820,10145
|
|
20240612,122900,3767167990,2825,2825,2830,2825,68
|
|
20240612,122800,3766975875,2825,2825,2825,2825,221
|
|
20240612,122700,3766351550,2825,2820,2830,2820,6997
|
|
20240612,122600,3746555490,2820,2825,2830,2820,3125
|
|
20240612,122500,3737739765,2825,2825,2825,2820,1185
|
|
20240612,122400,3734393005,2825,2825,2825,2825,277
|
|
20240612,122300,3733610480,2825,2825,2830,2820,2257
|
|
20240612,122200,3727237805,2825,2830,2830,2820,638
|
|
20240612,122100,3725435625,2825,2825,2825,2820,512
|
|
20240612,122000,3723989235,2820,2830,2830,2820,1054
|
|
20240612,121900,3721014985,2820,2825,2825,2820,3238
|
|
20240612,121800,3711883820,2820,2830,2830,2820,1978
|
|
20240612,121700,3706297000,2825,2825,2825,2825,1002
|
|
20240612,121600,3703466350,2825,2825,2825,2825,637
|
|
20240612,121500,3701666825,2830,2830,2830,2825,1345
|
|
20240612,121400,3697867090,2830,2825,2830,2825,69
|
|
20240612,121300,3697672110,2825,2830,2830,2820,1573
|
|
20240612,121200,3693224465,2830,2825,2830,2825,900
|
|
20240612,121100,3690681900,2825,2820,2825,2820,647
|
|
20240612,121000,3688854625,2820,2825,2830,2820,1186
|
|
20240612,120900,3685504660,2830,2820,2830,2820,1918
|
|
20240612,120800,3680092045,2825,2825,2825,2825,20
|
|
20240612,120700,3680035545,2825,2825,2825,2825,7859
|
|
20240612,120600,3657833870,2825,2830,2830,2825,1080
|
|
20240612,120500,3654782470,2830,2830,2830,2830,37
|
|
20240612,120400,3654677760,2825,2825,2825,2825,8
|
|
20240612,120300,3654655160,2825,2830,2830,2825,919
|
|
20240612,120200,3652057815,2830,2825,2830,2825,103
|
|
20240612,120100,3651766335,2830,2835,2835,2830,1376
|
|
20240612,120000,3647872200,2835,2825,2835,2825,789
|
|
20240612,115900,3645636975,2835,2825,2835,2825,1045
|
|
20240612,115800,3642683840,2825,2835,2835,2825,10141
|
|
20240612,115700,3613972540,2835,2830,2835,2830,121
|
|
20240612,115600,3613630005,2835,2835,2835,2830,573
|
|
20240612,115500,3612007070,2835,2835,2840,2835,4047
|
|
20240612,115400,3600532325,2835,2840,2840,2835,7096
|
|
20240612,115300,3580415090,2850,2840,2850,2835,3453
|
|
20240612,115200,3570608720,2845,2845,2845,2840,975
|
|
20240612,115100,3567834895,2845,2845,2850,2845,6199
|
|
20240612,115000,3550171660,2845,2845,2845,2845,722
|
|
20240612,114900,3548117570,2845,2845,2845,2845,1045
|
|
20240612,114800,3545144545,2845,2845,2845,2845,425
|
|
20240612,114700,3543935420,2840,2835,2845,2835,360
|
|
20240612,114600,3542913145,2845,2845,2845,2840,323
|
|
20240612,114500,3541994720,2840,2840,2840,2830,1951
|
|
20240612,114400,3536455240,2840,2830,2840,2830,426
|
|
20240612,114300,3535249630,2830,2830,2835,2830,508
|
|
20240612,114200,3533810880,2830,2830,2830,2830,52
|
|
20240612,114100,3533663720,2830,2845,2845,2830,1365
|
|
20240612,114000,3529795310,2830,2830,2840,2830,1038
|
|
20240612,113900,3526853800,2840,2830,2840,2830,1728
|
|
20240612,113800,3521952605,2835,2830,2835,2830,919
|
|
20240612,113700,3519351815,2830,2830,2840,2830,1024
|
|
20240612,113600,3516453875,2830,2840,2840,2830,888
|
|
20240612,113500,3513933495,2840,2840,2840,2840,10
|
|
20240612,113400,3513905095,2840,2835,2840,2835,1184
|
|
20240612,113300,3510547955,2835,2840,2840,2835,159
|
|
20240612,113200,3510096435,2835,2835,2835,2825,1633
|
|
20240612,113100,3505479265,2830,2830,2830,2830,356
|
|
20240612,113000,3504471785,2830,2835,2835,2825,2021
|
|
20240612,112900,3498757050,2835,2835,2835,2830,473
|
|
20240612,112800,3497418450,2830,2830,2835,2830,532
|
|
20240612,112700,3495912785,2835,2835,2835,2830,204
|
|
20240612,112600,3495334760,2835,2830,2835,2830,1724
|
|
20240612,112500,3490455835,2830,2830,2830,2830,5
|
|
20240612,112400,3490441685,2835,2835,2835,2835,176
|
|
20240612,112300,3489942725,2835,2830,2835,2830,412
|
|
20240612,112200,3488776105,2830,2840,2840,2830,8185
|
|
20240612,112100,3465591635,2840,2845,2845,2840,610
|
|
20240612,112000,3463858555,2845,2845,2850,2845,863
|
|
20240612,111900,3461402135,2845,2835,2845,2835,50
|
|
20240612,111800,3461260035,2845,2830,2845,2830,1295
|
|
20240612,111700,3457595170,2830,2845,2845,2830,4985
|
|
20240612,111600,3443486265,2835,2850,2850,2835,1628
|
|
20240612,111500,3438870720,2840,2835,2840,2835,9230
|
|
20240612,111400,3412703170,2835,2845,2845,2835,4634
|
|
20240612,111300,3399548905,2840,2850,2850,2840,3144
|
|
20240612,111200,3390604085,2850,2850,2850,2850,1563
|
|
20240612,111100,3386149535,2850,2855,2855,2840,2195
|
|
20240612,111000,3379883520,2855,2850,2855,2830,22962
|
|
20240612,110900,3314556170,2855,2855,2855,2850,487
|
|
20240612,110800,3313166285,2855,2855,2855,2855,427
|
|
20240612,110700,3311947200,2855,2855,2855,2855,1280
|
|
20240612,110600,3308292800,2855,2860,2860,2855,2804
|
|
20240612,110500,3300278440,2860,2860,2860,2855,1704
|
|
20240612,110400,3295406500,2860,2855,2860,2855,173
|
|
20240612,110300,3294912370,2855,2855,2855,2855,296
|
|
20240612,110200,3294067290,2855,2855,2860,2855,3212
|
|
20240612,110100,3284897025,2855,2855,2860,2855,1091
|
|
20240612,110000,3281782020,2855,2850,2855,2850,3273
|
|
20240612,105900,3272444750,2855,2850,2855,2850,495
|
|
20240612,105800,3271032715,2855,2850,2855,2850,2197
|
|
20240612,105700,3264770535,2855,2850,2855,2850,667
|
|
20240612,105600,3262866965,2850,2860,2860,2850,2841
|
|
20240612,105500,3254756060,2855,2860,2860,2855,378
|
|
20240612,105400,3253676760,2855,2860,2860,2855,1536
|
|
20240612,105300,3249291370,2855,2860,2860,2855,1413
|
|
20240612,105200,3245255880,2855,2850,2855,2850,2732
|
|
20240612,105100,3237456560,2850,2855,2855,2850,1494
|
|
20240612,105000,3233192775,2855,2850,2855,2850,1627
|
|
20240612,104900,3228554945,2850,2855,2855,2850,1020
|
|
20240612,104800,3225646890,2855,2855,2855,2855,3122
|
|
20240612,104700,3216733580,2855,2860,2860,2855,1391
|
|
20240612,104600,3212757870,2855,2855,2860,2855,8548
|
|
20240612,104500,3188321840,2855,2855,2860,2855,1826
|
|
20240612,104400,3183102985,2850,2855,2860,2850,6405
|
|
20240612,104300,3164809800,2855,2855,2860,2855,3148
|
|
20240612,104200,3155818205,2855,2855,2860,2855,2624
|
|
20240612,104100,3148322725,2855,2845,2855,2845,6998
|
|
20240612,104000,3128374500,2840,2845,2845,2840,2217
|
|
20240612,103900,3122078140,2850,2845,2850,2840,622
|
|
20240612,103800,3120311090,2855,2855,2855,2845,3489
|
|
20240612,103700,3110356860,2855,2850,2855,2850,3248
|
|
20240612,103600,3101092830,2850,2845,2850,2845,341
|
|
20240612,103500,3100122505,2845,2845,2845,2845,100
|
|
20240612,103400,3099838005,2845,2845,2845,2840,3242
|
|
20240612,103300,3090614520,2840,2840,2840,2835,2869
|
|
20240612,103200,3082466810,2840,2840,2840,2840,488
|
|
20240612,103100,3081080890,2835,2845,2845,2835,1638
|
|
20240612,103000,3076434545,2840,2840,2845,2840,2427
|
|
20240612,102900,3069541850,2835,2840,2840,2835,792
|
|
20240612,102800,3067293190,2835,2840,2840,2835,151
|
|
20240612,102700,3066864850,2840,2840,2840,2835,212
|
|
20240612,102600,3066262860,2840,2840,2840,2840,185
|
|
20240612,102500,3065737460,2835,2840,2840,2835,201
|
|
20240612,102400,3065167120,2840,2840,2840,2830,2177
|
|
20240612,102300,3058999145,2835,2840,2845,2835,2920
|
|
20240612,102200,3050708175,2830,2835,2840,2830,3253
|
|
20240612,102100,3041483655,2830,2835,2835,2830,2884
|
|
20240612,102000,3033307565,2840,2840,2840,2835,49
|
|
20240612,101900,3033168430,2840,2835,2840,2835,2550
|
|
20240612,101800,3025928775,2835,2835,2845,2835,984
|
|
20240612,101700,3023139115,2840,2835,2840,2835,6324
|
|
20240612,101600,3005195350,2835,2835,2835,2830,2033
|
|
20240612,101500,2999435295,2830,2830,2835,2830,225
|
|
20240612,101400,2998797675,2830,2830,2830,2825,340
|
|
20240612,101300,2997835480,2820,2820,2830,2820,1695
|
|
20240612,101200,2993039170,2820,2830,2830,2820,3060
|
|
20240612,101100,2984397930,2830,2825,2830,2820,911
|
|
20240612,101000,2981821625,2830,2830,2830,2820,1056
|
|
20240612,100900,2978838325,2825,2830,2830,2825,429
|
|
20240612,100800,2977625385,2830,2825,2830,2825,3933
|
|
20240612,100700,2966510950,2825,2825,2825,2820,12578
|
|
20240612,100600,2930992825,2820,2820,2825,2820,835
|
|
20240612,100500,2928635770,2820,2820,2820,2820,3500
|
|
20240612,100400,2918765770,2825,2820,2825,2820,510
|
|
20240612,100300,2917326820,2825,2825,2825,2820,6380
|
|
20240612,100200,2899326520,2825,2825,2825,2820,2400
|
|
20240612,100100,2892553755,2825,2830,2830,2820,3366
|
|
20240612,100000,2883045985,2825,2830,2830,2825,2278
|
|
20240612,095900,2876609405,2830,2820,2835,2820,13581
|
|
20240612,095800,2838243275,2825,2830,2830,2820,8964
|
|
20240612,095700,2812924070,2825,2825,2830,2825,5356
|
|
20240612,095600,2797792255,2830,2830,2830,2825,6466
|
|
20240612,095500,2779518820,2830,2835,2835,2825,6083
|
|
20240612,095400,2762332550,2835,2835,2835,2825,3221
|
|
20240612,095300,2753212470,2825,2825,2840,2820,18016
|
|
20240612,095200,2702373360,2830,2840,2845,2825,5046
|
|
20240612,095100,2688072585,2840,2840,2840,2825,7328
|
|
20240612,095000,2667341790,2825,2835,2840,2825,25527
|
|
20240612,094900,2595071235,2835,2845,2850,2835,16485
|
|
20240612,094800,2548237615,2845,2850,2855,2845,15767
|
|
20240612,094700,2503327655,2855,2865,2870,2850,20320
|
|
20240612,094600,2445222315,2865,2870,2870,2865,12429
|
|
20240612,094500,2409599595,2870,2880,2880,2865,26741
|
|
20240612,094400,2332817810,2875,2890,2895,2875,30220
|
|
20240612,094300,2245526985,2890,2865,2910,2865,69276
|
|
20240612,094200,2045081025,2865,2870,2870,2865,3626
|
|
20240612,094100,2034690635,2870,2865,2880,2865,3130
|
|
20240612,094000,2025698410,2875,2870,2875,2865,17477
|
|
20240612,093900,1975545745,2870,2865,2875,2860,43923
|
|
20240612,093800,1849516635,2860,2870,2875,2860,6615
|
|
20240612,093700,1830565000,2875,2860,2875,2860,7515
|
|
20240612,093600,1809002165,2860,2875,2875,2840,57810
|
|
20240612,093500,1644059125,2875,2880,2880,2875,3777
|
|
20240612,093400,1633199135,2875,2885,2890,2875,11339
|
|
20240612,093300,1600528990,2885,2885,2890,2880,9670
|
|
20240612,093200,1572626355,2880,2885,2890,2880,14024
|
|
20240612,093100,1532131325,2885,2880,2885,2880,8463
|
|
20240612,093000,1507726545,2880,2875,2880,2875,8906
|
|
20240612,092900,1482083715,2875,2870,2880,2870,4425
|
|
20240612,092800,1469364285,2870,2870,2880,2870,7455
|
|
20240612,092700,1447926275,2870,2860,2880,2855,21548
|
|
20240612,092600,1386130420,2860,2870,2870,2855,12065
|
|
20240612,092500,1351595710,2870,2870,2875,2870,9416
|
|
20240612,092400,1324552005,2875,2870,2875,2865,22427
|
|
20240612,092300,1260110860,2875,2885,2885,2865,33775
|
|
20240612,092200,1162931540,2880,2875,2890,2865,56291
|
|
20240612,092100,1000899880,2870,2865,2870,2855,51773
|
|
20240612,092000,852598395,2860,2845,2860,2845,28079
|
|
20240612,091900,772404085,2850,2840,2850,2840,10798
|
|
20240612,091800,741708290,2840,2830,2840,2830,14941
|
|
20240612,091700,699311935,2835,2845,2855,2830,24493
|
|
20240612,091600,629666345,2845,2825,2845,2820,49313
|
|
20240612,091500,489854255,2830,2835,2835,2825,16296
|
|
20240612,091400,443731640,2830,2805,2835,2805,22405
|
|
20240612,091300,380502815,2805,2815,2815,2805,5039
|
|
20240612,091200,366348185,2810,2815,2815,2810,9098
|
|
20240612,091100,340744520,2810,2815,2820,2800,11558
|
|
20240612,091000,308285215,2815,2805,2820,2800,10732
|
|
20240612,090900,278129220,2800,2800,2800,2800,3422
|
|
20240612,090800,268547620,2800,2795,2805,2790,29814
|
|
20240612,090700,185228775,2795,2775,2795,2775,5265
|
|
20240612,090600,170542275,2790,2770,2790,2770,1941
|
|
20240612,090500,165141210,2775,2780,2790,2775,1576
|
|
20240612,090400,160767705,2775,2795,2795,2775,10946
|
|
20240612,090300,130248555,2790,2770,2795,2770,11754
|
|
20240612,090200,97565805,2770,2775,2785,2770,2571
|
|
20240612,090100,90440615,2780,2780,2785,2780,5888
|
|
20240612,090000,74059520,2780,2770,2790,2770,25316
|