641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,193700,3555991365,2710,2710,2710,2710,0
|
|
20240619,193600,3555991365,2710,2710,2710,2710,0
|
|
20240619,193500,3555991365,2710,2710,2710,2710,0
|
|
20240619,193400,3555991365,2710,2710,2710,2710,0
|
|
20240619,193300,3555991365,2710,2710,2710,2710,0
|
|
20240619,193200,3555991365,2710,2710,2710,2710,0
|
|
20240619,193100,3555991365,2710,2710,2710,2710,0
|
|
20240619,193000,3555991365,2710,2710,2710,2710,0
|
|
20240619,192900,3555991365,2710,2710,2710,2710,0
|
|
20240619,192800,3555991365,2710,2710,2710,2710,0
|
|
20240619,192700,3555991365,2710,2710,2710,2710,0
|
|
20240619,192600,3555991365,2710,2710,2710,2710,0
|
|
20240619,192500,3555991365,2710,2710,2710,2710,0
|
|
20240619,192400,3555991365,2710,2710,2710,2710,0
|
|
20240619,192300,3555991365,2710,2710,2710,2710,0
|
|
20240619,192200,3555991365,2710,2710,2710,2710,0
|
|
20240619,192100,3555991365,2710,2710,2710,2710,0
|
|
20240619,192000,3555991365,2710,2710,2710,2710,0
|
|
20240619,191900,3555991365,2710,2710,2710,2710,0
|
|
20240619,191800,3555991365,2710,2710,2710,2710,0
|
|
20240619,191700,3555991365,2710,2710,2710,2710,0
|
|
20240619,191600,3555991365,2710,2710,2710,2710,0
|
|
20240619,191500,3555991365,2710,2710,2710,2710,0
|
|
20240619,191400,3555991365,2710,2710,2710,2710,0
|
|
20240619,191300,3555991365,2710,2710,2710,2710,0
|
|
20240619,191200,3555991365,2710,2710,2710,2710,0
|
|
20240619,191100,3555991365,2710,2710,2710,2710,0
|
|
20240619,191000,3555991365,2710,2710,2710,2710,0
|
|
20240619,190900,3555991365,2710,2710,2710,2710,0
|
|
20240619,190800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,190700,3555991365,2710,2710,2710,2710,0
|
|
20240619,190600,3555991365,2710,2710,2710,2710,0
|
|
20240619,190500,3555991365,2710,2710,2710,2710,0
|
|
20240619,190400,3555991365,2710,2710,2710,2710,0
|
|
20240619,190300,3555991365,2710,2710,2710,2710,0
|
|
20240619,190200,3555991365,2710,2710,2710,2710,0
|
|
20240619,190100,3555991365,2710,2710,2710,2710,0
|
|
20240619,190000,3555991365,2710,2710,2710,2710,0
|
|
20240619,185900,3555991365,2710,2710,2710,2710,0
|
|
20240619,185800,3555991365,2710,2710,2710,2710,0
|
|
20240619,185700,3555991365,2710,2710,2710,2710,0
|
|
20240619,185600,3555991365,2710,2710,2710,2710,0
|
|
20240619,185500,3555991365,2710,2710,2710,2710,0
|
|
20240619,185400,3555991365,2710,2710,2710,2710,0
|
|
20240619,185300,3555991365,2710,2710,2710,2710,0
|
|
20240619,185200,3555991365,2710,2710,2710,2710,0
|
|
20240619,185100,3555991365,2710,2710,2710,2710,0
|
|
20240619,185000,3555991365,2710,2710,2710,2710,0
|
|
20240619,184900,3555991365,2710,2710,2710,2710,0
|
|
20240619,184800,3555991365,2710,2710,2710,2710,0
|
|
20240619,184700,3555991365,2710,2710,2710,2710,0
|
|
20240619,184600,3555991365,2710,2710,2710,2710,0
|
|
20240619,184500,3555991365,2710,2710,2710,2710,0
|
|
20240619,184400,3555991365,2710,2710,2710,2710,0
|
|
20240619,184300,3555991365,2710,2710,2710,2710,0
|
|
20240619,184200,3555991365,2710,2710,2710,2710,0
|
|
20240619,184100,3555991365,2710,2710,2710,2710,0
|
|
20240619,184000,3555991365,2710,2710,2710,2710,0
|
|
20240619,183900,3555991365,2710,2710,2710,2710,0
|
|
20240619,183800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,183700,3555991365,2710,2710,2710,2710,0
|
|
20240619,183600,3555991365,2710,2710,2710,2710,0
|
|
20240619,183500,3555991365,2710,2710,2710,2710,0
|
|
20240619,183400,3555991365,2710,2710,2710,2710,0
|
|
20240619,183300,3555991365,2710,2710,2710,2710,0
|
|
20240619,183200,3555991365,2710,2710,2710,2710,0
|
|
20240619,183100,3555991365,2710,2710,2710,2710,0
|
|
20240619,183000,3555991365,2710,2710,2710,2710,0
|
|
20240619,182900,3555991365,2710,2710,2710,2710,0
|
|
20240619,182800,3555991365,2710,2710,2710,2710,0
|
|
20240619,182700,3555991365,2710,2710,2710,2710,0
|
|
20240619,182600,3555991365,2710,2710,2710,2710,0
|
|
20240619,182500,3555991365,2710,2710,2710,2710,0
|
|
20240619,182400,3555991365,2710,2710,2710,2710,0
|
|
20240619,182300,3555991365,2710,2710,2710,2710,0
|
|
20240619,182200,3555991365,2710,2710,2710,2710,0
|
|
20240619,182100,3555991365,2710,2710,2710,2710,0
|
|
20240619,182000,3555991365,2710,2710,2710,2710,0
|
|
20240619,181900,3555991365,2710,2710,2710,2710,0
|
|
20240619,181800,3555991365,2710,2710,2710,2710,0
|
|
20240619,181700,3555991365,2710,2710,2710,2710,0
|
|
20240619,181600,3555991365,2710,2710,2710,2710,0
|
|
20240619,181500,3555991365,2710,2710,2710,2710,0
|
|
20240619,181400,3555991365,2710,2710,2710,2710,0
|
|
20240619,181300,3555991365,2710,2710,2710,2710,0
|
|
20240619,181200,3555991365,2710,2710,2710,2710,0
|
|
20240619,181100,3555991365,2710,2710,2710,2710,0
|
|
20240619,181000,3555991365,2710,2710,2710,2710,0
|
|
20240619,180900,3555991365,2710,2710,2710,2710,0
|
|
20240619,180800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,180700,3555991365,2710,2710,2710,2710,0
|
|
20240619,180600,3555991365,2710,2710,2710,2710,0
|
|
20240619,180500,3555991365,2710,2710,2710,2710,0
|
|
20240619,180400,3555991365,2710,2710,2710,2710,0
|
|
20240619,180300,3555991365,2710,2710,2710,2710,0
|
|
20240619,180200,3555991365,2710,2710,2710,2710,0
|
|
20240619,180100,3555991365,2710,2710,2710,2710,0
|
|
20240619,180000,3555991365,2710,2710,2710,2710,0
|
|
20240619,175900,3555991365,2710,2710,2710,2710,0
|
|
20240619,175800,3555991365,2710,2710,2710,2710,0
|
|
20240619,175700,3555991365,2710,2710,2710,2710,0
|
|
20240619,175600,3555991365,2710,2710,2710,2710,0
|
|
20240619,175500,3555991365,2710,2710,2710,2710,0
|
|
20240619,175400,3555991365,2710,2710,2710,2710,0
|
|
20240619,175300,3555991365,2710,2710,2710,2710,0
|
|
20240619,175200,3555991365,2710,2710,2710,2710,0
|
|
20240619,175100,3555991365,2710,2710,2710,2710,0
|
|
20240619,175000,3555991365,2710,2710,2710,2710,0
|
|
20240619,174900,3555991365,2710,2710,2710,2710,0
|
|
20240619,174800,3555991365,2710,2710,2710,2710,0
|
|
20240619,174700,3555991365,2710,2710,2710,2710,0
|
|
20240619,174600,3555991365,2710,2710,2710,2710,0
|
|
20240619,174500,3555991365,2710,2710,2710,2710,0
|
|
20240619,174400,3555991365,2710,2710,2710,2710,0
|
|
20240619,174300,3555991365,2710,2710,2710,2710,0
|
|
20240619,174200,3555991365,2710,2710,2710,2710,0
|
|
20240619,174100,3555991365,2710,2710,2710,2710,0
|
|
20240619,174000,3555991365,2710,2710,2710,2710,0
|
|
20240619,173900,3555991365,2710,2710,2710,2710,0
|
|
20240619,173800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,173700,3555991365,2710,2710,2710,2710,0
|
|
20240619,173600,3555991365,2710,2710,2710,2710,0
|
|
20240619,173500,3555991365,2710,2710,2710,2710,0
|
|
20240619,173400,3555991365,2710,2710,2710,2710,0
|
|
20240619,173300,3555991365,2710,2710,2710,2710,0
|
|
20240619,173200,3555991365,2710,2710,2710,2710,0
|
|
20240619,173100,3555991365,2710,2710,2710,2710,0
|
|
20240619,173000,3555991365,2710,2710,2710,2710,0
|
|
20240619,172900,3555991365,2710,2710,2710,2710,0
|
|
20240619,172800,3555991365,2710,2710,2710,2710,0
|
|
20240619,172700,3555991365,2710,2710,2710,2710,0
|
|
20240619,172600,3555991365,2710,2710,2710,2710,0
|
|
20240619,172500,3555991365,2710,2710,2710,2710,0
|
|
20240619,172400,3555991365,2710,2710,2710,2710,0
|
|
20240619,172300,3555991365,2710,2710,2710,2710,0
|
|
20240619,172200,3555991365,2710,2710,2710,2710,0
|
|
20240619,172100,3555991365,2710,2710,2710,2710,0
|
|
20240619,172000,3555991365,2710,2710,2710,2710,0
|
|
20240619,171900,3555991365,2710,2710,2710,2710,0
|
|
20240619,171800,3555991365,2710,2710,2710,2710,0
|
|
20240619,171700,3555991365,2710,2710,2710,2710,0
|
|
20240619,171600,3555991365,2710,2710,2710,2710,0
|
|
20240619,171500,3555991365,2710,2710,2710,2710,0
|
|
20240619,171400,3555991365,2710,2710,2710,2710,0
|
|
20240619,171300,3555991365,2710,2710,2710,2710,0
|
|
20240619,171200,3555991365,2710,2710,2710,2710,0
|
|
20240619,171100,3555991365,2710,2710,2710,2710,0
|
|
20240619,171000,3555991365,2710,2710,2710,2710,0
|
|
20240619,170900,3555991365,2710,2710,2710,2710,0
|
|
20240619,170800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,170700,3555991365,2710,2710,2710,2710,0
|
|
20240619,170600,3555991365,2710,2710,2710,2710,0
|
|
20240619,170500,3555991365,2710,2710,2710,2710,0
|
|
20240619,170400,3555991365,2710,2710,2710,2710,0
|
|
20240619,170300,3555991365,2710,2710,2710,2710,0
|
|
20240619,170200,3555991365,2710,2710,2710,2710,0
|
|
20240619,170100,3555991365,2710,2710,2710,2710,0
|
|
20240619,170000,3555991365,2710,2710,2710,2710,0
|
|
20240619,165900,3555991365,2710,2710,2710,2710,0
|
|
20240619,165800,3555991365,2710,2710,2710,2710,0
|
|
20240619,165700,3555991365,2710,2710,2710,2710,0
|
|
20240619,165600,3555991365,2710,2710,2710,2710,0
|
|
20240619,165500,3555991365,2710,2710,2710,2710,0
|
|
20240619,165400,3555991365,2710,2710,2710,2710,0
|
|
20240619,165300,3555991365,2710,2710,2710,2710,0
|
|
20240619,165200,3555991365,2710,2710,2710,2710,0
|
|
20240619,165100,3555991365,2710,2710,2710,2710,0
|
|
20240619,165000,3555991365,2710,2710,2710,2710,0
|
|
20240619,164900,3555991365,2710,2710,2710,2710,0
|
|
20240619,164800,3555991365,2710,2710,2710,2710,0
|
|
20240619,164700,3555991365,2710,2710,2710,2710,0
|
|
20240619,164600,3555991365,2710,2710,2710,2710,0
|
|
20240619,164500,3555991365,2710,2710,2710,2710,0
|
|
20240619,164400,3555991365,2710,2710,2710,2710,0
|
|
20240619,164300,3555991365,2710,2710,2710,2710,0
|
|
20240619,164200,3555991365,2710,2710,2710,2710,0
|
|
20240619,164100,3555991365,2710,2710,2710,2710,0
|
|
20240619,164000,3555991365,2710,2710,2710,2710,0
|
|
20240619,163900,3555991365,2710,2710,2710,2710,0
|
|
20240619,163800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,163700,3555991365,2710,2710,2710,2710,0
|
|
20240619,163600,3555991365,2710,2710,2710,2710,0
|
|
20240619,163500,3555991365,2710,2710,2710,2710,0
|
|
20240619,163400,3555991365,2710,2710,2710,2710,0
|
|
20240619,163300,3555991365,2710,2710,2710,2710,0
|
|
20240619,163200,3555991365,2710,2710,2710,2710,0
|
|
20240619,163100,3555991365,2710,2710,2710,2710,0
|
|
20240619,163000,3555991365,2710,2710,2710,2710,0
|
|
20240619,162900,3555991365,2710,2710,2710,2710,0
|
|
20240619,162800,3555991365,2710,2710,2710,2710,0
|
|
20240619,162700,3555991365,2710,2710,2710,2710,0
|
|
20240619,162600,3555991365,2710,2710,2710,2710,0
|
|
20240619,162500,3555991365,2710,2710,2710,2710,0
|
|
20240619,162400,3555991365,2710,2710,2710,2710,0
|
|
20240619,162300,3555991365,2710,2710,2710,2710,0
|
|
20240619,162200,3555991365,2710,2710,2710,2710,0
|
|
20240619,162100,3555991365,2710,2710,2710,2710,0
|
|
20240619,162000,3555991365,2710,2710,2710,2710,0
|
|
20240619,161900,3555991365,2710,2710,2710,2710,0
|
|
20240619,161800,3555991365,2710,2710,2710,2710,0
|
|
20240619,161700,3555991365,2710,2710,2710,2710,0
|
|
20240619,161600,3555991365,2710,2710,2710,2710,0
|
|
20240619,161500,3555991365,2710,2710,2710,2710,0
|
|
20240619,161400,3555991365,2710,2710,2710,2710,0
|
|
20240619,161300,3555991365,2710,2710,2710,2710,0
|
|
20240619,161200,3555991365,2710,2710,2710,2710,0
|
|
20240619,161100,3555991365,2710,2710,2710,2710,0
|
|
20240619,161000,3555991365,2710,2710,2710,2710,0
|
|
20240619,160900,3555991365,2710,2710,2710,2710,0
|
|
20240619,160800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,160700,3555991365,2710,2710,2710,2710,0
|
|
20240619,160600,3555991365,2710,2710,2710,2710,0
|
|
20240619,160500,3555991365,2710,2710,2710,2710,0
|
|
20240619,160400,3555991365,2710,2710,2710,2710,0
|
|
20240619,160300,3555991365,2710,2710,2710,2710,0
|
|
20240619,160200,3555991365,2710,2710,2710,2710,0
|
|
20240619,160100,3555991365,2710,2710,2710,2710,0
|
|
20240619,160000,3555991365,2710,2710,2710,2710,0
|
|
20240619,155900,3555991365,2710,2710,2710,2710,0
|
|
20240619,155800,3555991365,2710,2710,2710,2710,0
|
|
20240619,155700,3555991365,2710,2710,2710,2710,0
|
|
20240619,155600,3555991365,2710,2710,2710,2710,0
|
|
20240619,155500,3555991365,2710,2710,2710,2710,0
|
|
20240619,155400,3555991365,2710,2710,2710,2710,0
|
|
20240619,155300,3555991365,2710,2710,2710,2710,0
|
|
20240619,155200,3555991365,2710,2710,2710,2710,0
|
|
20240619,155100,3555991365,2710,2710,2710,2710,0
|
|
20240619,155000,3555991365,2710,2710,2710,2710,0
|
|
20240619,154900,3555991365,2710,2710,2710,2710,0
|
|
20240619,154800,3555991365,2710,2710,2710,2710,0
|
|
20240619,154700,3555991365,2710,2710,2710,2710,0
|
|
20240619,154600,3555991365,2710,2710,2710,2710,0
|
|
20240619,154500,3555991365,2710,2710,2710,2710,0
|
|
20240619,154400,3555991365,2710,2710,2710,2710,0
|
|
20240619,154300,3555991365,2710,2710,2710,2710,0
|
|
20240619,154200,3555991365,2710,2710,2710,2710,0
|
|
20240619,154100,3555991365,2710,2710,2710,2710,0
|
|
20240619,154000,3555991365,2710,2710,2710,2710,0
|
|
20240619,153900,3555991365,2710,2710,2710,2710,0
|
|
20240619,153800,3555991365,2710,2710,2710,2710,7153
|
|
20240619,153700,3555991365,2710,2710,2710,2710,0
|
|
20240619,153600,3555991365,2710,2710,2710,2710,0
|
|
20240619,153500,3555991365,2710,2710,2710,2710,0
|
|
20240619,153400,3555991365,2710,2710,2710,2710,0
|
|
20240619,153300,3555991365,2710,2710,2710,2710,0
|
|
20240619,153200,3555991365,2710,2710,2710,2710,0
|
|
20240619,153100,3555991365,2710,2710,2710,2710,0
|
|
20240619,153000,3555991365,2710,2710,2710,2710,7153
|
|
20240619,152900,3536606735,2720,2720,2720,2720,0
|
|
20240619,152800,3536606735,2720,2720,2720,2720,0
|
|
20240619,152700,3536606735,2720,2720,2720,2720,0
|
|
20240619,152600,3536606735,2720,2720,2720,2720,0
|
|
20240619,152500,3536606735,2720,2720,2720,2720,0
|
|
20240619,152400,3536606735,2720,2720,2720,2720,0
|
|
20240619,152300,3536606735,2720,2720,2720,2720,0
|
|
20240619,152200,3536606735,2720,2720,2720,2720,0
|
|
20240619,152100,3536606735,2720,2720,2720,2720,0
|
|
20240619,152000,3536606735,2720,2720,2720,2720,0
|
|
20240619,151900,3536606735,2720,2715,2720,2715,7133
|
|
20240619,151800,3517210450,2715,2710,2715,2710,9124
|
|
20240619,151700,3492484290,2720,2720,2720,2710,47
|
|
20240619,151600,3492356625,2715,2715,2720,2715,251
|
|
20240619,151500,3491674880,2715,2730,2730,2710,5503
|
|
20240619,151400,3476727300,2730,2720,2735,2720,3543
|
|
20240619,151300,3467056160,2720,2725,2730,2715,1908
|
|
20240619,151200,3461860865,2725,2725,2725,2725,2382
|
|
20240619,151100,3455369915,2720,2725,2725,2715,3101
|
|
20240619,151000,3446932535,2725,2730,2745,2725,7200
|
|
20240619,150900,3427239170,2735,2715,2740,2715,20032
|
|
20240619,150800,3372551560,2715,2715,2715,2710,777
|
|
20240619,150700,3370443045,2715,2715,2715,2715,101
|
|
20240619,150600,3370168830,2710,2710,2715,2710,3619
|
|
20240619,150500,3360358580,2710,2715,2715,2710,2194
|
|
20240619,150400,3354411870,2715,2710,2715,2710,3743
|
|
20240619,150300,3344266015,2715,2710,2715,2710,2540
|
|
20240619,150200,3337375035,2715,2715,2715,2710,363
|
|
20240619,150100,3336390540,2710,2715,2715,2710,2019
|
|
20240619,150000,3330911455,2715,2720,2720,2715,463
|
|
20240619,145900,3329654400,2720,2715,2720,2715,1075
|
|
20240619,145800,3326735750,2715,2715,2715,2715,719
|
|
20240619,145700,3324783665,2715,2720,2720,2710,3911
|
|
20240619,145600,3314165795,2715,2715,2720,2715,770
|
|
20240619,145500,3312075240,2720,2715,2720,2715,947
|
|
20240619,145400,3309503760,2720,2715,2720,2715,2032
|
|
20240619,145300,3303986810,2715,2715,2715,2715,248
|
|
20240619,145200,3303313490,2715,2710,2715,2710,5292
|
|
20240619,145100,3288971355,2710,2710,2710,2710,0
|
|
20240619,145000,3288971355,2710,2700,2710,2700,303
|
|
20240619,144900,3288153225,2710,2710,2710,2710,2002
|
|
20240619,144800,3282727805,2710,2705,2710,2705,1716
|
|
20240619,144700,3278081020,2705,2705,2705,2705,0
|
|
20240619,144600,3278081020,2705,2705,2705,2705,1985
|
|
20240619,144500,3272711595,2705,2710,2710,2695,6490
|
|
20240619,144400,3255157235,2710,2710,2710,2710,0
|
|
20240619,144300,3255157235,2710,2705,2710,2705,1748
|
|
20240619,144200,3250428865,2705,2705,2705,2705,325
|
|
20240619,144100,3249549740,2705,2705,2705,2705,1
|
|
20240619,144000,3249547035,2705,2705,2705,2700,1148
|
|
20240619,143900,3246442345,2705,2705,2705,2705,6
|
|
20240619,143800,3246426115,2705,2705,2705,2705,2297
|
|
20240619,143700,3240212730,2710,2710,2710,2705,257
|
|
20240619,143600,3239516275,2710,2705,2710,2705,270
|
|
20240619,143500,3238785420,2710,2700,2710,2695,10641
|
|
20240619,143400,3210037250,2695,2695,2700,2695,63
|
|
20240619,143300,3209867415,2700,2700,2700,2690,200
|
|
20240619,143200,3209328975,2700,2700,2700,2700,143
|
|
20240619,143100,3208942875,2700,2700,2700,2695,1957
|
|
20240619,143000,3203668205,2700,2700,2700,2700,0
|
|
20240619,142900,3203668205,2700,2700,2700,2700,11
|
|
20240619,142800,3203638505,2700,2695,2700,2695,1084
|
|
20240619,142700,3200717050,2695,2695,2695,2690,3948
|
|
20240619,142600,3190082110,2695,2695,2695,2695,37
|
|
20240619,142500,3189982395,2695,2695,2695,2695,10
|
|
20240619,142400,3189955445,2695,2695,2695,2695,201
|
|
20240619,142300,3189413750,2695,2695,2695,2695,0
|
|
20240619,142200,3189413750,2695,2700,2700,2690,6966
|
|
20240619,142100,3170673230,2700,2700,2700,2700,0
|
|
20240619,142000,3170673230,2700,2695,2700,2695,310
|
|
20240619,141900,3169837730,2700,2690,2700,2690,1492
|
|
20240619,141800,3165824225,2700,2700,2700,2690,2720
|
|
20240619,141700,3158494605,2700,2700,2700,2700,32
|
|
20240619,141600,3158408205,2700,2700,2700,2700,118
|
|
20240619,141500,3158089605,2700,2700,2700,2700,1
|
|
20240619,141400,3158086905,2700,2700,2700,2700,14
|
|
20240619,141300,3158049105,2700,2700,2700,2700,16
|
|
20240619,141200,3158005905,2700,2695,2700,2695,2388
|
|
20240619,141100,3151569650,2705,2700,2705,2700,3
|
|
20240619,141000,3151561545,2705,2700,2705,2695,1521
|
|
20240619,140900,3147462380,2700,2700,2705,2700,2365
|
|
20240619,140800,3141076830,2705,2700,2705,2700,410
|
|
20240619,140700,3139969780,2705,2700,2705,2700,253
|
|
20240619,140600,3139286175,2705,2700,2705,2700,108
|
|
20240619,140500,3138994570,2705,2705,2705,2700,986
|
|
20240619,140400,3136327520,2705,2695,2705,2695,255
|
|
20240619,140300,3135639370,2700,2700,2700,2700,191
|
|
20240619,140200,3135123670,2700,2700,2705,2700,4851
|
|
20240619,140100,3122025960,2705,2710,2710,2700,54
|
|
20240619,140000,3121880125,2705,2705,2705,2705,107
|
|
20240619,135900,3121590690,2705,2705,2710,2705,961
|
|
20240619,135800,3118991180,2705,2705,2705,2700,1125
|
|
20240619,135700,3115948060,2705,2705,2705,2705,71
|
|
20240619,135600,3115756005,2705,2705,2705,2700,26
|
|
20240619,135500,3115685725,2705,2705,2710,2705,21
|
|
20240619,135400,3115628915,2710,2705,2710,2700,1214
|
|
20240619,135300,3112346020,2705,2705,2705,2700,1086
|
|
20240619,135200,3109408490,2705,2705,2705,2700,26
|
|
20240619,135100,3109338210,2705,2705,2705,2700,31
|
|
20240619,135000,3109254405,2705,2705,2705,2700,829
|
|
20240619,134900,3107016020,2705,2705,2705,2705,200
|
|
20240619,134800,3106475020,2705,2705,2705,2705,1
|
|
20240619,134700,3106472315,2705,2705,2705,2700,29
|
|
20240619,134600,3106393935,2700,2705,2705,2700,921
|
|
20240619,134500,3103907135,2705,2705,2705,2705,182
|
|
20240619,134400,3103414825,2705,2705,2705,2705,3
|
|
20240619,134300,3103406710,2705,2695,2705,2695,503
|
|
20240619,134200,3102047385,2700,2700,2705,2700,434
|
|
20240619,134100,3100875570,2700,2700,2700,2700,516
|
|
20240619,134000,3099482370,2700,2705,2705,2700,2633
|
|
20240619,133900,3092371520,2705,2705,2705,2705,322
|
|
20240619,133800,3091500510,2705,2705,2705,2700,80
|
|
20240619,133700,3091284495,2700,2700,2700,2700,1410
|
|
20240619,133600,3087477495,2705,2705,2705,2705,311
|
|
20240619,133500,3086636240,2705,2705,2705,2705,9
|
|
20240619,133400,3086611895,2710,2710,2710,2705,1320
|
|
20240619,133300,3083040285,2710,2705,2710,2705,415
|
|
20240619,133200,3081917705,2705,2700,2705,2700,27
|
|
20240619,133100,3081844695,2700,2705,2705,2695,334
|
|
20240619,133000,3080941305,2705,2695,2705,2695,333
|
|
20240619,132900,3080043055,2700,2695,2700,2690,123
|
|
20240619,132800,3079711900,2700,2695,2705,2695,3709
|
|
20240619,132700,3069703630,2700,2705,2705,2700,7180
|
|
20240619,132600,3050287850,2705,2695,2705,2695,8024
|
|
20240619,132500,3028650230,2695,2695,2695,2695,344
|
|
20240619,132400,3027723150,2690,2690,2690,2685,7230
|
|
20240619,132300,3008276950,2690,2685,2690,2685,267
|
|
20240619,132200,3007560050,2685,2690,2690,2685,758
|
|
20240619,132100,3005524005,2690,2690,2690,2685,132
|
|
20240619,132000,3005169025,2690,2690,2690,2690,179
|
|
20240619,131900,3004687515,2690,2690,2690,2680,630
|
|
20240619,131800,3002997745,2690,2685,2690,2685,1048
|
|
20240619,131700,3000183750,2690,2675,2690,2675,1752
|
|
20240619,131600,2995493090,2675,2680,2680,2675,170
|
|
20240619,131500,2995038090,2680,2680,2680,2670,191
|
|
20240619,131400,2994526220,2665,2685,2685,2665,1376
|
|
20240619,131300,2990854530,2685,2685,2690,2670,6789
|
|
20240619,131200,2972690530,2685,2690,2705,2660,26011
|
|
20240619,131100,2903212615,2690,2705,2705,2665,19521
|
|
20240619,131000,2850883630,2705,2705,2705,2700,112
|
|
20240619,130900,2850580730,2705,2700,2705,2700,2002
|
|
20240619,130800,2845165325,2705,2705,2705,2705,50
|
|
20240619,130700,2845030075,2705,2700,2705,2700,83
|
|
20240619,130600,2844805965,2700,2700,2700,2695,239
|
|
20240619,130500,2844161755,2695,2700,2700,2695,405
|
|
20240619,130400,2843070130,2700,2700,2700,2700,1
|
|
20240619,130300,2843067430,2695,2695,2695,2690,107
|
|
20240619,130200,2842779115,2690,2695,2695,2690,772
|
|
20240619,130100,2840699760,2690,2690,2690,2690,36
|
|
20240619,130000,2840602920,2700,2700,2700,2690,492
|
|
20240619,125900,2839279380,2700,2695,2705,2690,1321
|
|
20240619,125800,2835716570,2705,2690,2710,2690,11749
|
|
20240619,125700,2804053435,2695,2705,2705,2690,2972
|
|
20240619,125600,2796043805,2705,2695,2705,2695,128
|
|
20240619,125500,2795698745,2690,2705,2705,2690,7888
|
|
20240619,125400,2774479995,2715,2700,2715,2690,8509
|
|
20240619,125300,2751545785,2705,2705,2710,2705,2006
|
|
20240619,125200,2746119550,2705,2705,2710,2700,651
|
|
20240619,125100,2744359165,2710,2700,2710,2700,5402
|
|
20240619,125000,2729726685,2700,2695,2700,2695,1074
|
|
20240619,124900,2726827440,2695,2705,2705,2695,4714
|
|
20240619,124800,2714121870,2700,2705,2705,2700,526
|
|
20240619,124700,2712701485,2705,2700,2710,2700,136
|
|
20240619,124600,2712334255,2700,2700,2700,2695,594
|
|
20240619,124500,2710731385,2700,2695,2700,2695,1004
|
|
20240619,124400,2708025585,2710,2715,2715,2690,13805
|
|
20240619,124300,2670846030,2695,2715,2715,2695,6182
|
|
20240619,124200,2654156855,2705,2725,2725,2705,2770
|
|
20240619,124100,2646650210,2725,2730,2730,2725,31
|
|
20240619,124000,2646565725,2730,2705,2730,2700,14205
|
|
20240619,123900,2608199395,2710,2725,2725,2705,19911
|
|
20240619,123800,2554261935,2725,2715,2725,2715,4046
|
|
20240619,123700,2543272665,2715,2725,2730,2715,1604
|
|
20240619,123600,2538910840,2730,2725,2730,2725,254
|
|
20240619,123500,2538218420,2720,2735,2735,2720,193
|
|
20240619,123400,2537693415,2735,2730,2735,2730,1073
|
|
20240619,123300,2534764070,2730,2730,2730,2715,2402
|
|
20240619,123200,2528242610,2725,2725,2725,2725,52
|
|
20240619,123100,2528100910,2715,2725,2730,2715,121
|
|
20240619,123000,2527771680,2725,2730,2730,2725,403
|
|
20240619,122900,2526673490,2715,2725,2730,2715,2202
|
|
20240619,122800,2520685370,2725,2725,2725,2725,1
|
|
20240619,122700,2520682645,2725,2720,2725,2720,537
|
|
20240619,122600,2519221805,2720,2730,2730,2720,275
|
|
20240619,122500,2518473785,2725,2725,2725,2725,1106
|
|
20240619,122400,2515459935,2735,2730,2735,2730,2504
|
|
20240619,122300,2508624005,2725,2715,2725,2715,2489
|
|
20240619,122200,2501854100,2715,2715,2715,2715,7
|
|
20240619,122100,2501835095,2715,2710,2715,2710,699
|
|
20240619,122000,2499940800,2710,2710,2710,2705,1729
|
|
20240619,121900,2495262240,2710,2715,2715,2710,14
|
|
20240619,121800,2495224290,2710,2720,2720,2705,8
|
|
20240619,121700,2495202595,2705,2710,2710,2705,2668
|
|
20240619,121600,2487978665,2710,2710,2710,2705,2257
|
|
20240619,121500,2481866270,2710,2710,2710,2705,8793
|
|
20240619,121400,2458038575,2715,2715,2715,2710,154
|
|
20240619,121300,2457620470,2715,2710,2720,2710,2361
|
|
20240619,121200,2451210295,2720,2725,2725,2715,9835
|
|
20240619,121100,2424501400,2715,2725,2725,2715,16
|
|
20240619,121000,2424457910,2720,2720,2720,2720,762
|
|
20240619,120900,2422385270,2715,2720,2720,2715,1970
|
|
20240619,120800,2417031370,2720,2720,2720,2720,2036
|
|
20240619,120700,2411493450,2715,2715,2720,2710,4404
|
|
20240619,120600,2399538685,2720,2725,2725,2720,13698
|
|
20240619,120500,2362280120,2720,2720,2720,2720,300
|
|
20240619,120400,2361464120,2725,2730,2730,2725,12280
|
|
20240619,120300,2328001055,2730,2730,2730,2730,3021
|
|
20240619,120200,2319753725,2730,2730,2730,2730,1154
|
|
20240619,120100,2316603305,2735,2735,2735,2735,1
|
|
20240619,120000,2316600570,2735,2735,2735,2735,53
|
|
20240619,115900,2316455615,2735,2735,2735,2735,829
|
|
20240619,115800,2314188300,2735,2735,2735,2735,470
|
|
20240619,115700,2312902850,2735,2735,2735,2735,1
|
|
20240619,115600,2312900115,2730,2730,2730,2730,30
|
|
20240619,115500,2312818215,2730,2735,2735,2730,34
|
|
20240619,115400,2312725390,2730,2730,2730,2730,190
|
|
20240619,115300,2312206690,2730,2730,2730,2730,838
|
|
20240619,115200,2309918950,2730,2730,2730,2730,1313
|
|
20240619,115100,2306334460,2730,2730,2730,2730,400
|
|
20240619,115000,2305242460,2735,2730,2735,2725,6859
|
|
20240619,114900,2286519170,2735,2730,2735,2730,514
|
|
20240619,114800,2285115940,2730,2730,2730,2730,81
|
|
20240619,114700,2284894810,2735,2735,2735,2735,24
|
|
20240619,114600,2284829170,2730,2730,2730,2730,183
|
|
20240619,114500,2284329580,2730,2735,2735,2730,318
|
|
20240619,114400,2283460940,2735,2735,2735,2730,1600
|
|
20240619,114300,2279092640,2735,2735,2735,2735,219
|
|
20240619,114200,2278493675,2730,2730,2735,2730,1051
|
|
20240619,114100,2275624040,2735,2730,2735,2730,1505
|
|
20240619,114000,2271515385,2735,2735,2735,2730,939
|
|
20240619,113900,2268950910,2730,2735,2735,2730,117
|
|
20240619,113800,2268631415,2735,2735,2735,2730,14
|
|
20240619,113700,2268593185,2730,2730,2730,2725,4104
|
|
20240619,113600,2257391990,2730,2735,2735,2730,13353
|
|
20240619,113500,2220938050,2735,2735,2740,2735,4200
|
|
20240619,113400,2209450555,2740,2740,2740,2740,376
|
|
20240619,113300,2208420315,2740,2740,2740,2730,8004
|
|
20240619,113200,2186540515,2745,2745,2745,2745,3
|
|
20240619,113100,2186532280,2740,2740,2740,2740,1620
|
|
20240619,113000,2182093480,2740,2740,2740,2740,4891
|
|
20240619,112900,2168692140,2740,2735,2740,2735,764
|
|
20240619,112800,2166598790,2740,2740,2740,2740,0
|
|
20240619,112700,2166598790,2740,2740,2740,2740,2
|
|
20240619,112600,2166593310,2740,2735,2740,2735,3068
|
|
20240619,112500,2158198490,2745,2745,2745,2745,251
|
|
20240619,112400,2157509495,2745,2735,2745,2735,1501
|
|
20240619,112300,2153389580,2735,2735,2740,2735,4407
|
|
20240619,112200,2141331430,2740,2735,2740,2735,908
|
|
20240619,112100,2138848045,2740,2740,2740,2740,5
|
|
20240619,112000,2138834345,2740,2740,2740,2740,0
|
|
20240619,111900,2138834345,2740,2735,2740,2735,652
|
|
20240619,111800,2137049870,2740,2735,2740,2735,292
|
|
20240619,111700,2136251245,2740,2735,2740,2735,57
|
|
20240619,111600,2136095340,2735,2735,2740,2735,1192
|
|
20240619,111500,2132835185,2735,2740,2740,2735,5357
|
|
20240619,111400,2118169060,2745,2745,2745,2745,2
|
|
20240619,111300,2118163570,2740,2745,2745,2740,1719
|
|
20240619,111200,2113445915,2745,2745,2745,2745,67
|
|
20240619,111100,2113262000,2740,2745,2745,2740,720
|
|
20240619,111000,2111285800,2745,2740,2745,2740,1206
|
|
20240619,110900,2107976375,2740,2735,2740,2735,1532
|
|
20240619,110800,2103786195,2740,2740,2740,2740,109
|
|
20240619,110700,2103487535,2735,2735,2735,2735,78
|
|
20240619,110600,2103274205,2740,2735,2740,2735,1628
|
|
20240619,110500,2098820895,2735,2740,2740,2735,2206
|
|
20240619,110400,2092785580,2745,2740,2745,2740,1052
|
|
20240619,110300,2089899090,2740,2740,2740,2740,0
|
|
20240619,110200,2089899090,2740,2740,2740,2740,800
|
|
20240619,110100,2087707090,2740,2745,2745,2740,41
|
|
20240619,110000,2087594600,2745,2745,2745,2745,41
|
|
20240619,105900,2087482055,2740,2740,2740,2740,97
|
|
20240619,105800,2087216275,2740,2740,2740,2735,119
|
|
20240619,105700,2086890710,2740,2740,2740,2740,296
|
|
20240619,105600,2086079670,2735,2740,2740,2735,1251
|
|
20240619,105500,2082655430,2735,2740,2740,2735,12
|
|
20240619,105400,2082622600,2740,2740,2740,2740,2604
|
|
20240619,105300,2075487640,2740,2740,2740,2740,25
|
|
20240619,105200,2075419140,2740,2740,2740,2740,364
|
|
20240619,105100,2074421780,2740,2740,2740,2740,1285
|
|
20240619,105000,2070900880,2740,2740,2740,2740,6
|
|
20240619,104900,2070884440,2745,2745,2745,2745,112
|
|
20240619,104800,2070577000,2740,2735,2740,2735,373
|
|
20240619,104700,2069554985,2740,2740,2740,2735,225
|
|
20240619,104600,2068938510,2740,2735,2740,2735,22
|
|
20240619,104500,2068878330,2730,2740,2740,2730,17053
|
|
20240619,104400,2022232085,2740,2735,2740,2735,81
|
|
20240619,104300,2022010510,2735,2740,2740,2735,956
|
|
20240619,104200,2019393175,2745,2745,2745,2745,1
|
|
20240619,104100,2019390430,2735,2745,2745,2730,5750
|
|
20240619,104000,2003659455,2750,2745,2750,2745,101
|
|
20240619,103900,2003381710,2750,2750,2750,2750,197
|
|
20240619,103800,2002839960,2750,2745,2755,2745,2790
|
|
20240619,103700,1995167160,2745,2750,2750,2745,393
|
|
20240619,103600,1994088310,2745,2740,2750,2735,7458
|
|
20240619,103500,1973642885,2735,2735,2735,2735,1185
|
|
20240619,103400,1970401910,2735,2740,2740,2735,424
|
|
20240619,103300,1969240600,2735,2735,2740,2735,1483
|
|
20240619,103200,1965184590,2735,2740,2740,2735,1340
|
|
20240619,103100,1961518530,2735,2735,2740,2735,1765
|
|
20240619,103000,1956691250,2735,2740,2740,2735,1828
|
|
20240619,102900,1951688110,2735,2735,2735,2735,1338
|
|
20240619,102800,1948028680,2730,2730,2730,2730,7
|
|
20240619,102700,1948009570,2735,2735,2735,2735,26
|
|
20240619,102600,1947938460,2735,2735,2735,2735,3504
|
|
20240619,102500,1938355020,2735,2735,2735,2735,1000
|
|
20240619,102400,1935620020,2740,2740,2740,2740,100
|
|
20240619,102300,1935346020,2735,2735,2740,2735,3315
|
|
20240619,102200,1926279490,2740,2740,2740,2735,1879
|
|
20240619,102100,1921131080,2735,2740,2740,2735,1988
|
|
20240619,102000,1915684125,2740,2750,2750,2740,1743
|
|
20240619,101900,1910898205,2750,2750,2750,2745,394
|
|
20240619,101800,1909815015,2745,2755,2760,2745,4972
|
|
20240619,101700,1896100995,2765,2755,2765,2740,34302
|
|
20240619,101600,1801454340,2750,2730,2750,2730,54957
|
|
20240619,101500,1650859485,2740,2735,2740,2725,5154
|
|
20240619,101400,1636767570,2735,2730,2735,2730,1010
|
|
20240619,101300,1634010220,2735,2725,2735,2725,8787
|
|
20240619,101200,1610044145,2730,2735,2735,2730,12667
|
|
20240619,101100,1575451515,2735,2740,2740,2735,6207
|
|
20240619,101000,1558457785,2740,2740,2740,2735,3591
|
|
20240619,100900,1548620145,2740,2735,2740,2735,2535
|
|
20240619,100800,1541684245,2740,2735,2740,2735,79
|
|
20240619,100700,1541467790,2740,2740,2740,2735,10863
|
|
20240619,100600,1511706680,2740,2735,2740,2735,5135
|
|
20240619,100500,1497641330,2735,2735,2740,2735,1231
|
|
20240619,100400,1494268895,2745,2745,2745,2735,1277
|
|
20240619,100300,1490768865,2745,2750,2750,2740,1372
|
|
20240619,100200,1487004445,2750,2755,2760,2750,6269
|
|
20240619,100100,1469740410,2760,2745,2760,2740,18734
|
|
20240619,100000,1418125145,2745,2745,2745,2740,331
|
|
20240619,095900,1417218100,2745,2740,2745,2740,801
|
|
20240619,095800,1415023175,2745,2745,2745,2735,1597
|
|
20240619,095700,1410646750,2745,2735,2745,2735,4180
|
|
20240619,095600,1399210245,2730,2730,2730,2725,693
|
|
20240619,095500,1397318480,2730,2730,2730,2730,2011
|
|
20240619,095400,1391828450,2730,2730,2730,2730,675
|
|
20240619,095300,1389985700,2730,2730,2730,2725,793
|
|
20240619,095200,1387822665,2725,2725,2725,2725,1107
|
|
20240619,095100,1384806090,2730,2725,2730,2725,1024
|
|
20240619,095000,1382015585,2725,2725,2730,2720,4939
|
|
20240619,094900,1368570585,2730,2725,2730,2725,1097
|
|
20240619,094800,1365578760,2725,2730,2730,2725,2739
|
|
20240619,094700,1358104165,2730,2725,2730,2725,397
|
|
20240619,094600,1357022325,2730,2735,2735,2730,738
|
|
20240619,094500,1355006645,2730,2730,2735,2730,219
|
|
20240619,094400,1354408710,2730,2730,2730,2720,5272
|
|
20240619,094300,1340024675,2720,2735,2735,2720,8591
|
|
20240619,094200,1316585090,2735,2740,2740,2735,2925
|
|
20240619,094100,1308578840,2740,2745,2745,2740,1928
|
|
20240619,094000,1303294235,2745,2740,2745,2740,1584
|
|
20240619,093900,1298954025,2745,2740,2745,2740,3184
|
|
20240619,093800,1290229235,2745,2745,2745,2740,2414
|
|
20240619,093700,1283609720,2745,2745,2745,2740,5023
|
|
20240619,093600,1269838585,2745,2750,2750,2740,11287
|
|
20240619,093500,1238825630,2755,2740,2755,2740,1475
|
|
20240619,093400,1234777745,2745,2750,2755,2745,7790
|
|
20240619,093300,1213381560,2755,2750,2755,2745,3794
|
|
20240619,093200,1202951440,2750,2755,2765,2750,4452
|
|
20240619,093100,1190684030,2765,2760,2765,2755,6449
|
|
20240619,093000,1172885280,2760,2760,2765,2760,2343
|
|
20240619,092900,1166413580,2760,2755,2760,2755,21587
|
|
20240619,092800,1106888950,2755,2755,2755,2750,9695
|
|
20240619,092700,1080199105,2755,2750,2755,2750,13715
|
|
20240619,092600,1042446295,2745,2745,2745,2735,8273
|
|
20240619,092500,1019768280,2740,2745,2745,2740,1223
|
|
20240619,092400,1016415840,2745,2730,2745,2730,3019
|
|
20240619,092300,1008168795,2730,2740,2740,2730,10078
|
|
20240619,092200,980587640,2740,2740,2740,2740,258
|
|
20240619,092100,979880720,2740,2745,2750,2740,3402
|
|
20240619,092000,970543435,2740,2740,2750,2740,3315
|
|
20240619,091900,961450320,2750,2750,2750,2740,12524
|
|
20240619,091800,927052585,2750,2745,2750,2740,3374
|
|
20240619,091700,917785450,2745,2745,2750,2735,6077
|
|
20240619,091600,901132295,2735,2765,2765,2730,27375
|
|
20240619,091500,826070035,2760,2770,2770,2760,16542
|
|
20240619,091400,780291620,2765,2750,2770,2745,41773
|
|
20240619,091300,665007215,2745,2745,2745,2740,5873
|
|
20240619,091200,648891680,2745,2740,2750,2740,25831
|
|
20240619,091100,578023935,2740,2735,2740,2710,15778
|
|
20240619,091000,534952525,2735,2740,2745,2730,14347
|
|
20240619,090900,495613155,2745,2740,2745,2735,16019
|
|
20240619,090800,451736230,2735,2720,2740,2720,16271
|
|
20240619,090700,407267855,2720,2725,2735,2715,19113
|
|
20240619,090600,355218595,2730,2725,2740,2725,18767
|
|
20240619,090500,303960595,2725,2705,2725,2700,30366
|
|
20240619,090400,221605915,2705,2700,2710,2695,14850
|
|
20240619,090300,181490375,2695,2690,2695,2690,13739
|
|
20240619,090200,144482235,2690,2665,2695,2665,19846
|
|
20240619,090100,91217090,2675,2680,2685,2660,14868
|
|
20240619,090000,51593160,2680,2660,2680,2660,16919
|