577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,183300,3850907340,2360,2360,2360,2360,0
|
|
20240621,183200,3850907340,2360,2360,2360,2360,0
|
|
20240621,183100,3850907340,2360,2360,2360,2360,0
|
|
20240621,183000,3850907340,2360,2360,2360,2360,0
|
|
20240621,182900,3850907340,2360,2360,2360,2360,0
|
|
20240621,182800,3850907340,2360,2360,2360,2360,0
|
|
20240621,182700,3850907340,2360,2360,2360,2360,0
|
|
20240621,182600,3850907340,2360,2360,2360,2360,0
|
|
20240621,182500,3850907340,2360,2360,2360,2360,0
|
|
20240621,182400,3850907340,2360,2360,2360,2360,0
|
|
20240621,182300,3850907340,2360,2360,2360,2360,0
|
|
20240621,182200,3850907340,2360,2360,2360,2360,0
|
|
20240621,182100,3850907340,2360,2360,2360,2360,0
|
|
20240621,182000,3850907340,2360,2360,2360,2360,0
|
|
20240621,181900,3850907340,2360,2360,2360,2360,0
|
|
20240621,181800,3850907340,2360,2360,2360,2360,0
|
|
20240621,181700,3850907340,2360,2360,2360,2360,0
|
|
20240621,181600,3850907340,2360,2360,2360,2360,0
|
|
20240621,181500,3850907340,2360,2360,2360,2360,0
|
|
20240621,181400,3850907340,2360,2360,2360,2360,0
|
|
20240621,181300,3850907340,2360,2360,2360,2360,0
|
|
20240621,181200,3850907340,2360,2360,2360,2360,0
|
|
20240621,181100,3850907340,2360,2360,2360,2360,0
|
|
20240621,181000,3850907340,2360,2360,2360,2360,0
|
|
20240621,180900,3850907340,2360,2360,2360,2360,0
|
|
20240621,180800,3850907340,2360,2360,2360,2360,0
|
|
20240621,180700,3850907340,2360,2360,2360,2360,0
|
|
20240621,180600,3850907340,2360,2360,2360,2360,0
|
|
20240621,180500,3850907340,2360,2360,2360,2360,0
|
|
20240621,180400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,180300,3850907340,2360,2360,2360,2360,0
|
|
20240621,180200,3850907340,2360,2360,2360,2360,0
|
|
20240621,180100,3850907340,2360,2360,2360,2360,0
|
|
20240621,180000,3850907340,2360,2360,2360,2360,0
|
|
20240621,175900,3850907340,2360,2360,2360,2360,0
|
|
20240621,175800,3850907340,2360,2360,2360,2360,0
|
|
20240621,175700,3850907340,2360,2360,2360,2360,0
|
|
20240621,175600,3850907340,2360,2360,2360,2360,0
|
|
20240621,175500,3850907340,2360,2360,2360,2360,0
|
|
20240621,175400,3850907340,2360,2360,2360,2360,0
|
|
20240621,175300,3850907340,2360,2360,2360,2360,0
|
|
20240621,175200,3850907340,2360,2360,2360,2360,0
|
|
20240621,175100,3850907340,2360,2360,2360,2360,0
|
|
20240621,175000,3850907340,2360,2360,2360,2360,0
|
|
20240621,174900,3850907340,2360,2360,2360,2360,0
|
|
20240621,174800,3850907340,2360,2360,2360,2360,0
|
|
20240621,174700,3850907340,2360,2360,2360,2360,0
|
|
20240621,174600,3850907340,2360,2360,2360,2360,0
|
|
20240621,174500,3850907340,2360,2360,2360,2360,0
|
|
20240621,174400,3850907340,2360,2360,2360,2360,0
|
|
20240621,174300,3850907340,2360,2360,2360,2360,0
|
|
20240621,174200,3850907340,2360,2360,2360,2360,0
|
|
20240621,174100,3850907340,2360,2360,2360,2360,0
|
|
20240621,174000,3850907340,2360,2360,2360,2360,0
|
|
20240621,173900,3850907340,2360,2360,2360,2360,0
|
|
20240621,173800,3850907340,2360,2360,2360,2360,0
|
|
20240621,173700,3850907340,2360,2360,2360,2360,0
|
|
20240621,173600,3850907340,2360,2360,2360,2360,0
|
|
20240621,173500,3850907340,2360,2360,2360,2360,0
|
|
20240621,173400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,173300,3850907340,2360,2360,2360,2360,0
|
|
20240621,173200,3850907340,2360,2360,2360,2360,0
|
|
20240621,173100,3850907340,2360,2360,2360,2360,0
|
|
20240621,173000,3850907340,2360,2360,2360,2360,0
|
|
20240621,172900,3850907340,2360,2360,2360,2360,0
|
|
20240621,172800,3850907340,2360,2360,2360,2360,0
|
|
20240621,172700,3850907340,2360,2360,2360,2360,0
|
|
20240621,172600,3850907340,2360,2360,2360,2360,0
|
|
20240621,172500,3850907340,2360,2360,2360,2360,0
|
|
20240621,172400,3850907340,2360,2360,2360,2360,0
|
|
20240621,172300,3850907340,2360,2360,2360,2360,0
|
|
20240621,172200,3850907340,2360,2360,2360,2360,0
|
|
20240621,172100,3850907340,2360,2360,2360,2360,0
|
|
20240621,172000,3850907340,2360,2360,2360,2360,0
|
|
20240621,171900,3850907340,2360,2360,2360,2360,0
|
|
20240621,171800,3850907340,2360,2360,2360,2360,0
|
|
20240621,171700,3850907340,2360,2360,2360,2360,0
|
|
20240621,171600,3850907340,2360,2360,2360,2360,0
|
|
20240621,171500,3850907340,2360,2360,2360,2360,0
|
|
20240621,171400,3850907340,2360,2360,2360,2360,0
|
|
20240621,171300,3850907340,2360,2360,2360,2360,0
|
|
20240621,171200,3850907340,2360,2360,2360,2360,0
|
|
20240621,171100,3850907340,2360,2360,2360,2360,0
|
|
20240621,171000,3850907340,2360,2360,2360,2360,0
|
|
20240621,170900,3850907340,2360,2360,2360,2360,0
|
|
20240621,170800,3850907340,2360,2360,2360,2360,0
|
|
20240621,170700,3850907340,2360,2360,2360,2360,0
|
|
20240621,170600,3850907340,2360,2360,2360,2360,0
|
|
20240621,170500,3850907340,2360,2360,2360,2360,0
|
|
20240621,170400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,170300,3850907340,2360,2360,2360,2360,0
|
|
20240621,170200,3850907340,2360,2360,2360,2360,0
|
|
20240621,170100,3850907340,2360,2360,2360,2360,0
|
|
20240621,170000,3850907340,2360,2360,2360,2360,0
|
|
20240621,165900,3850907340,2360,2360,2360,2360,0
|
|
20240621,165800,3850907340,2360,2360,2360,2360,0
|
|
20240621,165700,3850907340,2360,2360,2360,2360,0
|
|
20240621,165600,3850907340,2360,2360,2360,2360,0
|
|
20240621,165500,3850907340,2360,2360,2360,2360,0
|
|
20240621,165400,3850907340,2360,2360,2360,2360,0
|
|
20240621,165300,3850907340,2360,2360,2360,2360,0
|
|
20240621,165200,3850907340,2360,2360,2360,2360,0
|
|
20240621,165100,3850907340,2360,2360,2360,2360,0
|
|
20240621,165000,3850907340,2360,2360,2360,2360,0
|
|
20240621,164900,3850907340,2360,2360,2360,2360,0
|
|
20240621,164800,3850907340,2360,2360,2360,2360,0
|
|
20240621,164700,3850907340,2360,2360,2360,2360,0
|
|
20240621,164600,3850907340,2360,2360,2360,2360,0
|
|
20240621,164500,3850907340,2360,2360,2360,2360,0
|
|
20240621,164400,3850907340,2360,2360,2360,2360,0
|
|
20240621,164300,3850907340,2360,2360,2360,2360,0
|
|
20240621,164200,3850907340,2360,2360,2360,2360,0
|
|
20240621,164100,3850907340,2360,2360,2360,2360,0
|
|
20240621,164000,3850907340,2360,2360,2360,2360,0
|
|
20240621,163900,3850907340,2360,2360,2360,2360,0
|
|
20240621,163800,3850907340,2360,2360,2360,2360,0
|
|
20240621,163700,3850907340,2360,2360,2360,2360,0
|
|
20240621,163600,3850907340,2360,2360,2360,2360,0
|
|
20240621,163500,3850907340,2360,2360,2360,2360,0
|
|
20240621,163400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,163300,3850907340,2360,2360,2360,2360,0
|
|
20240621,163200,3850907340,2360,2360,2360,2360,0
|
|
20240621,163100,3850907340,2360,2360,2360,2360,0
|
|
20240621,163000,3850907340,2360,2360,2360,2360,0
|
|
20240621,162900,3850907340,2360,2360,2360,2360,0
|
|
20240621,162800,3850907340,2360,2360,2360,2360,0
|
|
20240621,162700,3850907340,2360,2360,2360,2360,0
|
|
20240621,162600,3850907340,2360,2360,2360,2360,0
|
|
20240621,162500,3850907340,2360,2360,2360,2360,0
|
|
20240621,162400,3850907340,2360,2360,2360,2360,0
|
|
20240621,162300,3850907340,2360,2360,2360,2360,0
|
|
20240621,162200,3850907340,2360,2360,2360,2360,0
|
|
20240621,162100,3850907340,2360,2360,2360,2360,0
|
|
20240621,162000,3850907340,2360,2360,2360,2360,0
|
|
20240621,161900,3850907340,2360,2360,2360,2360,0
|
|
20240621,161800,3850907340,2360,2360,2360,2360,0
|
|
20240621,161700,3850907340,2360,2360,2360,2360,0
|
|
20240621,161600,3850907340,2360,2360,2360,2360,0
|
|
20240621,161500,3850907340,2360,2360,2360,2360,0
|
|
20240621,161400,3850907340,2360,2360,2360,2360,0
|
|
20240621,161300,3850907340,2360,2360,2360,2360,0
|
|
20240621,161200,3850907340,2360,2360,2360,2360,0
|
|
20240621,161100,3850907340,2360,2360,2360,2360,0
|
|
20240621,161000,3850907340,2360,2360,2360,2360,0
|
|
20240621,160900,3850907340,2360,2360,2360,2360,0
|
|
20240621,160800,3850907340,2360,2360,2360,2360,0
|
|
20240621,160700,3850907340,2360,2360,2360,2360,0
|
|
20240621,160600,3850907340,2360,2360,2360,2360,0
|
|
20240621,160500,3850907340,2360,2360,2360,2360,0
|
|
20240621,160400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,160300,3850907340,2360,2360,2360,2360,0
|
|
20240621,160200,3850907340,2360,2360,2360,2360,0
|
|
20240621,160100,3850907340,2360,2360,2360,2360,0
|
|
20240621,160000,3850907340,2360,2360,2360,2360,0
|
|
20240621,155900,3850907340,2360,2360,2360,2360,0
|
|
20240621,155800,3850907340,2360,2360,2360,2360,0
|
|
20240621,155700,3850907340,2360,2360,2360,2360,0
|
|
20240621,155600,3850907340,2360,2360,2360,2360,0
|
|
20240621,155500,3850907340,2360,2360,2360,2360,0
|
|
20240621,155400,3850907340,2360,2360,2360,2360,0
|
|
20240621,155300,3850907340,2360,2360,2360,2360,0
|
|
20240621,155200,3850907340,2360,2360,2360,2360,0
|
|
20240621,155100,3850907340,2360,2360,2360,2360,0
|
|
20240621,155000,3850907340,2360,2360,2360,2360,0
|
|
20240621,154900,3850907340,2360,2360,2360,2360,0
|
|
20240621,154800,3850907340,2360,2360,2360,2360,0
|
|
20240621,154700,3850907340,2360,2360,2360,2360,0
|
|
20240621,154600,3850907340,2360,2360,2360,2360,0
|
|
20240621,154500,3850907340,2360,2360,2360,2360,0
|
|
20240621,154400,3850907340,2360,2360,2360,2360,0
|
|
20240621,154300,3850907340,2360,2360,2360,2360,0
|
|
20240621,154200,3850907340,2360,2360,2360,2360,0
|
|
20240621,154100,3850907340,2360,2360,2360,2360,0
|
|
20240621,154000,3850907340,2360,2360,2360,2360,0
|
|
20240621,153900,3850907340,2360,2360,2360,2360,0
|
|
20240621,153800,3850907340,2360,2360,2360,2360,0
|
|
20240621,153700,3850907340,2360,2360,2360,2360,0
|
|
20240621,153600,3850907340,2360,2360,2360,2360,0
|
|
20240621,153500,3850907340,2360,2360,2360,2360,0
|
|
20240621,153400,3850907340,2360,2360,2360,2360,30498
|
|
20240621,153300,3850907340,2360,2360,2360,2360,0
|
|
20240621,153200,3850907340,2360,2360,2360,2360,0
|
|
20240621,153100,3850907340,2360,2360,2360,2360,0
|
|
20240621,153000,3850907340,2360,2360,2360,2360,30498
|
|
20240621,152900,3778932060,2340,2340,2340,2340,0
|
|
20240621,152800,3778932060,2340,2340,2340,2340,0
|
|
20240621,152700,3778932060,2340,2340,2340,2340,0
|
|
20240621,152600,3778932060,2340,2340,2340,2340,0
|
|
20240621,152500,3778932060,2340,2340,2340,2340,0
|
|
20240621,152400,3778932060,2340,2340,2340,2340,0
|
|
20240621,152300,3778932060,2340,2340,2340,2340,0
|
|
20240621,152200,3778932060,2340,2340,2340,2340,0
|
|
20240621,152100,3778932060,2340,2340,2340,2340,0
|
|
20240621,152000,3778932060,2340,2340,2340,2340,0
|
|
20240621,151900,3778932060,2340,2315,2340,2315,4069
|
|
20240621,151800,3769480075,2325,2320,2325,2315,5736
|
|
20240621,151700,3756172365,2315,2315,2325,2315,511
|
|
20240621,151600,3754989390,2315,2315,2315,2305,12724
|
|
20240621,151500,3725605970,2315,2325,2325,2315,6847
|
|
20240621,151400,3709733915,2325,2325,2325,2325,2518
|
|
20240621,151300,3703879565,2330,2330,2330,2330,2716
|
|
20240621,151200,3697551285,2330,2325,2330,2325,1000
|
|
20240621,151100,3695221895,2325,2320,2325,2320,1402
|
|
20240621,151000,3691963245,2325,2325,2325,2325,10
|
|
20240621,150900,3691939995,2325,2325,2325,2315,2304
|
|
20240621,150800,3686601230,2320,2320,2320,2320,830
|
|
20240621,150700,3684675630,2320,2320,2320,2320,3110
|
|
20240621,150600,3677460430,2325,2325,2325,2325,0
|
|
20240621,150500,3677460430,2325,2320,2325,2320,1113
|
|
20240621,150400,3674877145,2325,2325,2325,2320,535
|
|
20240621,150300,3673635775,2325,2320,2325,2320,32
|
|
20240621,150200,3673561380,2320,2320,2320,2320,0
|
|
20240621,150100,3673561380,2320,2320,2325,2320,672
|
|
20240621,150000,3671999840,2320,2320,2320,2320,1
|
|
20240621,145900,3671997520,2320,2320,2320,2320,47
|
|
20240621,145800,3671888480,2320,2325,2325,2320,1108
|
|
20240621,145700,3669317915,2325,2325,2325,2325,129
|
|
20240621,145600,3669017990,2320,2320,2320,2320,2233
|
|
20240621,145500,3663837430,2320,2320,2320,2320,100
|
|
20240621,145400,3663605430,2320,2320,2320,2320,236
|
|
20240621,145300,3663057910,2315,2315,2315,2315,4428
|
|
20240621,145200,3652807090,2315,2320,2320,2315,583
|
|
20240621,145100,3651454945,2320,2320,2325,2320,94
|
|
20240621,145000,3651236860,2320,2320,2325,2315,1001
|
|
20240621,144900,3648919525,2330,2315,2330,2315,4230
|
|
20240621,144800,3639126270,2320,2325,2325,2320,665
|
|
20240621,144700,3637583430,2325,2320,2325,2315,4695
|
|
20240621,144600,3626712165,2325,2325,2325,2325,1
|
|
20240621,144500,3626709840,2330,2325,2330,2315,4018
|
|
20240621,144400,3617400580,2330,2325,2330,2320,492
|
|
20240621,144300,3616257265,2335,2335,2335,2330,54
|
|
20240621,144200,3616131425,2335,2315,2335,2315,2205
|
|
20240621,144100,3611015935,2315,2330,2330,2315,107
|
|
20240621,144000,3610768140,2315,2330,2330,2305,38674
|
|
20240621,143900,3521207390,2330,2330,2330,2330,50
|
|
20240621,143800,3521090890,2340,2345,2345,2340,2109
|
|
20240621,143700,3516155820,2340,2340,2340,2340,19
|
|
20240621,143600,3516111360,2340,2340,2340,2340,4
|
|
20240621,143500,3516102000,2340,2340,2340,2340,1260
|
|
20240621,143400,3513153600,2340,2340,2340,2340,1148
|
|
20240621,143300,3510467280,2340,2340,2340,2340,11
|
|
20240621,143200,3510441540,2325,2335,2340,2325,131
|
|
20240621,143100,3510135845,2345,2345,2345,2345,0
|
|
20240621,143000,3510135845,2345,2345,2345,2345,0
|
|
20240621,142900,3510135845,2345,2335,2345,2320,4949
|
|
20240621,142800,3498651455,2325,2325,2330,2320,20957
|
|
20240621,142700,3450013460,2325,2325,2325,2325,2022
|
|
20240621,142600,3445312310,2325,2330,2330,2325,751
|
|
20240621,142500,3443562980,2330,2340,2345,2330,305
|
|
20240621,142400,3442848580,2345,2345,2345,2345,2
|
|
20240621,142300,3442843890,2345,2345,2345,2345,1
|
|
20240621,142200,3442841545,2330,2330,2330,2330,1
|
|
20240621,142100,3442839215,2330,2330,2330,2330,0
|
|
20240621,142000,3442839215,2330,2330,2330,2330,4
|
|
20240621,141900,3442829895,2345,2330,2345,2330,2
|
|
20240621,141800,3442825220,2330,2335,2335,2330,206
|
|
20240621,141700,3442345215,2345,2335,2345,2335,1512
|
|
20240621,141600,3438814675,2335,2335,2335,2335,0
|
|
20240621,141500,3438814675,2335,2335,2345,2335,1399
|
|
20240621,141400,3435548000,2345,2345,2345,2345,0
|
|
20240621,141300,3435548000,2345,2340,2345,2340,1807
|
|
20240621,141200,3431319610,2340,2335,2340,2335,381
|
|
20240621,141100,3430429960,2335,2335,2335,2335,100
|
|
20240621,141000,3430196460,2335,2330,2335,2330,1185
|
|
20240621,140900,3427429545,2330,2330,2330,2330,98
|
|
20240621,140800,3427201205,2330,2330,2330,2330,100
|
|
20240621,140700,3426968205,2330,2330,2330,2330,0
|
|
20240621,140600,3426968205,2330,2330,2330,2330,441
|
|
20240621,140500,3425940675,2335,2335,2335,2335,172
|
|
20240621,140400,3425539055,2340,2330,2340,2320,17985
|
|
20240621,140300,3383761495,2330,2330,2340,2330,1085
|
|
20240621,140200,3381232165,2340,2340,2340,2340,1
|
|
20240621,140100,3381229825,2340,2340,2340,2330,122
|
|
20240621,140000,3380945055,2330,2330,2330,2330,20
|
|
20240621,135900,3380898455,2335,2335,2335,2330,16
|
|
20240621,135800,3380861100,2335,2335,2335,2335,0
|
|
20240621,135700,3380861100,2335,2335,2335,2335,885
|
|
20240621,135600,3378794625,2340,2340,2340,2340,17
|
|
20240621,135500,3378754845,2335,2335,2335,2330,4395
|
|
20240621,135400,3368496115,2340,2340,2340,2340,923
|
|
20240621,135300,3366336295,2340,2340,2340,2340,0
|
|
20240621,135200,3366336295,2340,2340,2340,2340,0
|
|
20240621,135100,3366336295,2340,2340,2340,2340,50
|
|
20240621,135000,3366219295,2340,2340,2340,2340,0
|
|
20240621,134900,3366219295,2340,2340,2340,2340,0
|
|
20240621,134800,3366219295,2340,2340,2340,2340,210
|
|
20240621,134700,3365727895,2340,2340,2340,2340,796
|
|
20240621,134600,3363865255,2340,2340,2340,2340,72
|
|
20240621,134500,3363696775,2340,2340,2340,2340,824
|
|
20240621,134400,3361768615,2345,2345,2345,2345,50
|
|
20240621,134300,3361651365,2345,2340,2345,2340,17
|
|
20240621,134200,3361611505,2340,2340,2340,2340,0
|
|
20240621,134100,3361611505,2340,2340,2340,2340,14
|
|
20240621,134000,3361578745,2345,2345,2345,2345,4
|
|
20240621,133900,3361569365,2345,2345,2345,2345,0
|
|
20240621,133800,3361569365,2345,2345,2345,2345,300
|
|
20240621,133700,3360865865,2345,2345,2345,2345,25
|
|
20240621,133600,3360807240,2335,2335,2335,2335,10
|
|
20240621,133500,3360783890,2340,2340,2340,2340,746
|
|
20240621,133400,3359038250,2345,2345,2345,2345,3
|
|
20240621,133300,3359031215,2345,2345,2345,2345,1325
|
|
20240621,133200,3355924090,2340,2345,2345,2340,1215
|
|
20240621,133100,3353077780,2345,2345,2345,2335,452
|
|
20240621,133000,3352021910,2330,2325,2330,2325,4989
|
|
20240621,132900,3340404230,2330,2330,2335,2330,3829
|
|
20240621,132800,3331482600,2335,2335,2335,2335,187
|
|
20240621,132700,3331045955,2335,2335,2335,2335,1
|
|
20240621,132600,3331043620,2335,2335,2335,2335,441
|
|
20240621,132500,3330013885,2330,2330,2330,2330,1
|
|
20240621,132400,3330011555,2335,2335,2335,2330,17
|
|
20240621,132300,3329971885,2335,2330,2335,2330,1062
|
|
20240621,132200,3327492425,2325,2325,2325,2325,1601
|
|
20240621,132100,3323770100,2325,2335,2335,2325,407
|
|
20240621,132000,3322822275,2335,2325,2335,2325,609
|
|
20240621,131900,3321406330,2335,2335,2335,2335,21
|
|
20240621,131800,3321357295,2325,2325,2325,2325,0
|
|
20240621,131700,3321357295,2325,2330,2330,2325,3420
|
|
20240621,131600,3313392345,2330,2335,2335,2330,188
|
|
20240621,131500,3312954145,2335,2335,2335,2330,549
|
|
20240621,131400,3311673970,2335,2330,2335,2330,460
|
|
20240621,131300,3310601120,2330,2330,2330,2330,1118
|
|
20240621,131200,3307996180,2330,2330,2330,2325,1600
|
|
20240621,131100,3304270385,2330,2335,2335,2330,3959
|
|
20240621,131000,3295045610,2330,2335,2335,2330,5086
|
|
20240621,130900,3283170055,2335,2350,2350,2335,9970
|
|
20240621,130800,3259834200,2350,2350,2350,2350,7
|
|
20240621,130700,3259817750,2350,2350,2350,2350,7
|
|
20240621,130600,3259801300,2345,2350,2350,2345,57
|
|
20240621,130500,3259667510,2350,2350,2350,2345,777
|
|
20240621,130400,3257841565,2360,2360,2360,2360,0
|
|
20240621,130300,3257841565,2360,2350,2360,2350,108
|
|
20240621,130200,3257587755,2350,2350,2350,2350,8
|
|
20240621,130100,3257568955,2350,2350,2350,2350,81
|
|
20240621,130000,3257378605,2360,2360,2360,2360,0
|
|
20240621,125900,3257378605,2360,2360,2360,2350,492
|
|
20240621,125800,3256222385,2350,2355,2355,2345,12408
|
|
20240621,125700,3227122825,2365,2360,2365,2355,3471
|
|
20240621,125600,3218939560,2365,2365,2365,2365,100
|
|
20240621,125500,3218703060,2365,2365,2365,2365,1000
|
|
20240621,125400,3216338060,2365,2365,2365,2365,1358
|
|
20240621,125300,3213126390,2365,2365,2365,2365,0
|
|
20240621,125200,3213126390,2365,2360,2365,2360,6
|
|
20240621,125100,3213112225,2365,2365,2365,2365,0
|
|
20240621,125000,3213112225,2365,2360,2365,2360,103
|
|
20240621,124900,3212869140,2365,2360,2365,2360,381
|
|
20240621,124800,3211969945,2365,2360,2365,2360,505
|
|
20240621,124700,3210778135,2360,2360,2360,2360,2301
|
|
20240621,124600,3205347775,2365,2365,2365,2365,200
|
|
20240621,124500,3204874775,2370,2370,2370,2365,24
|
|
20240621,124400,3204818005,2365,2370,2370,2365,380
|
|
20240621,124300,3203919295,2370,2365,2370,2365,323
|
|
20240621,124200,3203155395,2365,2365,2365,2365,264
|
|
20240621,124100,3202531035,2370,2370,2370,2370,586
|
|
20240621,124000,3201142215,2370,2365,2370,2365,787
|
|
20240621,123900,3199280955,2365,2365,2365,2365,0
|
|
20240621,123800,3199280955,2365,2365,2365,2365,0
|
|
20240621,123700,3199280955,2365,2365,2365,2365,100
|
|
20240621,123600,3199044455,2365,2365,2365,2360,2411
|
|
20240621,123500,3193344445,2370,2370,2370,2365,581
|
|
20240621,123400,3191967730,2370,2370,2370,2365,207
|
|
20240621,123300,3191477265,2370,2365,2370,2365,29
|
|
20240621,123200,3191408645,2370,2370,2370,2370,114
|
|
20240621,123100,3191138465,2370,2365,2370,2365,201
|
|
20240621,123000,3190663095,2370,2365,2370,2365,1001
|
|
20240621,122900,3188295725,2370,2370,2370,2370,1492
|
|
20240621,122800,3184759685,2370,2370,2370,2365,117
|
|
20240621,122700,3184482920,2365,2365,2370,2360,2111
|
|
20240621,122600,3179491125,2365,2360,2365,2360,1212
|
|
20240621,122500,3176630550,2355,2350,2355,2350,2554
|
|
20240621,122400,3170617765,2355,2355,2355,2355,0
|
|
20240621,122300,3170617765,2355,2355,2355,2355,0
|
|
20240621,122200,3170617765,2355,2355,2355,2355,530
|
|
20240621,122100,3169369615,2355,2355,2355,2355,20
|
|
20240621,122000,3169322515,2360,2360,2360,2360,293
|
|
20240621,121900,3168631035,2360,2360,2360,2350,476
|
|
20240621,121800,3167508195,2360,2360,2360,2360,1779
|
|
20240621,121700,3163309755,2360,2350,2360,2350,876
|
|
20240621,121600,3161251075,2350,2350,2350,2350,1087
|
|
20240621,121500,3158696625,2350,2350,2350,2350,0
|
|
20240621,121400,3158696625,2350,2350,2350,2350,201
|
|
20240621,121300,3158224275,2360,2360,2360,2360,0
|
|
20240621,121200,3158224275,2360,2360,2360,2360,0
|
|
20240621,121100,3158224275,2360,2350,2360,2350,361
|
|
20240621,121000,3157375865,2350,2350,2350,2350,1511
|
|
20240621,120900,3153825015,2350,2350,2350,2350,1
|
|
20240621,120800,3153822665,2350,2350,2350,2350,1
|
|
20240621,120700,3153820315,2345,2355,2355,2345,6900
|
|
20240621,120600,3137620645,2360,2355,2360,2355,5083
|
|
20240621,120500,3125624815,2355,2355,2355,2355,0
|
|
20240621,120400,3125624815,2355,2350,2355,2345,2656
|
|
20240621,120300,3119386695,2360,2360,2360,2360,0
|
|
20240621,120200,3119386695,2360,2355,2360,2350,11045
|
|
20240621,120100,3093425735,2360,2360,2360,2355,196
|
|
20240621,120000,3092963495,2365,2355,2365,2355,1522
|
|
20240621,115900,3089378965,2355,2355,2355,2355,1
|
|
20240621,115800,3089376610,2355,2355,2355,2355,429
|
|
20240621,115700,3088366315,2350,2350,2350,2350,109
|
|
20240621,115600,3088110165,2350,2350,2350,2350,0
|
|
20240621,115500,3088110165,2350,2355,2355,2350,63
|
|
20240621,115400,3087962100,2355,2355,2355,2355,0
|
|
20240621,115300,3087962100,2355,2355,2355,2355,1324
|
|
20240621,115200,3084844080,2355,2355,2355,2355,0
|
|
20240621,115100,3084844080,2355,2355,2355,2355,0
|
|
20240621,115000,3084844080,2355,2355,2355,2355,1
|
|
20240621,114900,3084841725,2355,2350,2355,2350,8745
|
|
20240621,114800,3064290960,2350,2355,2355,2350,113
|
|
20240621,114700,3064024860,2355,2355,2365,2355,474
|
|
20240621,114600,3062908580,2355,2355,2355,2355,1211
|
|
20240621,114500,3060056675,2355,2355,2355,2355,0
|
|
20240621,114400,3060056675,2355,2355,2355,2355,1
|
|
20240621,114300,3060054320,2370,2370,2370,2370,0
|
|
20240621,114200,3060054320,2370,2370,2370,2370,1
|
|
20240621,114100,3060051950,2355,2355,2370,2355,3
|
|
20240621,114000,3060044870,2355,2360,2360,2355,1267
|
|
20240621,113900,3057058085,2355,2355,2355,2355,0
|
|
20240621,113800,3057058085,2355,2355,2370,2355,589
|
|
20240621,113700,3055670975,2355,2355,2355,2355,300
|
|
20240621,113600,3054964475,2355,2360,2360,2355,428
|
|
20240621,113500,3053956285,2375,2365,2375,2350,4443
|
|
20240621,113400,3043478545,2365,2370,2370,2365,1591
|
|
20240621,113300,3039712820,2375,2370,2375,2370,368
|
|
20240621,113200,3038838900,2370,2370,2370,2370,280
|
|
20240621,113100,3038175300,2365,2365,2365,2365,257
|
|
20240621,113000,3037567495,2365,2360,2365,2360,214
|
|
20240621,112900,3037061635,2360,2360,2360,2360,100
|
|
20240621,112800,3036825635,2360,2360,2360,2360,1
|
|
20240621,112700,3036823275,2380,2375,2380,2375,502
|
|
20240621,112600,3035628740,2355,2370,2375,2355,10172
|
|
20240621,112500,3011590615,2370,2370,2370,2370,325
|
|
20240621,112400,3010820365,2370,2365,2370,2365,1292
|
|
20240621,112300,3007758690,2365,2365,2365,2365,2117
|
|
20240621,112200,3002751985,2365,2365,2365,2365,1662
|
|
20240621,112100,2998821355,2365,2370,2375,2365,2980
|
|
20240621,112000,2991761895,2375,2375,2375,2375,2319
|
|
20240621,111900,2986254270,2380,2375,2380,2375,6257
|
|
20240621,111800,2971365820,2380,2370,2380,2365,6751
|
|
20240621,111700,2955351550,2370,2365,2370,2365,3133
|
|
20240621,111600,2947941985,2355,2360,2360,2355,2271
|
|
20240621,111500,2942583915,2355,2360,2360,2355,1236
|
|
20240621,111400,2939668460,2360,2360,2360,2360,100
|
|
20240621,111300,2939432460,2355,2355,2355,2355,1813
|
|
20240621,111200,2935162845,2355,2355,2360,2355,276
|
|
20240621,111100,2934512835,2355,2360,2360,2355,2973
|
|
20240621,111000,2927499115,2360,2365,2365,2360,554
|
|
20240621,110900,2926191075,2360,2360,2365,2360,423
|
|
20240621,110800,2925192545,2360,2360,2360,2360,460
|
|
20240621,110700,2924106945,2360,2360,2360,2360,849
|
|
20240621,110600,2922103305,2360,2360,2360,2355,1519
|
|
20240621,110500,2918518515,2360,2365,2365,2360,1986
|
|
20240621,110400,2913827715,2365,2355,2365,2355,1849
|
|
20240621,110300,2909464025,2350,2345,2355,2345,4675
|
|
20240621,110200,2898484500,2340,2340,2345,2340,48
|
|
20240621,110100,2898371970,2340,2340,2340,2340,476
|
|
20240621,110000,2897258130,2340,2345,2345,2340,43
|
|
20240621,105900,2897157430,2340,2340,2340,2340,732
|
|
20240621,105800,2895444550,2335,2335,2335,2335,0
|
|
20240621,105700,2895444550,2335,2335,2340,2335,1106
|
|
20240621,105600,2892859040,2335,2335,2335,2335,38
|
|
20240621,105500,2892770310,2335,2335,2335,2335,28
|
|
20240621,105400,2892704930,2335,2335,2335,2335,11
|
|
20240621,105300,2892679245,2340,2340,2340,2340,30
|
|
20240621,105200,2892609045,2335,2335,2335,2335,0
|
|
20240621,105100,2892609045,2335,2335,2335,2335,298
|
|
20240621,105000,2891913215,2340,2335,2340,2335,445
|
|
20240621,104900,2890873855,2335,2335,2335,2335,101
|
|
20240621,104800,2890638020,2330,2330,2330,2325,1429
|
|
20240621,104700,2887309975,2330,2330,2330,2330,2929
|
|
20240621,104600,2880485405,2330,2335,2340,2330,544
|
|
20240621,104500,2879215150,2335,2335,2340,2330,2319
|
|
20240621,104400,2873796390,2340,2340,2340,2340,14
|
|
20240621,104300,2873763630,2340,2340,2340,2340,5920
|
|
20240621,104200,2859910830,2340,2340,2340,2340,42
|
|
20240621,104100,2859812550,2340,2340,2340,2340,300
|
|
20240621,104000,2859110550,2335,2335,2340,2335,1353
|
|
20240621,103900,2855946240,2340,2340,2340,2340,60
|
|
20240621,103800,2855805840,2335,2335,2335,2335,200
|
|
20240621,103700,2855338840,2350,2335,2350,2335,2391
|
|
20240621,103600,2849729145,2345,2335,2345,2335,2985
|
|
20240621,103500,2842749350,2345,2345,2345,2345,427
|
|
20240621,103400,2841748035,2335,2340,2345,2335,3113
|
|
20240621,103300,2834451720,2340,2340,2340,2340,2725
|
|
20240621,103200,2828075220,2335,2340,2340,2330,2735
|
|
20240621,103100,2821690620,2340,2340,2340,2340,1010
|
|
20240621,103000,2819327220,2340,2340,2340,2340,3
|
|
20240621,102900,2819320200,2340,2335,2340,2330,55
|
|
20240621,102800,2819191685,2340,2335,2340,2335,298
|
|
20240621,102700,2818495850,2335,2330,2335,2325,6531
|
|
20240621,102600,2803302250,2335,2335,2340,2335,890
|
|
20240621,102500,2801224095,2335,2335,2335,2325,5396
|
|
20240621,102400,2788678355,2325,2330,2330,2325,455
|
|
20240621,102300,2787620475,2335,2335,2335,2330,41
|
|
20240621,102200,2787524885,2325,2330,2330,2325,1118
|
|
20240621,102100,2784922325,2330,2330,2330,2330,1629
|
|
20240621,102000,2781126755,2335,2330,2335,2325,6507
|
|
20240621,101900,2765993475,2330,2330,2335,2330,1297
|
|
20240621,101800,2762971430,2325,2325,2325,2325,30
|
|
20240621,101700,2762901680,2325,2330,2330,2325,1116
|
|
20240621,101600,2760306725,2330,2325,2330,2325,3153
|
|
20240621,101500,2752962000,2325,2340,2340,2325,2816
|
|
20240621,101400,2746390245,2340,2340,2340,2340,28
|
|
20240621,101300,2746324725,2345,2340,2345,2340,2531
|
|
20240621,101200,2740402145,2335,2340,2340,2330,579
|
|
20240621,101100,2739050305,2340,2330,2340,2330,1455
|
|
20240621,101000,2735653490,2325,2320,2330,2320,2798
|
|
20240621,100900,2729142175,2320,2330,2330,2320,1490
|
|
20240621,100800,2725679620,2325,2325,2335,2320,5754
|
|
20240621,100700,2712312125,2330,2350,2350,2310,37531
|
|
20240621,100600,2624945550,2355,2355,2355,2350,2964
|
|
20240621,100500,2617970325,2355,2365,2365,2355,2149
|
|
20240621,100400,2612894820,2365,2355,2365,2355,3718
|
|
20240621,100300,2604137415,2355,2355,2360,2355,2070
|
|
20240621,100200,2599262560,2355,2355,2360,2355,3958
|
|
20240621,100100,2589926470,2355,2355,2360,2355,3739
|
|
20240621,100000,2581118560,2350,2365,2365,2350,6381
|
|
20240621,095900,2566070610,2370,2370,2370,2365,1236
|
|
20240621,095800,2563142540,2375,2370,2375,2370,430
|
|
20240621,095700,2562121615,2370,2370,2370,2360,367
|
|
20240621,095600,2561251985,2370,2360,2370,2360,2560
|
|
20240621,095500,2555207535,2360,2355,2360,2350,2050
|
|
20240621,095400,2550379815,2355,2350,2355,2345,2635
|
|
20240621,095300,2544189780,2350,2345,2355,2345,1496
|
|
20240621,095200,2540673450,2350,2345,2355,2345,287
|
|
20240621,095100,2539999360,2345,2355,2355,2345,6728
|
|
20240621,095000,2524203905,2350,2350,2350,2350,38
|
|
20240621,094900,2524114605,2350,2350,2360,2350,1342
|
|
20240621,094800,2520960195,2360,2360,2360,2350,7844
|
|
20240621,094700,2502480740,2360,2370,2370,2360,3588
|
|
20240621,094600,2493998590,2370,2375,2380,2370,1591
|
|
20240621,094500,2490223690,2385,2380,2385,2375,262
|
|
20240621,094400,2489601345,2375,2370,2375,2370,1433
|
|
20240621,094300,2486202790,2370,2385,2385,2365,6250
|
|
20240621,094200,2471383700,2385,2385,2385,2380,5818
|
|
20240621,094100,2457529445,2385,2385,2385,2385,3019
|
|
20240621,094000,2450329130,2385,2370,2385,2365,10182
|
|
20240621,093900,2426134930,2365,2370,2370,2360,1391
|
|
20240621,093800,2422845520,2375,2360,2375,2355,5113
|
|
20240621,093700,2410766490,2360,2355,2365,2355,6084
|
|
20240621,093600,2396433235,2355,2380,2385,2355,20715
|
|
20240621,093500,2347352460,2385,2385,2390,2380,4443
|
|
20240621,093400,2336753835,2385,2370,2385,2370,9601
|
|
20240621,093300,2313983705,2370,2390,2415,2370,82618
|
|
20240621,093200,2116202260,2390,2385,2390,2380,9386
|
|
20240621,093100,2093816090,2385,2390,2390,2380,14147
|
|
20240621,093000,2060057790,2390,2370,2395,2365,29476
|
|
20240621,092900,1989799400,2370,2350,2380,2350,23163
|
|
20240621,092800,1934925050,2350,2340,2350,2340,6083
|
|
20240621,092700,1920640140,2345,2325,2345,2320,7591
|
|
20240621,092600,1902923740,2325,2335,2335,2325,4106
|
|
20240621,092500,1893355500,2340,2340,2345,2335,9726
|
|
20240621,092400,1870619315,2345,2340,2345,2335,5172
|
|
20240621,092300,1858519080,2340,2345,2350,2340,2821
|
|
20240621,092200,1851917415,2345,2350,2350,2340,8155
|
|
20240621,092100,1832781020,2355,2330,2360,2325,28210
|
|
20240621,092000,1766796880,2325,2310,2325,2310,4435
|
|
20240621,091900,1756519700,2310,2310,2310,2310,209
|
|
20240621,091800,1756036910,2310,2310,2315,2305,5840
|
|
20240621,091700,1742542515,2310,2310,2310,2305,11529
|
|
20240621,091600,1715921940,2315,2320,2320,2310,14632
|
|
20240621,091500,1682081955,2320,2315,2320,2305,10403
|
|
20240621,091400,1658032260,2315,2315,2315,2305,2368
|
|
20240621,091300,1652559935,2315,2310,2320,2310,5786
|
|
20240621,091200,1639176180,2310,2305,2310,2300,11047
|
|
20240621,091100,1613737975,2305,2300,2305,2295,20700
|
|
20240621,091000,1566167480,2300,2310,2315,2300,11673
|
|
20240621,090900,1539223890,2310,2300,2310,2300,11623
|
|
20240621,090800,1512458855,2300,2295,2315,2295,23326
|
|
20240621,090700,1458744460,2300,2335,2340,2290,57242
|
|
20240621,090600,1326311770,2335,2330,2345,2325,23209
|
|
20240621,090500,1272136050,2330,2320,2330,2320,67722
|
|
20240621,090400,1114386970,2320,2330,2345,2320,27475
|
|
20240621,090300,1050436270,2330,2370,2375,2320,70958
|
|
20240621,090200,883999200,2370,2395,2395,2365,29790
|
|
20240621,090100,813275010,2395,2390,2410,2365,57431
|
|
20240621,090000,676512715,2385,2435,2440,2365,278222
|