611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,190700,18802473335,2280,2280,2280,2280,0
|
|
20240621,190600,18802473335,2280,2280,2280,2280,0
|
|
20240621,190500,18802473335,2280,2280,2280,2280,0
|
|
20240621,190400,18802473335,2280,2280,2280,2280,0
|
|
20240621,190300,18802473335,2280,2280,2280,2280,0
|
|
20240621,190200,18802473335,2280,2280,2280,2280,0
|
|
20240621,190100,18802473335,2280,2280,2280,2280,0
|
|
20240621,190000,18802473335,2280,2280,2280,2280,0
|
|
20240621,185900,18802473335,2280,2280,2280,2280,0
|
|
20240621,185800,18802473335,2280,2280,2280,2280,0
|
|
20240621,185700,18802473335,2280,2280,2280,2280,0
|
|
20240621,185600,18802473335,2280,2280,2280,2280,0
|
|
20240621,185500,18802473335,2280,2280,2280,2280,0
|
|
20240621,185400,18802473335,2280,2280,2280,2280,0
|
|
20240621,185300,18802473335,2280,2280,2280,2280,0
|
|
20240621,185200,18802473335,2280,2280,2280,2280,0
|
|
20240621,185100,18802473335,2280,2280,2280,2280,0
|
|
20240621,185000,18802473335,2280,2280,2280,2280,0
|
|
20240621,184900,18802473335,2280,2280,2280,2280,0
|
|
20240621,184800,18802473335,2280,2280,2280,2280,0
|
|
20240621,184700,18802473335,2280,2280,2280,2280,0
|
|
20240621,184600,18802473335,2280,2280,2280,2280,0
|
|
20240621,184500,18802473335,2280,2280,2280,2280,0
|
|
20240621,184400,18802473335,2280,2280,2280,2280,0
|
|
20240621,184300,18802473335,2280,2280,2280,2280,0
|
|
20240621,184200,18802473335,2280,2280,2280,2280,0
|
|
20240621,184100,18802473335,2280,2280,2280,2280,0
|
|
20240621,184000,18802473335,2280,2280,2280,2280,0
|
|
20240621,183900,18802473335,2280,2280,2280,2280,0
|
|
20240621,183800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,183700,18802473335,2280,2280,2280,2280,0
|
|
20240621,183600,18802473335,2280,2280,2280,2280,0
|
|
20240621,183500,18802473335,2280,2280,2280,2280,0
|
|
20240621,183400,18802473335,2280,2280,2280,2280,0
|
|
20240621,183300,18802473335,2280,2280,2280,2280,0
|
|
20240621,183200,18802473335,2280,2280,2280,2280,0
|
|
20240621,183100,18802473335,2280,2280,2280,2280,0
|
|
20240621,183000,18802473335,2280,2280,2280,2280,0
|
|
20240621,182900,18802473335,2280,2280,2280,2280,0
|
|
20240621,182800,18802473335,2280,2280,2280,2280,0
|
|
20240621,182700,18802473335,2280,2280,2280,2280,0
|
|
20240621,182600,18802473335,2280,2280,2280,2280,0
|
|
20240621,182500,18802473335,2280,2280,2280,2280,0
|
|
20240621,182400,18802473335,2280,2280,2280,2280,0
|
|
20240621,182300,18802473335,2280,2280,2280,2280,0
|
|
20240621,182200,18802473335,2280,2280,2280,2280,0
|
|
20240621,182100,18802473335,2280,2280,2280,2280,0
|
|
20240621,182000,18802473335,2280,2280,2280,2280,0
|
|
20240621,181900,18802473335,2280,2280,2280,2280,0
|
|
20240621,181800,18802473335,2280,2280,2280,2280,0
|
|
20240621,181700,18802473335,2280,2280,2280,2280,0
|
|
20240621,181600,18802473335,2280,2280,2280,2280,0
|
|
20240621,181500,18802473335,2280,2280,2280,2280,0
|
|
20240621,181400,18802473335,2280,2280,2280,2280,0
|
|
20240621,181300,18802473335,2280,2280,2280,2280,0
|
|
20240621,181200,18802473335,2280,2280,2280,2280,0
|
|
20240621,181100,18802473335,2280,2280,2280,2280,0
|
|
20240621,181000,18802473335,2280,2280,2280,2280,0
|
|
20240621,180900,18802473335,2280,2280,2280,2280,0
|
|
20240621,180800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,180700,18802473335,2280,2280,2280,2280,0
|
|
20240621,180600,18802473335,2280,2280,2280,2280,0
|
|
20240621,180500,18802473335,2280,2280,2280,2280,0
|
|
20240621,180400,18802473335,2280,2280,2280,2280,0
|
|
20240621,180300,18802473335,2280,2280,2280,2280,0
|
|
20240621,180200,18802473335,2280,2280,2280,2280,0
|
|
20240621,180100,18802473335,2280,2280,2280,2280,0
|
|
20240621,180000,18802473335,2280,2280,2280,2280,0
|
|
20240621,175900,18802473335,2280,2280,2280,2280,0
|
|
20240621,175800,18802473335,2280,2280,2280,2280,0
|
|
20240621,175700,18802473335,2280,2280,2280,2280,0
|
|
20240621,175600,18802473335,2280,2280,2280,2280,0
|
|
20240621,175500,18802473335,2280,2280,2280,2280,0
|
|
20240621,175400,18802473335,2280,2280,2280,2280,0
|
|
20240621,175300,18802473335,2280,2280,2280,2280,0
|
|
20240621,175200,18802473335,2280,2280,2280,2280,0
|
|
20240621,175100,18802473335,2280,2280,2280,2280,0
|
|
20240621,175000,18802473335,2280,2280,2280,2280,0
|
|
20240621,174900,18802473335,2280,2280,2280,2280,0
|
|
20240621,174800,18802473335,2280,2280,2280,2280,0
|
|
20240621,174700,18802473335,2280,2280,2280,2280,0
|
|
20240621,174600,18802473335,2280,2280,2280,2280,0
|
|
20240621,174500,18802473335,2280,2280,2280,2280,0
|
|
20240621,174400,18802473335,2280,2280,2280,2280,0
|
|
20240621,174300,18802473335,2280,2280,2280,2280,0
|
|
20240621,174200,18802473335,2280,2280,2280,2280,0
|
|
20240621,174100,18802473335,2280,2280,2280,2280,0
|
|
20240621,174000,18802473335,2280,2280,2280,2280,0
|
|
20240621,173900,18802473335,2280,2280,2280,2280,0
|
|
20240621,173800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,173700,18802473335,2280,2280,2280,2280,0
|
|
20240621,173600,18802473335,2280,2280,2280,2280,0
|
|
20240621,173500,18802473335,2280,2280,2280,2280,0
|
|
20240621,173400,18802473335,2280,2280,2280,2280,0
|
|
20240621,173300,18802473335,2280,2280,2280,2280,0
|
|
20240621,173200,18802473335,2280,2280,2280,2280,0
|
|
20240621,173100,18802473335,2280,2280,2280,2280,0
|
|
20240621,173000,18802473335,2280,2280,2280,2280,0
|
|
20240621,172900,18802473335,2280,2280,2280,2280,0
|
|
20240621,172800,18802473335,2280,2280,2280,2280,0
|
|
20240621,172700,18802473335,2280,2280,2280,2280,0
|
|
20240621,172600,18802473335,2280,2280,2280,2280,0
|
|
20240621,172500,18802473335,2280,2280,2280,2280,0
|
|
20240621,172400,18802473335,2280,2280,2280,2280,0
|
|
20240621,172300,18802473335,2280,2280,2280,2280,0
|
|
20240621,172200,18802473335,2280,2280,2280,2280,0
|
|
20240621,172100,18802473335,2280,2280,2280,2280,0
|
|
20240621,172000,18802473335,2280,2280,2280,2280,0
|
|
20240621,171900,18802473335,2280,2280,2280,2280,0
|
|
20240621,171800,18802473335,2280,2280,2280,2280,0
|
|
20240621,171700,18802473335,2280,2280,2280,2280,0
|
|
20240621,171600,18802473335,2280,2280,2280,2280,0
|
|
20240621,171500,18802473335,2280,2280,2280,2280,0
|
|
20240621,171400,18802473335,2280,2280,2280,2280,0
|
|
20240621,171300,18802473335,2280,2280,2280,2280,0
|
|
20240621,171200,18802473335,2280,2280,2280,2280,0
|
|
20240621,171100,18802473335,2280,2280,2280,2280,0
|
|
20240621,171000,18802473335,2280,2280,2280,2280,0
|
|
20240621,170900,18802473335,2280,2280,2280,2280,0
|
|
20240621,170800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,170700,18802473335,2280,2280,2280,2280,0
|
|
20240621,170600,18802473335,2280,2280,2280,2280,0
|
|
20240621,170500,18802473335,2280,2280,2280,2280,0
|
|
20240621,170400,18802473335,2280,2280,2280,2280,0
|
|
20240621,170300,18802473335,2280,2280,2280,2280,0
|
|
20240621,170200,18802473335,2280,2280,2280,2280,0
|
|
20240621,170100,18802473335,2280,2280,2280,2280,0
|
|
20240621,170000,18802473335,2280,2280,2280,2280,0
|
|
20240621,165900,18802473335,2280,2280,2280,2280,0
|
|
20240621,165800,18802473335,2280,2280,2280,2280,0
|
|
20240621,165700,18802473335,2280,2280,2280,2280,0
|
|
20240621,165600,18802473335,2280,2280,2280,2280,0
|
|
20240621,165500,18802473335,2280,2280,2280,2280,0
|
|
20240621,165400,18802473335,2280,2280,2280,2280,0
|
|
20240621,165300,18802473335,2280,2280,2280,2280,0
|
|
20240621,165200,18802473335,2280,2280,2280,2280,0
|
|
20240621,165100,18802473335,2280,2280,2280,2280,0
|
|
20240621,165000,18802473335,2280,2280,2280,2280,0
|
|
20240621,164900,18802473335,2280,2280,2280,2280,0
|
|
20240621,164800,18802473335,2280,2280,2280,2280,0
|
|
20240621,164700,18802473335,2280,2280,2280,2280,0
|
|
20240621,164600,18802473335,2280,2280,2280,2280,0
|
|
20240621,164500,18802473335,2280,2280,2280,2280,0
|
|
20240621,164400,18802473335,2280,2280,2280,2280,0
|
|
20240621,164300,18802473335,2280,2280,2280,2280,0
|
|
20240621,164200,18802473335,2280,2280,2280,2280,0
|
|
20240621,164100,18802473335,2280,2280,2280,2280,0
|
|
20240621,164000,18802473335,2280,2280,2280,2280,0
|
|
20240621,163900,18802473335,2280,2280,2280,2280,0
|
|
20240621,163800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,163700,18802473335,2280,2280,2280,2280,0
|
|
20240621,163600,18802473335,2280,2280,2280,2280,0
|
|
20240621,163500,18802473335,2280,2280,2280,2280,0
|
|
20240621,163400,18802473335,2280,2280,2280,2280,0
|
|
20240621,163300,18802473335,2280,2280,2280,2280,0
|
|
20240621,163200,18802473335,2280,2280,2280,2280,0
|
|
20240621,163100,18802473335,2280,2280,2280,2280,0
|
|
20240621,163000,18802473335,2280,2280,2280,2280,0
|
|
20240621,162900,18802473335,2280,2280,2280,2280,0
|
|
20240621,162800,18802473335,2280,2280,2280,2280,0
|
|
20240621,162700,18802473335,2280,2280,2280,2280,0
|
|
20240621,162600,18802473335,2280,2280,2280,2280,0
|
|
20240621,162500,18802473335,2280,2280,2280,2280,0
|
|
20240621,162400,18802473335,2280,2280,2280,2280,0
|
|
20240621,162300,18802473335,2280,2280,2280,2280,0
|
|
20240621,162200,18802473335,2280,2280,2280,2280,0
|
|
20240621,162100,18802473335,2280,2280,2280,2280,0
|
|
20240621,162000,18802473335,2280,2280,2280,2280,0
|
|
20240621,161900,18802473335,2280,2280,2280,2280,0
|
|
20240621,161800,18802473335,2280,2280,2280,2280,0
|
|
20240621,161700,18802473335,2280,2280,2280,2280,0
|
|
20240621,161600,18802473335,2280,2280,2280,2280,0
|
|
20240621,161500,18802473335,2280,2280,2280,2280,0
|
|
20240621,161400,18802473335,2280,2280,2280,2280,0
|
|
20240621,161300,18802473335,2280,2280,2280,2280,0
|
|
20240621,161200,18802473335,2280,2280,2280,2280,0
|
|
20240621,161100,18802473335,2280,2280,2280,2280,0
|
|
20240621,161000,18802473335,2280,2280,2280,2280,0
|
|
20240621,160900,18802473335,2280,2280,2280,2280,0
|
|
20240621,160800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,160700,18802473335,2280,2280,2280,2280,0
|
|
20240621,160600,18802473335,2280,2280,2280,2280,0
|
|
20240621,160500,18802473335,2280,2280,2280,2280,0
|
|
20240621,160400,18802473335,2280,2280,2280,2280,0
|
|
20240621,160300,18802473335,2280,2280,2280,2280,0
|
|
20240621,160200,18802473335,2280,2280,2280,2280,0
|
|
20240621,160100,18802473335,2280,2280,2280,2280,0
|
|
20240621,160000,18802473335,2280,2280,2280,2280,0
|
|
20240621,155900,18802473335,2280,2280,2280,2280,0
|
|
20240621,155800,18802473335,2280,2280,2280,2280,0
|
|
20240621,155700,18802473335,2280,2280,2280,2280,0
|
|
20240621,155600,18802473335,2280,2280,2280,2280,0
|
|
20240621,155500,18802473335,2280,2280,2280,2280,0
|
|
20240621,155400,18802473335,2280,2280,2280,2280,0
|
|
20240621,155300,18802473335,2280,2280,2280,2280,0
|
|
20240621,155200,18802473335,2280,2280,2280,2280,0
|
|
20240621,155100,18802473335,2280,2280,2280,2280,0
|
|
20240621,155000,18802473335,2280,2280,2280,2280,0
|
|
20240621,154900,18802473335,2280,2280,2280,2280,0
|
|
20240621,154800,18802473335,2280,2280,2280,2280,0
|
|
20240621,154700,18802473335,2280,2280,2280,2280,0
|
|
20240621,154600,18802473335,2280,2280,2280,2280,0
|
|
20240621,154500,18802473335,2280,2280,2280,2280,0
|
|
20240621,154400,18802473335,2280,2280,2280,2280,0
|
|
20240621,154300,18802473335,2280,2280,2280,2280,0
|
|
20240621,154200,18802473335,2280,2280,2280,2280,0
|
|
20240621,154100,18802473335,2280,2280,2280,2280,0
|
|
20240621,154000,18802473335,2280,2280,2280,2280,0
|
|
20240621,153900,18802473335,2280,2280,2280,2280,0
|
|
20240621,153800,18802473335,2280,2280,2280,2280,70465
|
|
20240621,153700,18802473335,2280,2280,2280,2280,0
|
|
20240621,153600,18802473335,2280,2280,2280,2280,0
|
|
20240621,153500,18802473335,2280,2280,2280,2280,0
|
|
20240621,153400,18802473335,2280,2280,2280,2280,0
|
|
20240621,153300,18802473335,2280,2280,2280,2280,0
|
|
20240621,153200,18802473335,2280,2280,2280,2280,0
|
|
20240621,153100,18802473335,2280,2280,2280,2280,0
|
|
20240621,153000,18802473335,2280,2280,2280,2280,70465
|
|
20240621,152900,18641813135,2285,2285,2285,2285,0
|
|
20240621,152800,18641813135,2285,2285,2285,2285,0
|
|
20240621,152700,18641813135,2285,2285,2285,2285,0
|
|
20240621,152600,18641813135,2285,2285,2285,2285,0
|
|
20240621,152500,18641813135,2285,2285,2285,2285,0
|
|
20240621,152400,18641813135,2285,2285,2285,2285,0
|
|
20240621,152300,18641813135,2285,2285,2285,2285,0
|
|
20240621,152200,18641813135,2285,2285,2285,2285,0
|
|
20240621,152100,18641813135,2285,2285,2285,2285,0
|
|
20240621,152000,18641813135,2285,2285,2285,2285,0
|
|
20240621,151900,18641813135,2285,2295,2295,2285,9447
|
|
20240621,151800,18620204845,2295,2290,2295,2285,16068
|
|
20240621,151700,18583470770,2290,2300,2300,2285,19709
|
|
20240621,151600,18538329190,2300,2295,2300,2295,480
|
|
20240621,151500,18537227150,2295,2300,2300,2295,8477
|
|
20240621,151400,18517766875,2300,2305,2305,2300,371
|
|
20240621,151300,18516913555,2300,2300,2300,2300,1600
|
|
20240621,151200,18513233555,2300,2300,2300,2295,3173
|
|
20240621,151100,18505935695,2305,2295,2305,2295,4674
|
|
20240621,151000,18495178825,2295,2295,2305,2295,7881
|
|
20240621,150900,18477069310,2300,2300,2300,2295,1033
|
|
20240621,150800,18474698560,2295,2295,2295,2290,4364
|
|
20240621,150700,18464699280,2295,2295,2300,2295,10101
|
|
20240621,150600,18441515485,2295,2295,2295,2295,5206
|
|
20240621,150500,18429567715,2295,2300,2300,2295,4851
|
|
20240621,150400,18418421420,2300,2300,2300,2295,488
|
|
20240621,150300,18417300745,2300,2300,2305,2295,1331
|
|
20240621,150200,18414239430,2300,2300,2305,2300,7386
|
|
20240621,150100,18397251620,2300,2300,2300,2300,1127
|
|
20240621,150000,18394659520,2305,2300,2305,2300,1005
|
|
20240621,145900,18392347980,2300,2300,2300,2300,1554
|
|
20240621,145800,18388773780,2300,2300,2300,2295,2338
|
|
20240621,145700,18383396400,2300,2300,2300,2300,9482
|
|
20240621,145600,18361587800,2300,2300,2300,2300,3544
|
|
20240621,145500,18353436600,2300,2300,2305,2300,2608
|
|
20240621,145400,18347430700,2305,2305,2305,2300,676
|
|
20240621,145300,18345875240,2305,2305,2305,2305,68
|
|
20240621,145200,18345718500,2300,2300,2300,2300,3902
|
|
20240621,145100,18336743900,2305,2305,2305,2305,0
|
|
20240621,145000,18336743900,2305,2310,2310,2300,2436
|
|
20240621,144900,18331137380,2310,2310,2310,2305,3659
|
|
20240621,144800,18322703355,2305,2305,2310,2305,2343
|
|
20240621,144700,18317302340,2305,2305,2305,2305,648
|
|
20240621,144600,18315808700,2310,2305,2310,2305,340
|
|
20240621,144500,18315023500,2305,2305,2310,2305,2671
|
|
20240621,144400,18308866835,2305,2305,2310,2305,1636
|
|
20240621,144300,18305095805,2310,2310,2310,2310,0
|
|
20240621,144200,18305095805,2310,2305,2310,2305,820
|
|
20240621,144100,18303203055,2305,2310,2310,2305,5829
|
|
20240621,144000,18289757210,2305,2305,2305,2305,79
|
|
20240621,143900,18289575115,2305,2305,2305,2305,150
|
|
20240621,143800,18289229365,2305,2310,2310,2305,4002
|
|
20240621,143700,18280003260,2315,2315,2315,2315,1215
|
|
20240621,143600,18277190535,2315,2310,2315,2310,151
|
|
20240621,143500,18276841070,2310,2315,2315,2310,1019
|
|
20240621,143400,18274483710,2320,2315,2320,2315,806
|
|
20240621,143300,18272615820,2320,2320,2320,2320,2835
|
|
20240621,143200,18266038620,2320,2310,2320,2310,5583
|
|
20240621,143100,18253091070,2310,2310,2315,2310,4490
|
|
20240621,143000,18242702750,2305,2305,2310,2305,3338
|
|
20240621,142900,18234998405,2305,2305,2305,2305,0
|
|
20240621,142800,18234998405,2305,2305,2305,2305,300
|
|
20240621,142700,18234306905,2300,2305,2305,2300,1321
|
|
20240621,142600,18231268545,2300,2310,2310,2300,7525
|
|
20240621,142500,18213948890,2310,2310,2310,2310,1419
|
|
20240621,142400,18210671000,2305,2310,2310,2305,2074
|
|
20240621,142300,18205890380,2310,2305,2310,2305,133
|
|
20240621,142200,18205583550,2305,2305,2310,2305,881
|
|
20240621,142100,18203552840,2305,2305,2305,2300,11935
|
|
20240621,142000,18176043795,2305,2310,2310,2305,2201
|
|
20240621,141900,18170965490,2305,2305,2305,2305,441
|
|
20240621,141800,18169948985,2305,2310,2310,2305,2284
|
|
20240621,141700,18164676145,2310,2310,2315,2310,299
|
|
20240621,141600,18163984955,2310,2310,2310,2305,1445
|
|
20240621,141500,18160647255,2305,2305,2310,2305,277
|
|
20240621,141400,18160008695,2305,2305,2305,2305,910
|
|
20240621,141300,18157911145,2310,2310,2310,2310,1591
|
|
20240621,141200,18154235935,2310,2305,2310,2305,3239
|
|
20240621,141100,18146770030,2305,2305,2305,2305,92
|
|
20240621,141000,18146557970,2310,2310,2310,2310,45
|
|
20240621,140900,18146454020,2310,2310,2315,2310,5513
|
|
20240621,140800,18133718295,2310,2315,2315,2310,10039
|
|
20240621,140700,18110527230,2310,2310,2315,2310,689
|
|
20240621,140600,18108934045,2310,2315,2315,2310,1859
|
|
20240621,140500,18104630465,2315,2315,2315,2315,4030
|
|
20240621,140400,18095301015,2325,2325,2325,2325,0
|
|
20240621,140300,18095301015,2325,2315,2325,2315,871
|
|
20240621,140200,18093276370,2320,2320,2325,2320,1465
|
|
20240621,140100,18089877565,2325,2320,2325,2320,90
|
|
20240621,140000,18089668760,2320,2320,2320,2320,2111
|
|
20240621,135900,18084771240,2320,2325,2325,2320,44
|
|
20240621,135800,18084669035,2320,2320,2325,2320,1669
|
|
20240621,135700,18080790360,2325,2325,2325,2325,46
|
|
20240621,135600,18080683410,2325,2330,2330,2325,2941
|
|
20240621,135500,18073845555,2330,2330,2330,2325,923
|
|
20240621,135400,18071699260,2330,2330,2335,2330,10687
|
|
20240621,135300,18046798365,2330,2330,2330,2325,1427
|
|
20240621,135200,18043480100,2325,2325,2330,2320,7851
|
|
20240621,135100,18025234030,2325,2325,2330,2325,4502
|
|
20240621,135000,18014766630,2325,2325,2330,2320,4724
|
|
20240621,134900,18003783325,2325,2320,2325,2320,11628
|
|
20240621,134800,17976806095,2315,2315,2315,2315,1139
|
|
20240621,134700,17974169310,2315,2315,2320,2315,572
|
|
20240621,134600,17972845125,2315,2320,2320,2315,3267
|
|
20240621,134500,17965282005,2315,2315,2315,2315,551
|
|
20240621,134400,17964006440,2315,2315,2315,2315,777
|
|
20240621,134300,17962207685,2320,2310,2320,2310,5653
|
|
20240621,134200,17949132990,2315,2315,2315,2315,130
|
|
20240621,134100,17948832040,2315,2315,2315,2315,367
|
|
20240621,134000,17947982435,2315,2310,2315,2310,3496
|
|
20240621,133900,17939906480,2310,2310,2315,2310,916
|
|
20240621,133800,17937790485,2315,2315,2320,2310,470
|
|
20240621,133700,17936702435,2320,2320,2320,2315,22897
|
|
20240621,133600,17883656340,2320,2320,2320,2315,1207
|
|
20240621,133500,17880858675,2320,2315,2320,2315,5208
|
|
20240621,133400,17868796405,2315,2310,2315,2305,3123
|
|
20240621,133300,17861572060,2305,2305,2310,2305,4758
|
|
20240621,133200,17850604865,2305,2315,2320,2305,5226
|
|
20240621,133100,17838529060,2320,2310,2325,2310,10362
|
|
20240621,133000,17814507560,2310,2305,2310,2305,10927
|
|
20240621,132900,17789292190,2310,2315,2315,2305,5587
|
|
20240621,132800,17776367415,2315,2300,2320,2300,21750
|
|
20240621,132700,17726152440,2295,2290,2295,2285,6846
|
|
20240621,132600,17710476830,2295,2285,2295,2285,2529
|
|
20240621,132500,17704683840,2285,2290,2290,2285,2934
|
|
20240621,132400,17697972590,2290,2290,2290,2285,1994
|
|
20240621,132300,17693407080,2285,2290,2290,2285,4044
|
|
20240621,132200,17684146355,2290,2295,2295,2290,807
|
|
20240621,132100,17682295530,2290,2295,2295,2290,934
|
|
20240621,132000,17680156520,2290,2290,2295,2290,5079
|
|
20240621,131900,17668525605,2290,2295,2295,2290,2835
|
|
20240621,131800,17662033405,2295,2290,2295,2290,11771
|
|
20240621,131700,17635065315,2290,2295,2295,2290,3230
|
|
20240621,131600,17627668360,2290,2295,2295,2290,9089
|
|
20240621,131500,17606837085,2290,2295,2295,2290,4152
|
|
20240621,131400,17597309145,2295,2295,2300,2295,423
|
|
20240621,131300,17596337530,2300,2295,2300,2295,101
|
|
20240621,131200,17596105235,2295,2295,2295,2295,143
|
|
20240621,131100,17595777050,2295,2295,2295,2295,0
|
|
20240621,131000,17595777050,2295,2295,2295,2290,777
|
|
20240621,130900,17593993970,2295,2290,2295,2290,11171
|
|
20240621,130800,17568412370,2290,2295,2295,2290,862
|
|
20240621,130700,17566438370,2295,2290,2295,2290,3216
|
|
20240621,130600,17559067650,2290,2295,2295,2290,2327
|
|
20240621,130500,17553731595,2295,2295,2295,2290,1472
|
|
20240621,130400,17550355855,2290,2290,2295,2290,3247
|
|
20240621,130300,17542907710,2290,2290,2290,2285,5269
|
|
20240621,130200,17530856145,2290,2290,2295,2285,8214
|
|
20240621,130100,17512049835,2295,2290,2295,2285,7479
|
|
20240621,130000,17494929265,2295,2300,2300,2290,7860
|
|
20240621,125900,17476923225,2300,2295,2300,2295,4274
|
|
20240621,125800,17467113630,2295,2300,2300,2295,3860
|
|
20240621,125700,17458247420,2300,2300,2305,2300,3755
|
|
20240621,125600,17449609380,2300,2305,2310,2300,3214
|
|
20240621,125500,17442211540,2305,2305,2305,2305,128
|
|
20240621,125400,17441916500,2300,2305,2305,2300,1000
|
|
20240621,125300,17439613800,2305,2305,2305,2305,78
|
|
20240621,125200,17439434010,2305,2305,2305,2300,166
|
|
20240621,125100,17439051610,2305,2305,2305,2300,1023
|
|
20240621,125000,17436693610,2305,2300,2305,2300,675
|
|
20240621,124900,17435141105,2300,2300,2300,2295,416
|
|
20240621,124800,17434184805,2300,2300,2300,2300,2804
|
|
20240621,124700,17427735605,2305,2305,2305,2305,2002
|
|
20240621,124600,17423120995,2300,2305,2310,2300,831
|
|
20240621,124500,17421205540,2310,2310,2310,2305,37
|
|
20240621,124400,17421120095,2305,2305,2310,2305,18
|
|
20240621,124300,17421078590,2305,2305,2310,2305,546
|
|
20240621,124200,17419817530,2305,2305,2310,2305,387
|
|
20240621,124100,17418925490,2305,2305,2310,2305,27
|
|
20240621,124000,17418863245,2305,2305,2305,2305,1366
|
|
20240621,123900,17415714615,2305,2300,2305,2300,1104
|
|
20240621,123800,17413175305,2300,2300,2300,2300,419
|
|
20240621,123700,17412211605,2300,2300,2305,2300,2010
|
|
20240621,123600,17407588600,2300,2295,2305,2295,1865
|
|
20240621,123500,17403308345,2295,2300,2300,2295,5515
|
|
20240621,123400,17390649120,2295,2300,2310,2295,4459
|
|
20240621,123300,17380392265,2295,2305,2305,2295,9071
|
|
20240621,123200,17359528040,2305,2310,2310,2300,8398
|
|
20240621,123100,17340170605,2310,2310,2315,2305,8124
|
|
20240621,123000,17321404220,2305,2305,2310,2305,1432
|
|
20240621,122900,17318096870,2310,2305,2310,2305,615
|
|
20240621,122800,17316678655,2310,2310,2315,2305,3242
|
|
20240621,122700,17309189965,2305,2310,2315,2305,5740
|
|
20240621,122600,17295919305,2305,2300,2310,2300,6926
|
|
20240621,122500,17279945030,2305,2305,2305,2300,3626
|
|
20240621,122400,17271603230,2300,2305,2305,2300,958
|
|
20240621,122300,17269395515,2300,2300,2305,2295,4221
|
|
20240621,122200,17259690110,2295,2295,2305,2290,19180
|
|
20240621,122100,17215691760,2295,2295,2295,2290,9909
|
|
20240621,122000,17192999750,2295,2305,2305,2290,28488
|
|
20240621,121900,17127578775,2310,2305,2310,2305,445
|
|
20240621,121800,17126552795,2305,2305,2305,2300,3139
|
|
20240621,121700,17119328750,2300,2305,2305,2300,30517
|
|
20240621,121600,17049116625,2305,2310,2310,2300,7767
|
|
20240621,121500,17031214060,2310,2310,2310,2300,6714
|
|
20240621,121400,17015746115,2310,2305,2310,2305,12702
|
|
20240621,121300,16986464605,2310,2305,2310,2305,2384
|
|
20240621,121200,16980966930,2310,2315,2315,2310,4718
|
|
20240621,121100,16970055485,2315,2325,2325,2315,784
|
|
20240621,121000,16968240475,2315,2325,2325,2315,740
|
|
20240621,120900,16966527060,2325,2330,2330,2310,12955
|
|
20240621,120800,16936565960,2330,2325,2330,2320,692
|
|
20240621,120700,16934957220,2325,2325,2325,2320,67
|
|
20240621,120600,16934801455,2320,2325,2325,2320,795
|
|
20240621,120500,16932954690,2320,2320,2325,2320,19
|
|
20240621,120400,16932910600,2320,2315,2320,2315,1771
|
|
20240621,120300,16928808230,2315,2320,2320,2315,3274
|
|
20240621,120200,16921227900,2320,2325,2325,2320,1342
|
|
20240621,120100,16918114430,2325,2325,2325,2325,1412
|
|
20240621,120000,16914831530,2325,2320,2325,2320,527
|
|
20240621,115900,16913608855,2325,2330,2330,2320,809
|
|
20240621,115800,16911731380,2330,2330,2330,2330,511
|
|
20240621,115700,16910540750,2330,2325,2330,2325,4005
|
|
20240621,115600,16901219110,2325,2325,2325,2320,1471
|
|
20240621,115500,16897801200,2325,2325,2325,2320,37
|
|
20240621,115400,16897715230,2325,2315,2325,2315,3091
|
|
20240621,115300,16890548215,2320,2320,2320,2315,675
|
|
20240621,115200,16888984780,2320,2315,2320,2315,3863
|
|
20240621,115100,16880041845,2320,2320,2320,2315,803
|
|
20240621,115000,16878180195,2320,2320,2320,2315,1247
|
|
20240621,114900,16875288685,2320,2320,2320,2315,3417
|
|
20240621,114800,16867378280,2315,2310,2320,2310,11145
|
|
20240621,114700,16841612150,2310,2320,2320,2310,8988
|
|
20240621,114600,16820817195,2315,2320,2320,2315,6276
|
|
20240621,114500,16806287595,2320,2320,2320,2320,549
|
|
20240621,114400,16805013915,2325,2325,2325,2315,2696
|
|
20240621,114300,16798763645,2320,2325,2325,2315,9275
|
|
20240621,114200,16777263880,2325,2320,2330,2320,1617
|
|
20240621,114100,16773505580,2330,2330,2335,2320,11562
|
|
20240621,114000,16746640360,2335,2330,2335,2330,2292
|
|
20240621,113900,16741299775,2335,2335,2335,2330,333
|
|
20240621,113800,16740523430,2325,2330,2335,2325,7764
|
|
20240621,113700,16722459000,2330,2330,2330,2330,2745
|
|
20240621,113600,16716063150,2335,2330,2335,2330,215
|
|
20240621,113500,16715561270,2335,2335,2335,2335,1
|
|
20240621,113400,16715558935,2325,2335,2335,2325,1104
|
|
20240621,113300,16712982890,2335,2330,2335,2325,628
|
|
20240621,113200,16711519630,2330,2325,2330,2325,914
|
|
20240621,113100,16709394575,2320,2335,2335,2320,5767
|
|
20240621,113000,16695986510,2330,2325,2330,2320,7189
|
|
20240621,112900,16679287675,2320,2330,2335,2320,1282
|
|
20240621,112800,16676303685,2330,2330,2335,2320,766
|
|
20240621,112700,16674521210,2330,2325,2335,2320,407
|
|
20240621,112600,16673575910,2320,2330,2335,2320,9191
|
|
20240621,112500,16652185470,2335,2330,2335,2330,660
|
|
20240621,112400,16650647460,2330,2335,2335,2320,2252
|
|
20240621,112300,16645390925,2335,2340,2340,2320,14024
|
|
20240621,112200,16612767190,2325,2340,2340,2325,8782
|
|
20240621,112100,16592318700,2330,2330,2340,2330,1617
|
|
20240621,112000,16588539410,2340,2335,2340,2330,1922
|
|
20240621,111900,16584054200,2335,2330,2335,2330,254
|
|
20240621,111800,16583462125,2335,2335,2335,2330,753
|
|
20240621,111700,16581703895,2335,2340,2340,2330,1002
|
|
20240621,111600,16579361240,2340,2335,2340,2330,2865
|
|
20240621,111500,16572661510,2335,2340,2340,2330,604
|
|
20240621,111400,16571251025,2340,2340,2340,2335,3194
|
|
20240621,111300,16563789460,2340,2340,2340,2330,3709
|
|
20240621,111200,16555120930,2335,2335,2335,2335,1635
|
|
20240621,111100,16551303205,2335,2335,2335,2330,1560
|
|
20240621,111000,16547665605,2335,2335,2340,2335,173
|
|
20240621,110900,16547261120,2335,2340,2340,2330,1302
|
|
20240621,110800,16544220870,2340,2330,2340,2330,3866
|
|
20240621,110700,16535203100,2335,2335,2335,2335,0
|
|
20240621,110600,16535203100,2335,2330,2335,2325,3680
|
|
20240621,110500,16526632820,2330,2325,2330,2325,2174
|
|
20240621,110400,16521573510,2325,2330,2330,2325,212
|
|
20240621,110300,16521080565,2330,2325,2330,2320,5241
|
|
20240621,110200,16508896725,2325,2320,2325,2320,1972
|
|
20240621,110100,16504313965,2325,2320,2325,2315,9657
|
|
20240621,110000,16481926720,2320,2325,2330,2315,52128
|
|
20240621,105900,16360946155,2330,2330,2330,2325,8561
|
|
20240621,105800,16341015795,2330,2330,2335,2325,3845
|
|
20240621,105700,16332061745,2335,2335,2335,2330,148
|
|
20240621,105600,16331716800,2330,2330,2335,2330,7213
|
|
20240621,105500,16314908475,2335,2330,2335,2330,853
|
|
20240621,105400,16312920445,2335,2335,2340,2330,2116
|
|
20240621,105300,16307978270,2335,2335,2340,2335,5486
|
|
20240621,105200,16295167925,2335,2345,2345,2335,7030
|
|
20240621,105100,16278723120,2340,2340,2345,2340,1516
|
|
20240621,105000,16275168815,2345,2340,2345,2340,702
|
|
20240621,104900,16273525270,2345,2345,2350,2340,6918
|
|
20240621,104800,16257294470,2345,2340,2345,2340,3587
|
|
20240621,104700,16248898825,2340,2330,2340,2330,4561
|
|
20240621,104600,16238260845,2330,2325,2330,2325,1155
|
|
20240621,104500,16235572370,2325,2335,2335,2325,5138
|
|
20240621,104400,16223608095,2335,2330,2335,2325,5399
|
|
20240621,104300,16211028695,2325,2330,2335,2325,12279
|
|
20240621,104200,16182419745,2330,2335,2340,2330,8793
|
|
20240621,104100,16161919270,2335,2335,2340,2335,2050
|
|
20240621,104000,16157132515,2335,2335,2335,2335,4284
|
|
20240621,103900,16147129375,2335,2340,2340,2335,6980
|
|
20240621,103800,16130830920,2345,2335,2345,2335,3129
|
|
20240621,103700,16123518110,2340,2340,2345,2335,6285
|
|
20240621,103600,16108814275,2340,2345,2345,2340,3377
|
|
20240621,103500,16100910985,2345,2345,2350,2345,4061
|
|
20240621,103400,16091386885,2350,2345,2350,2345,9939
|
|
20240621,103300,16068060850,2345,2345,2345,2345,4524
|
|
20240621,103200,16057452070,2340,2345,2345,2340,828
|
|
20240621,103100,16055512165,2345,2340,2345,2340,1465
|
|
20240621,103000,16052082610,2340,2345,2345,2340,592
|
|
20240621,102900,16050697255,2345,2340,2345,2340,1251
|
|
20240621,102800,16047769830,2345,2340,2345,2335,4981
|
|
20240621,102700,16036115920,2340,2340,2345,2335,5605
|
|
20240621,102600,16023007745,2340,2340,2345,2330,11209
|
|
20240621,102500,15996827325,2340,2345,2345,2340,593
|
|
20240621,102400,15995439650,2345,2340,2345,2335,6701
|
|
20240621,102300,15979782715,2340,2345,2345,2335,2607
|
|
20240621,102200,15973684035,2345,2345,2345,2335,4988
|
|
20240621,102100,15962013515,2345,2345,2345,2340,1947
|
|
20240621,102000,15957451775,2345,2340,2345,2330,19414
|
|
20240621,101900,15912062620,2340,2340,2345,2340,1778
|
|
20240621,101800,15907902060,2340,2335,2340,2335,8542
|
|
20240621,101700,15887939840,2340,2345,2345,2335,7655
|
|
20240621,101600,15870020690,2345,2340,2345,2335,6091
|
|
20240621,101500,15855769740,2340,2340,2340,2335,2716
|
|
20240621,101400,15849416170,2340,2330,2345,2325,27682
|
|
20240621,101300,15784846830,2335,2330,2335,2325,7900
|
|
20240621,101200,15766450670,2330,2335,2335,2325,17408
|
|
20240621,101100,15725941590,2335,2325,2335,2325,12716
|
|
20240621,101000,15696335890,2330,2330,2335,2325,30009
|
|
20240621,100900,15626484575,2335,2330,2335,2320,34754
|
|
20240621,100800,15545552745,2330,2345,2360,2325,88689
|
|
20240621,100700,15338631715,2350,2365,2365,2345,88971
|
|
20240621,100600,15129285865,2360,2370,2370,2360,9424
|
|
20240621,100500,15107013355,2365,2370,2375,2365,17894
|
|
20240621,100400,15064673200,2370,2380,2380,2365,8428
|
|
20240621,100300,15044710625,2375,2380,2380,2375,1179
|
|
20240621,100200,15041910365,2380,2380,2385,2375,6139
|
|
20240621,100100,15027299600,2380,2380,2385,2375,8871
|
|
20240621,100000,15006184925,2380,2380,2385,2365,26406
|
|
20240621,095900,14943566950,2385,2390,2390,2380,3049
|
|
20240621,095800,14936308010,2390,2395,2395,2380,4444
|
|
20240621,095700,14925704075,2395,2375,2400,2375,20731
|
|
20240621,095600,14876103945,2370,2365,2380,2360,14408
|
|
20240621,095500,14841909210,2370,2375,2380,2360,53809
|
|
20240621,095400,14714590505,2380,2395,2395,2375,29096
|
|
20240621,095300,14645291540,2390,2395,2400,2390,20128
|
|
20240621,095200,14597082945,2400,2400,2405,2395,9818
|
|
20240621,095100,14573540805,2395,2395,2400,2390,7332
|
|
20240621,095000,14555975285,2390,2390,2395,2380,8959
|
|
20240621,094900,14534561420,2395,2390,2395,2385,7903
|
|
20240621,094800,14515658815,2390,2385,2390,2375,11531
|
|
20240621,094700,14488188180,2385,2385,2385,2380,8149
|
|
20240621,094600,14468778380,2385,2400,2400,2380,22859
|
|
20240621,094500,14414128195,2395,2395,2410,2395,113733
|
|
20240621,094400,14140702110,2400,2385,2400,2385,36178
|
|
20240621,094300,14054109590,2385,2365,2385,2365,19654
|
|
20240621,094200,14007338800,2370,2370,2375,2365,22373
|
|
20240621,094100,13954354720,2375,2375,2380,2370,5281
|
|
20240621,094000,13941820990,2370,2365,2375,2360,21876
|
|
20240621,093900,13890047815,2365,2380,2385,2365,27501
|
|
20240621,093800,13824848855,2375,2375,2385,2370,14991
|
|
20240621,093700,13789170395,2375,2360,2375,2360,11891
|
|
20240621,093600,13761017620,2365,2365,2370,2365,13331
|
|
20240621,093500,13729477735,2360,2380,2380,2360,49531
|
|
20240621,093400,13612265325,2380,2385,2385,2370,43400
|
|
20240621,093300,13508945920,2380,2370,2385,2370,27895
|
|
20240621,093200,13442653665,2375,2375,2375,2365,12004
|
|
20240621,093100,13414199130,2365,2380,2385,2365,27893
|
|
20240621,093000,13347995795,2380,2380,2385,2360,70672
|
|
20240621,092900,13180524365,2385,2385,2390,2375,33621
|
|
20240621,092800,13100365825,2380,2375,2385,2375,21822
|
|
20240621,092700,13048455405,2380,2365,2385,2365,31149
|
|
20240621,092600,12974462330,2370,2380,2380,2365,57091
|
|
20240621,092500,12839156675,2375,2375,2385,2370,25648
|
|
20240621,092400,12778217975,2370,2375,2385,2370,63822
|
|
20240621,092300,12626413060,2385,2395,2400,2370,106754
|
|
20240621,092200,12372250510,2395,2415,2415,2395,65118
|
|
20240621,092100,12215639605,2415,2395,2420,2390,57377
|
|
20240621,092000,12077712405,2395,2390,2405,2380,105625
|
|
20240621,091900,11825496230,2400,2425,2425,2380,124190
|
|
20240621,091800,11528766370,2425,2410,2440,2405,153023
|
|
20240621,091700,11158331020,2410,2400,2410,2390,182204
|
|
20240621,091600,10721313250,2405,2420,2425,2400,118047
|
|
20240621,091500,10436589275,2415,2425,2435,2410,124470
|
|
20240621,091400,10135019120,2425,2415,2430,2410,109407
|
|
20240621,091300,9870504570,2415,2435,2455,2410,180401
|
|
20240621,091200,9431082305,2435,2455,2465,2410,345083
|
|
20240621,091100,8591071845,2460,2510,2525,2450,234754
|
|
20240621,091000,8008963155,2510,2475,2550,2470,385307
|
|
20240621,090900,7044769370,2480,2530,2580,2470,989986
|
|
20240621,090800,4538343240,2530,2455,2545,2445,899720
|
|
20240621,090700,2285320025,2460,2390,2460,2390,265263
|
|
20240621,090600,1640885950,2390,2380,2395,2380,39170
|
|
20240621,090500,1547383875,2380,2370,2385,2360,53912
|
|
20240621,090400,1419565370,2365,2385,2400,2365,54362
|
|
20240621,090300,1290172885,2385,2355,2395,2345,70185
|
|
20240621,090200,1124272675,2360,2370,2420,2330,186087
|
|
20240621,090100,680780045,2370,2360,2400,2350,107474
|
|
20240621,090000,425351775,2365,2360,2390,2325,180508
|