612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,190800,46928363500,2360,2360,2360,2360,0
|
|
20240621,190700,46928363500,2360,2360,2360,2360,0
|
|
20240621,190600,46928363500,2360,2360,2360,2360,0
|
|
20240621,190500,46928363500,2360,2360,2360,2360,0
|
|
20240621,190400,46928363500,2360,2360,2360,2360,0
|
|
20240621,190300,46928363500,2360,2360,2360,2360,0
|
|
20240621,190200,46928363500,2360,2360,2360,2360,0
|
|
20240621,190100,46928363500,2360,2360,2360,2360,0
|
|
20240621,190000,46928363500,2360,2360,2360,2360,0
|
|
20240621,185900,46928363500,2360,2360,2360,2360,0
|
|
20240621,185800,46928363500,2360,2360,2360,2360,0
|
|
20240621,185700,46928363500,2360,2360,2360,2360,0
|
|
20240621,185600,46928363500,2360,2360,2360,2360,0
|
|
20240621,185500,46928363500,2360,2360,2360,2360,0
|
|
20240621,185400,46928363500,2360,2360,2360,2360,0
|
|
20240621,185300,46928363500,2360,2360,2360,2360,0
|
|
20240621,185200,46928363500,2360,2360,2360,2360,0
|
|
20240621,185100,46928363500,2360,2360,2360,2360,0
|
|
20240621,185000,46928363500,2360,2360,2360,2360,0
|
|
20240621,184900,46928363500,2360,2360,2360,2360,0
|
|
20240621,184800,46928363500,2360,2360,2360,2360,0
|
|
20240621,184700,46928363500,2360,2360,2360,2360,0
|
|
20240621,184600,46928363500,2360,2360,2360,2360,0
|
|
20240621,184500,46928363500,2360,2360,2360,2360,0
|
|
20240621,184400,46928363500,2360,2360,2360,2360,0
|
|
20240621,184300,46928363500,2360,2360,2360,2360,0
|
|
20240621,184200,46928363500,2360,2360,2360,2360,0
|
|
20240621,184100,46928363500,2360,2360,2360,2360,0
|
|
20240621,184000,46928363500,2360,2360,2360,2360,0
|
|
20240621,183900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,183800,46928363500,2360,2360,2360,2360,0
|
|
20240621,183700,46928363500,2360,2360,2360,2360,0
|
|
20240621,183600,46928363500,2360,2360,2360,2360,0
|
|
20240621,183500,46928363500,2360,2360,2360,2360,0
|
|
20240621,183400,46928363500,2360,2360,2360,2360,0
|
|
20240621,183300,46928363500,2360,2360,2360,2360,0
|
|
20240621,183200,46928363500,2360,2360,2360,2360,0
|
|
20240621,183100,46928363500,2360,2360,2360,2360,0
|
|
20240621,183000,46928363500,2360,2360,2360,2360,0
|
|
20240621,182900,46928363500,2360,2360,2360,2360,0
|
|
20240621,182800,46928363500,2360,2360,2360,2360,0
|
|
20240621,182700,46928363500,2360,2360,2360,2360,0
|
|
20240621,182600,46928363500,2360,2360,2360,2360,0
|
|
20240621,182500,46928363500,2360,2360,2360,2360,0
|
|
20240621,182400,46928363500,2360,2360,2360,2360,0
|
|
20240621,182300,46928363500,2360,2360,2360,2360,0
|
|
20240621,182200,46928363500,2360,2360,2360,2360,0
|
|
20240621,182100,46928363500,2360,2360,2360,2360,0
|
|
20240621,182000,46928363500,2360,2360,2360,2360,0
|
|
20240621,181900,46928363500,2360,2360,2360,2360,0
|
|
20240621,181800,46928363500,2360,2360,2360,2360,0
|
|
20240621,181700,46928363500,2360,2360,2360,2360,0
|
|
20240621,181600,46928363500,2360,2360,2360,2360,0
|
|
20240621,181500,46928363500,2360,2360,2360,2360,0
|
|
20240621,181400,46928363500,2360,2360,2360,2360,0
|
|
20240621,181300,46928363500,2360,2360,2360,2360,0
|
|
20240621,181200,46928363500,2360,2360,2360,2360,0
|
|
20240621,181100,46928363500,2360,2360,2360,2360,0
|
|
20240621,181000,46928363500,2360,2360,2360,2360,0
|
|
20240621,180900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,180800,46928363500,2360,2360,2360,2360,0
|
|
20240621,180700,46928363500,2360,2360,2360,2360,0
|
|
20240621,180600,46928363500,2360,2360,2360,2360,0
|
|
20240621,180500,46928363500,2360,2360,2360,2360,0
|
|
20240621,180400,46928363500,2360,2360,2360,2360,0
|
|
20240621,180300,46928363500,2360,2360,2360,2360,0
|
|
20240621,180200,46928363500,2360,2360,2360,2360,0
|
|
20240621,180100,46928363500,2360,2360,2360,2360,0
|
|
20240621,180000,46928363500,2360,2360,2360,2360,0
|
|
20240621,175900,46928363500,2360,2360,2360,2360,0
|
|
20240621,175800,46928363500,2360,2360,2360,2360,0
|
|
20240621,175700,46928363500,2360,2360,2360,2360,0
|
|
20240621,175600,46928363500,2360,2360,2360,2360,0
|
|
20240621,175500,46928363500,2360,2360,2360,2360,0
|
|
20240621,175400,46928363500,2360,2360,2360,2360,0
|
|
20240621,175300,46928363500,2360,2360,2360,2360,0
|
|
20240621,175200,46928363500,2360,2360,2360,2360,0
|
|
20240621,175100,46928363500,2360,2360,2360,2360,0
|
|
20240621,175000,46928363500,2360,2360,2360,2360,0
|
|
20240621,174900,46928363500,2360,2360,2360,2360,0
|
|
20240621,174800,46928363500,2360,2360,2360,2360,0
|
|
20240621,174700,46928363500,2360,2360,2360,2360,0
|
|
20240621,174600,46928363500,2360,2360,2360,2360,0
|
|
20240621,174500,46928363500,2360,2360,2360,2360,0
|
|
20240621,174400,46928363500,2360,2360,2360,2360,0
|
|
20240621,174300,46928363500,2360,2360,2360,2360,0
|
|
20240621,174200,46928363500,2360,2360,2360,2360,0
|
|
20240621,174100,46928363500,2360,2360,2360,2360,0
|
|
20240621,174000,46928363500,2360,2360,2360,2360,0
|
|
20240621,173900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,173800,46928363500,2360,2360,2360,2360,0
|
|
20240621,173700,46928363500,2360,2360,2360,2360,0
|
|
20240621,173600,46928363500,2360,2360,2360,2360,0
|
|
20240621,173500,46928363500,2360,2360,2360,2360,0
|
|
20240621,173400,46928363500,2360,2360,2360,2360,0
|
|
20240621,173300,46928363500,2360,2360,2360,2360,0
|
|
20240621,173200,46928363500,2360,2360,2360,2360,0
|
|
20240621,173100,46928363500,2360,2360,2360,2360,0
|
|
20240621,173000,46928363500,2360,2360,2360,2360,0
|
|
20240621,172900,46928363500,2360,2360,2360,2360,0
|
|
20240621,172800,46928363500,2360,2360,2360,2360,0
|
|
20240621,172700,46928363500,2360,2360,2360,2360,0
|
|
20240621,172600,46928363500,2360,2360,2360,2360,0
|
|
20240621,172500,46928363500,2360,2360,2360,2360,0
|
|
20240621,172400,46928363500,2360,2360,2360,2360,0
|
|
20240621,172300,46928363500,2360,2360,2360,2360,0
|
|
20240621,172200,46928363500,2360,2360,2360,2360,0
|
|
20240621,172100,46928363500,2360,2360,2360,2360,0
|
|
20240621,172000,46928363500,2360,2360,2360,2360,0
|
|
20240621,171900,46928363500,2360,2360,2360,2360,0
|
|
20240621,171800,46928363500,2360,2360,2360,2360,0
|
|
20240621,171700,46928363500,2360,2360,2360,2360,0
|
|
20240621,171600,46928363500,2360,2360,2360,2360,0
|
|
20240621,171500,46928363500,2360,2360,2360,2360,0
|
|
20240621,171400,46928363500,2360,2360,2360,2360,0
|
|
20240621,171300,46928363500,2360,2360,2360,2360,0
|
|
20240621,171200,46928363500,2360,2360,2360,2360,0
|
|
20240621,171100,46928363500,2360,2360,2360,2360,0
|
|
20240621,171000,46928363500,2360,2360,2360,2360,0
|
|
20240621,170900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,170800,46928363500,2360,2360,2360,2360,0
|
|
20240621,170700,46928363500,2360,2360,2360,2360,0
|
|
20240621,170600,46928363500,2360,2360,2360,2360,0
|
|
20240621,170500,46928363500,2360,2360,2360,2360,0
|
|
20240621,170400,46928363500,2360,2360,2360,2360,0
|
|
20240621,170300,46928363500,2360,2360,2360,2360,0
|
|
20240621,170200,46928363500,2360,2360,2360,2360,0
|
|
20240621,170100,46928363500,2360,2360,2360,2360,0
|
|
20240621,170000,46928363500,2360,2360,2360,2360,0
|
|
20240621,165900,46928363500,2360,2360,2360,2360,0
|
|
20240621,165800,46928363500,2360,2360,2360,2360,0
|
|
20240621,165700,46928363500,2360,2360,2360,2360,0
|
|
20240621,165600,46928363500,2360,2360,2360,2360,0
|
|
20240621,165500,46928363500,2360,2360,2360,2360,0
|
|
20240621,165400,46928363500,2360,2360,2360,2360,0
|
|
20240621,165300,46928363500,2360,2360,2360,2360,0
|
|
20240621,165200,46928363500,2360,2360,2360,2360,0
|
|
20240621,165100,46928363500,2360,2360,2360,2360,0
|
|
20240621,165000,46928363500,2360,2360,2360,2360,0
|
|
20240621,164900,46928363500,2360,2360,2360,2360,0
|
|
20240621,164800,46928363500,2360,2360,2360,2360,0
|
|
20240621,164700,46928363500,2360,2360,2360,2360,0
|
|
20240621,164600,46928363500,2360,2360,2360,2360,0
|
|
20240621,164500,46928363500,2360,2360,2360,2360,0
|
|
20240621,164400,46928363500,2360,2360,2360,2360,0
|
|
20240621,164300,46928363500,2360,2360,2360,2360,0
|
|
20240621,164200,46928363500,2360,2360,2360,2360,0
|
|
20240621,164100,46928363500,2360,2360,2360,2360,0
|
|
20240621,164000,46928363500,2360,2360,2360,2360,0
|
|
20240621,163900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,163800,46928363500,2360,2360,2360,2360,0
|
|
20240621,163700,46928363500,2360,2360,2360,2360,0
|
|
20240621,163600,46928363500,2360,2360,2360,2360,0
|
|
20240621,163500,46928363500,2360,2360,2360,2360,0
|
|
20240621,163400,46928363500,2360,2360,2360,2360,0
|
|
20240621,163300,46928363500,2360,2360,2360,2360,0
|
|
20240621,163200,46928363500,2360,2360,2360,2360,0
|
|
20240621,163100,46928363500,2360,2360,2360,2360,0
|
|
20240621,163000,46928363500,2360,2360,2360,2360,0
|
|
20240621,162900,46928363500,2360,2360,2360,2360,0
|
|
20240621,162800,46928363500,2360,2360,2360,2360,0
|
|
20240621,162700,46928363500,2360,2360,2360,2360,0
|
|
20240621,162600,46928363500,2360,2360,2360,2360,0
|
|
20240621,162500,46928363500,2360,2360,2360,2360,0
|
|
20240621,162400,46928363500,2360,2360,2360,2360,0
|
|
20240621,162300,46928363500,2360,2360,2360,2360,0
|
|
20240621,162200,46928363500,2360,2360,2360,2360,0
|
|
20240621,162100,46928363500,2360,2360,2360,2360,0
|
|
20240621,162000,46928363500,2360,2360,2360,2360,0
|
|
20240621,161900,46928363500,2360,2360,2360,2360,0
|
|
20240621,161800,46928363500,2360,2360,2360,2360,0
|
|
20240621,161700,46928363500,2360,2360,2360,2360,0
|
|
20240621,161600,46928363500,2360,2360,2360,2360,0
|
|
20240621,161500,46928363500,2360,2360,2360,2360,0
|
|
20240621,161400,46928363500,2360,2360,2360,2360,0
|
|
20240621,161300,46928363500,2360,2360,2360,2360,0
|
|
20240621,161200,46928363500,2360,2360,2360,2360,0
|
|
20240621,161100,46928363500,2360,2360,2360,2360,0
|
|
20240621,161000,46928363500,2360,2360,2360,2360,0
|
|
20240621,160900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,160800,46928363500,2360,2360,2360,2360,0
|
|
20240621,160700,46928363500,2360,2360,2360,2360,0
|
|
20240621,160600,46928363500,2360,2360,2360,2360,0
|
|
20240621,160500,46928363500,2360,2360,2360,2360,0
|
|
20240621,160400,46928363500,2360,2360,2360,2360,0
|
|
20240621,160300,46928363500,2360,2360,2360,2360,0
|
|
20240621,160200,46928363500,2360,2360,2360,2360,0
|
|
20240621,160100,46928363500,2360,2360,2360,2360,0
|
|
20240621,160000,46928363500,2360,2360,2360,2360,0
|
|
20240621,155900,46928363500,2360,2360,2360,2360,0
|
|
20240621,155800,46928363500,2360,2360,2360,2360,0
|
|
20240621,155700,46928363500,2360,2360,2360,2360,0
|
|
20240621,155600,46928363500,2360,2360,2360,2360,0
|
|
20240621,155500,46928363500,2360,2360,2360,2360,0
|
|
20240621,155400,46928363500,2360,2360,2360,2360,0
|
|
20240621,155300,46928363500,2360,2360,2360,2360,0
|
|
20240621,155200,46928363500,2360,2360,2360,2360,0
|
|
20240621,155100,46928363500,2360,2360,2360,2360,0
|
|
20240621,155000,46928363500,2360,2360,2360,2360,0
|
|
20240621,154900,46928363500,2360,2360,2360,2360,0
|
|
20240621,154800,46928363500,2360,2360,2360,2360,0
|
|
20240621,154700,46928363500,2360,2360,2360,2360,0
|
|
20240621,154600,46928363500,2360,2360,2360,2360,0
|
|
20240621,154500,46928363500,2360,2360,2360,2360,0
|
|
20240621,154400,46928363500,2360,2360,2360,2360,0
|
|
20240621,154300,46928363500,2360,2360,2360,2360,0
|
|
20240621,154200,46928363500,2360,2360,2360,2360,0
|
|
20240621,154100,46928363500,2360,2360,2360,2360,0
|
|
20240621,154000,46928363500,2360,2360,2360,2360,0
|
|
20240621,153900,46928363500,2360,2360,2360,2360,103284
|
|
20240621,153800,46928363500,2360,2360,2360,2360,0
|
|
20240621,153700,46928363500,2360,2360,2360,2360,0
|
|
20240621,153600,46928363500,2360,2360,2360,2360,0
|
|
20240621,153500,46928363500,2360,2360,2360,2360,0
|
|
20240621,153400,46928363500,2360,2360,2360,2360,0
|
|
20240621,153300,46928363500,2360,2360,2360,2360,0
|
|
20240621,153200,46928363500,2360,2360,2360,2360,0
|
|
20240621,153100,46928363500,2360,2360,2360,2360,0
|
|
20240621,153000,46928363500,2360,2360,2360,2360,103284
|
|
20240621,152900,46684613260,2360,2360,2360,2360,0
|
|
20240621,152800,46684613260,2360,2360,2360,2360,0
|
|
20240621,152700,46684613260,2360,2360,2360,2360,0
|
|
20240621,152600,46684613260,2360,2360,2360,2360,0
|
|
20240621,152500,46684613260,2360,2360,2360,2360,0
|
|
20240621,152400,46684613260,2360,2360,2360,2360,0
|
|
20240621,152300,46684613260,2360,2360,2360,2360,0
|
|
20240621,152200,46684613260,2360,2360,2360,2360,0
|
|
20240621,152100,46684613260,2360,2360,2360,2360,0
|
|
20240621,152000,46684613260,2360,2360,2360,2360,0
|
|
20240621,151900,46684613260,2360,2400,2400,2360,62676
|
|
20240621,151800,46535898925,2395,2410,2410,2395,26247
|
|
20240621,151700,46472859935,2405,2410,2410,2400,40580
|
|
20240621,151600,46375374800,2405,2405,2410,2400,32433
|
|
20240621,151500,46297416630,2405,2425,2425,2405,16307
|
|
20240621,151400,46258090795,2420,2435,2440,2420,34836
|
|
20240621,151300,46173460810,2435,2405,2435,2400,41372
|
|
20240621,151200,46073502025,2410,2405,2410,2390,23515
|
|
20240621,151100,46017077825,2410,2385,2410,2380,28118
|
|
20240621,151000,45949633975,2390,2405,2405,2380,16214
|
|
20240621,150900,45910940080,2405,2390,2405,2385,17223
|
|
20240621,150800,45869747035,2390,2390,2405,2380,15846
|
|
20240621,150700,45831808320,2390,2380,2395,2370,18437
|
|
20240621,150600,45787830990,2380,2405,2405,2360,50463
|
|
20240621,150500,45667909290,2405,2405,2410,2400,16177
|
|
20240621,150400,45629042750,2405,2370,2410,2370,34515
|
|
20240621,150300,45546385740,2370,2385,2390,2350,95112
|
|
20240621,150200,45321258025,2385,2415,2415,2385,55796
|
|
20240621,150100,45187423760,2415,2420,2425,2415,17942
|
|
20240621,150000,45143996245,2420,2420,2430,2410,13590
|
|
20240621,145900,45111143300,2420,2410,2420,2400,32532
|
|
20240621,145800,45032891225,2410,2445,2445,2400,80393
|
|
20240621,145700,44839368640,2435,2465,2470,2430,30288
|
|
20240621,145600,44765074065,2460,2460,2475,2455,31647
|
|
20240621,145500,44687026960,2470,2445,2470,2445,47648
|
|
20240621,145400,44569766100,2455,2420,2470,2415,57129
|
|
20240621,145300,44429778920,2420,2410,2420,2405,20885
|
|
20240621,145200,44379400115,2410,2410,2415,2405,41878
|
|
20240621,145100,44278534140,2410,2410,2425,2410,42158
|
|
20240621,145000,44176668250,2410,2445,2450,2405,68798
|
|
20240621,144900,44010191615,2450,2460,2460,2440,42387
|
|
20240621,144800,43906318885,2455,2450,2465,2445,22748
|
|
20240621,144700,43850492545,2445,2465,2470,2445,28847
|
|
20240621,144600,43779658200,2460,2460,2470,2440,59051
|
|
20240621,144500,43634906915,2475,2495,2510,2455,121394
|
|
20240621,144400,43333248065,2500,2485,2505,2485,153726
|
|
20240621,144300,42949379150,2485,2475,2495,2470,93945
|
|
20240621,144200,42715687195,2480,2475,2485,2450,39733
|
|
20240621,144100,42617765670,2470,2480,2490,2465,180475
|
|
20240621,144000,42170231430,2475,2455,2480,2445,125371
|
|
20240621,143900,41860646575,2450,2430,2455,2430,23754
|
|
20240621,143800,41802489545,2435,2425,2435,2425,14736
|
|
20240621,143700,41766678640,2430,2425,2430,2420,18840
|
|
20240621,143600,41720979390,2430,2435,2435,2415,32117
|
|
20240621,143500,41643166760,2430,2460,2460,2415,93654
|
|
20240621,143400,41413514175,2460,2450,2460,2450,50181
|
|
20240621,143300,41290261105,2455,2445,2460,2445,73030
|
|
20240621,143200,41111201685,2445,2400,2450,2400,70513
|
|
20240621,143100,40939571300,2415,2390,2420,2390,38434
|
|
20240621,143000,40847055765,2395,2400,2405,2390,7604
|
|
20240621,142900,40828849340,2400,2395,2405,2395,8624
|
|
20240621,142800,40808173250,2400,2395,2400,2395,12478
|
|
20240621,142700,40778266290,2400,2405,2405,2400,7596
|
|
20240621,142600,40760035310,2405,2400,2405,2400,2776
|
|
20240621,142500,40753361455,2405,2405,2405,2395,10792
|
|
20240621,142400,40727432115,2410,2400,2410,2395,3743
|
|
20240621,142300,40718445120,2400,2395,2410,2395,20676
|
|
20240621,142200,40668857110,2395,2405,2405,2395,12508
|
|
20240621,142100,40638855030,2405,2410,2415,2395,14760
|
|
20240621,142000,40603419305,2410,2400,2415,2400,7102
|
|
20240621,141900,40586319740,2400,2405,2410,2395,6998
|
|
20240621,141800,40569530435,2405,2420,2420,2405,3027
|
|
20240621,141700,40562232340,2415,2415,2425,2395,7554
|
|
20240621,141600,40543995155,2415,2400,2415,2395,10137
|
|
20240621,141500,40519647445,2400,2410,2410,2400,4113
|
|
20240621,141400,40509756110,2405,2415,2420,2405,9529
|
|
20240621,141300,40486763765,2410,2405,2410,2405,13395
|
|
20240621,141200,40454509240,2405,2390,2410,2390,9180
|
|
20240621,141100,40432456285,2400,2390,2400,2385,5337
|
|
20240621,141000,40419714140,2390,2410,2410,2390,20047
|
|
20240621,140900,40371596545,2415,2425,2435,2410,20832
|
|
20240621,140800,40321084390,2430,2425,2430,2420,24028
|
|
20240621,140700,40262748940,2420,2405,2430,2395,34426
|
|
20240621,140600,40179380940,2395,2385,2410,2380,28021
|
|
20240621,140500,40112362330,2390,2380,2395,2380,11499
|
|
20240621,140400,40084903995,2380,2410,2410,2375,41218
|
|
20240621,140300,39986432015,2410,2390,2415,2385,20226
|
|
20240621,140200,39937854365,2395,2405,2410,2385,23928
|
|
20240621,140100,39880531435,2400,2415,2420,2385,72263
|
|
20240621,140000,39707091555,2415,2425,2445,2415,19982
|
|
20240621,135900,39658667350,2445,2430,2445,2415,63373
|
|
20240621,135800,39505096505,2430,2440,2440,2430,13719
|
|
20240621,135700,39471723635,2440,2455,2465,2425,42553
|
|
20240621,135600,39367842315,2465,2475,2475,2445,91700
|
|
20240621,135500,39142180580,2470,2460,2475,2455,105946
|
|
20240621,135400,38880744365,2455,2420,2460,2420,68171
|
|
20240621,135300,38713802315,2425,2460,2460,2420,119567
|
|
20240621,135200,38421502720,2455,2420,2460,2420,153766
|
|
20240621,135100,38045557930,2420,2420,2425,2410,64124
|
|
20240621,135000,37890544980,2415,2425,2430,2405,86795
|
|
20240621,134900,37680554650,2425,2400,2430,2395,102757
|
|
20240621,134800,37432280890,2405,2380,2410,2380,71815
|
|
20240621,134700,37260076280,2380,2365,2385,2345,49658
|
|
20240621,134600,37142080795,2365,2330,2365,2320,35190
|
|
20240621,134500,37059646730,2325,2340,2340,2325,7722
|
|
20240621,134400,37041625635,2345,2330,2345,2325,14854
|
|
20240621,134300,37006972545,2330,2345,2345,2330,8853
|
|
20240621,134200,36986322515,2345,2345,2355,2335,15475
|
|
20240621,134100,36950035165,2345,2330,2355,2330,16980
|
|
20240621,134000,36910341625,2330,2325,2340,2325,17261
|
|
20240621,133900,36870087155,2325,2335,2345,2325,18962
|
|
20240621,133800,36825929480,2335,2350,2355,2335,14025
|
|
20240621,133700,36793055890,2355,2355,2360,2350,10034
|
|
20240621,133600,36769429565,2360,2365,2365,2345,22561
|
|
20240621,133500,36716317625,2370,2380,2385,2365,18118
|
|
20240621,133400,36673259165,2380,2365,2385,2365,14755
|
|
20240621,133300,36638231415,2365,2350,2365,2350,4390
|
|
20240621,133200,36627875840,2355,2380,2385,2350,70975
|
|
20240621,133100,36459516470,2375,2365,2385,2360,55137
|
|
20240621,133000,36328582075,2360,2350,2365,2335,30015
|
|
20240621,132900,36258073760,2345,2340,2350,2335,28867
|
|
20240621,132800,36190427630,2340,2315,2345,2315,29885
|
|
20240621,132700,36120838070,2320,2305,2320,2305,39804
|
|
20240621,132600,36028774765,2310,2320,2325,2305,78407
|
|
20240621,132500,35847304080,2320,2355,2360,2320,64695
|
|
20240621,132400,35696011425,2355,2370,2370,2355,12073
|
|
20240621,132300,35667538955,2365,2370,2370,2360,11871
|
|
20240621,132200,35639463770,2370,2350,2370,2350,28254
|
|
20240621,132100,35572935970,2350,2360,2360,2350,72935
|
|
20240621,132000,35401409080,2360,2380,2385,2355,45698
|
|
20240621,131900,35293196300,2385,2390,2390,2380,19164
|
|
20240621,131800,35247500520,2390,2395,2400,2385,23741
|
|
20240621,131700,35190729270,2400,2395,2400,2395,11188
|
|
20240621,131600,35163933030,2395,2395,2400,2395,21526
|
|
20240621,131500,35112377780,2400,2400,2400,2395,6007
|
|
20240621,131400,35097965435,2400,2390,2400,2390,12129
|
|
20240621,131300,35068897380,2390,2415,2415,2390,51619
|
|
20240621,131200,34945195310,2415,2410,2420,2410,12839
|
|
20240621,131100,34914232420,2415,2410,2415,2400,7384
|
|
20240621,131000,34896462805,2410,2405,2420,2400,11357
|
|
20240621,130900,34869185180,2405,2415,2415,2400,10411
|
|
20240621,130800,34844126025,2415,2420,2420,2410,7651
|
|
20240621,130700,34825668880,2420,2430,2435,2415,23287
|
|
20240621,130600,34769110150,2430,2430,2435,2430,15187
|
|
20240621,130500,34732137160,2430,2435,2440,2430,19542
|
|
20240621,130400,34684553410,2430,2420,2440,2420,34980
|
|
20240621,130300,34599432020,2425,2405,2425,2405,23264
|
|
20240621,130200,34543242495,2405,2410,2410,2405,3628
|
|
20240621,130100,34534509420,2410,2410,2410,2405,5502
|
|
20240621,130000,34521255840,2405,2405,2410,2405,8410
|
|
20240621,125900,34501022430,2405,2405,2405,2400,4698
|
|
20240621,125800,34489723745,2405,2405,2410,2400,15296
|
|
20240621,125700,34452993505,2405,2410,2410,2405,11057
|
|
20240621,125600,34426397465,2410,2410,2415,2410,3654
|
|
20240621,125500,34417588565,2410,2410,2410,2405,1838
|
|
20240621,125400,34413159820,2410,2400,2410,2400,18408
|
|
20240621,125300,34368888790,2400,2400,2405,2400,17644
|
|
20240621,125200,34326539840,2400,2410,2410,2400,31900
|
|
20240621,125100,34249882450,2410,2410,2410,2405,23863
|
|
20240621,125000,34192481500,2410,2415,2415,2410,29769
|
|
20240621,124900,34120725170,2415,2415,2420,2415,15268
|
|
20240621,124800,34083851125,2415,2420,2425,2415,3396
|
|
20240621,124700,34075638630,2420,2425,2425,2420,377
|
|
20240621,124600,34074724650,2425,2420,2430,2420,2285
|
|
20240621,124500,34069176505,2425,2425,2430,2420,4391
|
|
20240621,124400,34058535370,2425,2420,2425,2420,2089
|
|
20240621,124300,34053478925,2425,2430,2430,2425,18221
|
|
20240621,124200,34009289020,2430,2435,2435,2430,7712
|
|
20240621,124100,33990546790,2430,2430,2435,2430,3727
|
|
20240621,124000,33981486380,2430,2425,2430,2425,3351
|
|
20240621,123900,33973356445,2430,2430,2430,2425,8215
|
|
20240621,123800,33953415050,2430,2430,2435,2425,7291
|
|
20240621,123700,33935684480,2435,2425,2435,2425,12039
|
|
20240621,123600,33906403475,2430,2425,2435,2425,9646
|
|
20240621,123500,33882966895,2425,2425,2425,2410,14338
|
|
20240621,123400,33848310095,2425,2425,2425,2420,1710
|
|
20240621,123300,33844169950,2420,2420,2420,2410,14292
|
|
20240621,123200,33809609095,2420,2415,2420,2410,18226
|
|
20240621,123100,33765592500,2425,2425,2430,2415,20691
|
|
20240621,123000,33715527585,2425,2425,2430,2425,2170
|
|
20240621,122900,33710261135,2425,2425,2430,2425,6135
|
|
20240621,122800,33695363465,2425,2430,2435,2425,7755
|
|
20240621,122700,33676525230,2435,2430,2435,2430,731
|
|
20240621,122600,33674745295,2430,2435,2435,2430,3319
|
|
20240621,122500,33666664350,2435,2435,2435,2430,10155
|
|
20240621,122400,33641985700,2435,2435,2440,2430,5559
|
|
20240621,122300,33628454535,2435,2435,2440,2430,2854
|
|
20240621,122200,33621513290,2435,2440,2440,2435,5984
|
|
20240621,122100,33606938600,2440,2440,2445,2435,3553
|
|
20240621,122000,33598270635,2445,2445,2445,2440,2916
|
|
20240621,121900,33591146030,2445,2440,2445,2435,11651
|
|
20240621,121800,33562711755,2440,2440,2440,2435,2407
|
|
20240621,121700,33556847760,2440,2435,2440,2430,3278
|
|
20240621,121600,33548863380,2435,2440,2440,2430,13196
|
|
20240621,121500,33516742725,2435,2430,2440,2425,2661
|
|
20240621,121400,33510269025,2430,2430,2430,2425,1318
|
|
20240621,121300,33507072575,2430,2430,2440,2425,6596
|
|
20240621,121200,33491072715,2425,2445,2445,2425,28442
|
|
20240621,121100,33421775435,2440,2440,2445,2440,11914
|
|
20240621,121000,33392649180,2445,2440,2445,2435,12073
|
|
20240621,120900,33363181045,2435,2430,2435,2425,21557
|
|
20240621,120800,33310764320,2430,2425,2430,2425,1786
|
|
20240621,120700,33306432865,2425,2425,2430,2425,1912
|
|
20240621,120600,33301793500,2425,2420,2425,2420,1131
|
|
20240621,120500,33299052745,2420,2425,2425,2420,5319
|
|
20240621,120400,33286176280,2425,2430,2430,2420,7463
|
|
20240621,120300,33268084615,2435,2435,2435,2430,4146
|
|
20240621,120200,33258009090,2435,2440,2440,2430,4975
|
|
20240621,120100,33245890585,2440,2440,2440,2435,1368
|
|
20240621,120000,33242552710,2440,2435,2445,2430,1437
|
|
20240621,115900,33239050130,2435,2430,2440,2430,3542
|
|
20240621,115800,33230428230,2430,2430,2430,2430,2146
|
|
20240621,115700,33225213450,2430,2430,2430,2425,2366
|
|
20240621,115600,33219470875,2430,2435,2435,2420,646
|
|
20240621,115500,33217899470,2435,2440,2445,2420,5856
|
|
20240621,115400,33203648775,2440,2425,2445,2420,18140
|
|
20240621,115300,33159396930,2425,2420,2425,2420,3780
|
|
20240621,115200,33150238545,2420,2420,2425,2415,9112
|
|
20240621,115100,33128222350,2425,2420,2425,2420,2545
|
|
20240621,115000,33122062380,2425,2425,2425,2415,3926
|
|
20240621,114900,33112559795,2420,2420,2425,2415,2610
|
|
20240621,114800,33106243190,2420,2420,2435,2405,36003
|
|
20240621,114700,33019373390,2420,2430,2430,2420,4323
|
|
20240621,114600,33008896720,2430,2425,2430,2420,2296
|
|
20240621,114500,33003328895,2420,2430,2430,2420,6179
|
|
20240621,114400,32988355245,2430,2430,2440,2420,15169
|
|
20240621,114300,32951544370,2435,2440,2440,2430,6778
|
|
20240621,114200,32935042265,2440,2430,2440,2430,7120
|
|
20240621,114100,32917716250,2430,2435,2440,2430,14078
|
|
20240621,114000,32883426450,2435,2440,2440,2435,3739
|
|
20240621,113900,32874318450,2440,2440,2445,2435,9424
|
|
20240621,113800,32851323860,2440,2445,2450,2440,14223
|
|
20240621,113700,32816573790,2445,2450,2455,2440,17646
|
|
20240621,113600,32773350950,2450,2455,2460,2450,37514
|
|
20240621,113500,32681283120,2455,2440,2460,2435,34462
|
|
20240621,113400,32596931610,2435,2425,2440,2425,12285
|
|
20240621,113300,32567089995,2430,2420,2430,2420,7943
|
|
20240621,113200,32547825435,2425,2420,2425,2415,12772
|
|
20240621,113100,32516915515,2420,2415,2420,2415,2443
|
|
20240621,113000,32511013390,2420,2420,2420,2415,7922
|
|
20240621,112900,32491869980,2415,2410,2420,2405,14856
|
|
20240621,112800,32456050685,2410,2410,2415,2405,6737
|
|
20240621,112700,32439832315,2410,2410,2415,2410,3036
|
|
20240621,112600,32432514300,2410,2405,2415,2405,9898
|
|
20240621,112500,32408679195,2410,2415,2420,2405,22885
|
|
20240621,112400,32353498835,2415,2420,2420,2415,9553
|
|
20240621,112300,32330427800,2415,2420,2425,2415,8973
|
|
20240621,112200,32308719435,2420,2415,2425,2415,7235
|
|
20240621,112100,32291216275,2415,2425,2425,2415,13661
|
|
20240621,112000,32258130190,2425,2430,2430,2425,1987
|
|
20240621,111900,32253308960,2435,2435,2435,2425,4655
|
|
20240621,111800,32241980260,2430,2425,2435,2420,13288
|
|
20240621,111700,32209718085,2420,2410,2430,2410,21793
|
|
20240621,111600,32157109200,2410,2425,2435,2410,43812
|
|
20240621,111500,32051076270,2425,2435,2440,2425,26671
|
|
20240621,111400,31986252265,2435,2445,2445,2435,14437
|
|
20240621,111300,31951064970,2445,2445,2445,2440,6493
|
|
20240621,111200,31935214575,2445,2440,2445,2440,14521
|
|
20240621,111100,31899761875,2440,2445,2445,2440,5958
|
|
20240621,111000,31885209965,2440,2440,2445,2435,7058
|
|
20240621,110900,31867964845,2440,2440,2445,2435,14432
|
|
20240621,110800,31832778135,2445,2440,2445,2435,10555
|
|
20240621,110700,31807044050,2440,2450,2450,2440,11307
|
|
20240621,110600,31779413015,2450,2455,2460,2450,19455
|
|
20240621,110500,31731698195,2455,2455,2460,2455,7490
|
|
20240621,110400,31713299960,2460,2455,2460,2455,12330
|
|
20240621,110300,31683008680,2460,2465,2465,2455,16370
|
|
20240621,110200,31642739255,2465,2465,2465,2455,24075
|
|
20240621,110100,31583499390,2460,2460,2465,2455,13257
|
|
20240621,110000,31550896350,2460,2455,2465,2450,13650
|
|
20240621,105900,31517357970,2450,2435,2455,2430,25380
|
|
20240621,105800,31455401590,2435,2435,2440,2435,6688
|
|
20240621,105700,31439113395,2435,2435,2440,2430,9634
|
|
20240621,105600,31415653130,2440,2445,2445,2435,10801
|
|
20240621,105500,31389313650,2445,2440,2445,2440,7679
|
|
20240621,105400,31370550230,2440,2430,2440,2430,8320
|
|
20240621,105300,31350279400,2430,2440,2440,2430,10634
|
|
20240621,105200,31324383370,2435,2460,2465,2435,36128
|
|
20240621,105100,31235751615,2460,2460,2470,2455,20366
|
|
20240621,105000,31185596765,2460,2450,2465,2450,22672
|
|
20240621,104900,31129854890,2455,2450,2455,2445,17574
|
|
20240621,104800,31086819480,2445,2435,2445,2425,14094
|
|
20240621,104700,31052486870,2435,2445,2450,2425,24895
|
|
20240621,104600,30991806815,2450,2465,2470,2445,31534
|
|
20240621,104500,30914331565,2470,2435,2485,2435,79336
|
|
20240621,104400,30718648650,2440,2425,2440,2425,21217
|
|
20240621,104300,30667017765,2425,2425,2430,2420,10541
|
|
20240621,104200,30641465530,2425,2410,2425,2410,26659
|
|
20240621,104100,30576927570,2415,2415,2430,2410,22726
|
|
20240621,104000,30521998330,2410,2430,2430,2405,85756
|
|
20240621,103900,30315003810,2430,2435,2435,2425,24461
|
|
20240621,103800,30255570405,2435,2435,2445,2430,16364
|
|
20240621,103700,30215697005,2440,2440,2445,2430,33042
|
|
20240621,103600,30135312865,2440,2445,2445,2440,14655
|
|
20240621,103500,30099533815,2445,2460,2460,2440,33468
|
|
20240621,103400,30017463785,2460,2470,2475,2460,18218
|
|
20240621,103300,29972519855,2475,2475,2485,2470,26007
|
|
20240621,103200,29908109835,2475,2475,2485,2470,35591
|
|
20240621,103100,29819923090,2470,2465,2480,2460,14655
|
|
20240621,103000,29783744040,2465,2450,2490,2450,49812
|
|
20240621,102900,29660878180,2455,2425,2455,2425,71517
|
|
20240621,102800,29486513385,2425,2455,2460,2405,153401
|
|
20240621,102700,29114124515,2460,2485,2485,2455,63158
|
|
20240621,102600,28958423250,2480,2485,2485,2480,10330
|
|
20240621,102500,28932784200,2490,2480,2490,2470,15821
|
|
20240621,102400,28893559185,2485,2480,2485,2465,27356
|
|
20240621,102300,28825791480,2470,2475,2480,2465,39223
|
|
20240621,102200,28728911975,2470,2485,2485,2470,35709
|
|
20240621,102100,28640432905,2485,2485,2485,2475,16753
|
|
20240621,102000,28598859625,2485,2500,2500,2480,24142
|
|
20240621,101900,28538774150,2490,2500,2505,2485,21745
|
|
20240621,101800,28484542405,2500,2510,2510,2495,32529
|
|
20240621,101700,28403223910,2510,2515,2515,2495,48610
|
|
20240621,101600,28281296820,2515,2480,2515,2475,79254
|
|
20240621,101500,28083317210,2480,2470,2480,2470,21778
|
|
20240621,101400,28029374730,2475,2485,2485,2470,17234
|
|
20240621,101300,27986677860,2480,2460,2485,2455,32980
|
|
20240621,101200,27905360075,2465,2480,2485,2460,58495
|
|
20240621,101100,27760692815,2480,2475,2485,2475,15728
|
|
20240621,101000,27721692130,2475,2485,2490,2475,37433
|
|
20240621,100900,27628887770,2490,2500,2510,2490,30821
|
|
20240621,100800,27551905790,2505,2510,2515,2500,49640
|
|
20240621,100700,27427350700,2510,2495,2510,2490,41545
|
|
20240621,100600,27323504015,2495,2480,2500,2475,30946
|
|
20240621,100500,27246553865,2485,2490,2490,2475,45605
|
|
20240621,100400,27133378170,2485,2510,2510,2485,46720
|
|
20240621,100300,27016743860,2510,2500,2520,2500,95415
|
|
20240621,100200,26777310105,2505,2475,2505,2465,64209
|
|
20240621,100100,26617464590,2470,2465,2475,2465,48351
|
|
20240621,100000,26498051150,2465,2475,2475,2435,163069
|
|
20240621,095900,26097129060,2475,2505,2515,2475,86267
|
|
20240621,095800,25881818885,2505,2490,2510,2480,69852
|
|
20240621,095700,25707811880,2485,2530,2535,2485,81086
|
|
20240621,095600,25504153155,2530,2510,2535,2500,99643
|
|
20240621,095500,25253167325,2505,2470,2515,2465,65589
|
|
20240621,095400,25089556440,2470,2510,2520,2460,207538
|
|
20240621,095300,24571285170,2510,2520,2545,2505,145161
|
|
20240621,095200,24205616105,2525,2545,2550,2515,199188
|
|
20240621,095100,23701780040,2545,2555,2590,2535,497023
|
|
20240621,095000,22428031255,2555,2490,2560,2485,568272
|
|
20240621,094900,20993763775,2490,2470,2490,2470,96836
|
|
20240621,094800,20753636120,2470,2440,2475,2435,53228
|
|
20240621,094700,20622663670,2440,2470,2475,2425,34842
|
|
20240621,094600,20537423195,2475,2435,2485,2435,99319
|
|
20240621,094500,20292293565,2435,2445,2445,2415,63638
|
|
20240621,094400,20137470130,2445,2465,2470,2440,95872
|
|
20240621,094300,19902051580,2460,2495,2495,2450,91440
|
|
20240621,094200,19676224015,2495,2455,2505,2450,316305
|
|
20240621,094100,18889447250,2460,2455,2490,2450,216526
|
|
20240621,094000,18354701040,2455,2435,2480,2420,244816
|
|
20240621,093900,17754372150,2420,2355,2440,2350,105576
|
|
20240621,093800,17500448750,2365,2385,2385,2355,52606
|
|
20240621,093700,17375819025,2380,2375,2395,2370,34058
|
|
20240621,093600,17294595935,2375,2410,2425,2365,88926
|
|
20240621,093500,17082135910,2415,2400,2435,2395,115999
|
|
20240621,093400,16801368555,2395,2425,2425,2390,135093
|
|
20240621,093300,16475920690,2420,2370,2425,2365,135382
|
|
20240621,093200,16151890780,2370,2340,2370,2335,55445
|
|
20240621,093100,16021717755,2345,2345,2350,2340,36645
|
|
20240621,093000,15935819750,2350,2330,2350,2325,42054
|
|
20240621,092900,15837347550,2325,2355,2360,2325,121819
|
|
20240621,092800,15552171245,2355,2375,2375,2350,75447
|
|
20240621,092700,15373953670,2375,2390,2390,2360,89383
|
|
20240621,092600,15161849885,2390,2370,2390,2370,48600
|
|
20240621,092500,15046272365,2375,2355,2380,2355,74656
|
|
20240621,092400,14869707155,2355,2385,2395,2350,138090
|
|
20240621,092300,14542696415,2385,2410,2420,2370,131824
|
|
20240621,092200,14228352880,2405,2440,2445,2400,162080
|
|
20240621,092100,13837348640,2440,2420,2445,2405,124938
|
|
20240621,092000,13534312160,2415,2475,2480,2410,195402
|
|
20240621,091900,13056794670,2475,2500,2500,2475,77518
|
|
20240621,091800,12864007185,2495,2495,2520,2490,142275
|
|
20240621,091700,12507547910,2495,2475,2500,2470,79845
|
|
20240621,091600,12309367335,2475,2485,2495,2470,125405
|
|
20240621,091500,11997948930,2490,2505,2515,2480,124955
|
|
20240621,091400,11685566560,2500,2535,2545,2500,246193
|
|
20240621,091300,11066105340,2535,2455,2560,2455,363538
|
|
20240621,091200,10152371225,2460,2490,2505,2445,176590
|
|
20240621,091100,9716432810,2490,2450,2520,2445,389747
|
|
20240621,091000,8742436230,2465,2495,2580,2435,1002947
|
|
20240621,090900,6228665150,2495,2495,2495,2495,0
|
|
20240621,090800,6228665150,2495,2495,2495,2495,0
|
|
20240621,090700,6228665150,2495,2380,2495,2375,598356
|
|
20240621,090600,4765334750,2380,2355,2390,2340,279565
|
|
20240621,090500,4104444195,2355,2365,2370,2350,183997
|
|
20240621,090400,3670892890,2370,2450,2455,2355,451822
|
|
20240621,090300,2589067150,2435,2240,2465,2240,741982
|
|
20240621,090200,839317550,2240,2270,2270,2220,371454
|
|
20240621,090100,0,2015,2015,2015,2015,0
|
|
20240621,090000,0,2015,2015,2015,2015,0
|