613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,190900,23411988760,2385,2385,2385,2385,0
|
|
20240626,190800,23411988760,2385,2385,2385,2385,0
|
|
20240626,190700,23411988760,2385,2385,2385,2385,0
|
|
20240626,190600,23411988760,2385,2385,2385,2385,0
|
|
20240626,190500,23411988760,2385,2385,2385,2385,0
|
|
20240626,190400,23411988760,2385,2385,2385,2385,0
|
|
20240626,190300,23411988760,2385,2385,2385,2385,0
|
|
20240626,190200,23411988760,2385,2385,2385,2385,0
|
|
20240626,190100,23411988760,2385,2385,2385,2385,0
|
|
20240626,190000,23411988760,2385,2385,2385,2385,0
|
|
20240626,185900,23411988760,2385,2385,2385,2385,0
|
|
20240626,185800,23411988760,2385,2385,2385,2385,0
|
|
20240626,185700,23411988760,2385,2385,2385,2385,0
|
|
20240626,185600,23411988760,2385,2385,2385,2385,0
|
|
20240626,185500,23411988760,2385,2385,2385,2385,0
|
|
20240626,185400,23411988760,2385,2385,2385,2385,0
|
|
20240626,185300,23411988760,2385,2385,2385,2385,0
|
|
20240626,185200,23411988760,2385,2385,2385,2385,0
|
|
20240626,185100,23411988760,2385,2385,2385,2385,0
|
|
20240626,185000,23411988760,2385,2385,2385,2385,0
|
|
20240626,184900,23411988760,2385,2385,2385,2385,0
|
|
20240626,184800,23411988760,2385,2385,2385,2385,0
|
|
20240626,184700,23411988760,2385,2385,2385,2385,0
|
|
20240626,184600,23411988760,2385,2385,2385,2385,0
|
|
20240626,184500,23411988760,2385,2385,2385,2385,0
|
|
20240626,184400,23411988760,2385,2385,2385,2385,0
|
|
20240626,184300,23411988760,2385,2385,2385,2385,0
|
|
20240626,184200,23411988760,2385,2385,2385,2385,0
|
|
20240626,184100,23411988760,2385,2385,2385,2385,0
|
|
20240626,184000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,183900,23411988760,2385,2385,2385,2385,0
|
|
20240626,183800,23411988760,2385,2385,2385,2385,0
|
|
20240626,183700,23411988760,2385,2385,2385,2385,0
|
|
20240626,183600,23411988760,2385,2385,2385,2385,0
|
|
20240626,183500,23411988760,2385,2385,2385,2385,0
|
|
20240626,183400,23411988760,2385,2385,2385,2385,0
|
|
20240626,183300,23411988760,2385,2385,2385,2385,0
|
|
20240626,183200,23411988760,2385,2385,2385,2385,0
|
|
20240626,183100,23411988760,2385,2385,2385,2385,0
|
|
20240626,183000,23411988760,2385,2385,2385,2385,0
|
|
20240626,182900,23411988760,2385,2385,2385,2385,0
|
|
20240626,182800,23411988760,2385,2385,2385,2385,0
|
|
20240626,182700,23411988760,2385,2385,2385,2385,0
|
|
20240626,182600,23411988760,2385,2385,2385,2385,0
|
|
20240626,182500,23411988760,2385,2385,2385,2385,0
|
|
20240626,182400,23411988760,2385,2385,2385,2385,0
|
|
20240626,182300,23411988760,2385,2385,2385,2385,0
|
|
20240626,182200,23411988760,2385,2385,2385,2385,0
|
|
20240626,182100,23411988760,2385,2385,2385,2385,0
|
|
20240626,182000,23411988760,2385,2385,2385,2385,0
|
|
20240626,181900,23411988760,2385,2385,2385,2385,0
|
|
20240626,181800,23411988760,2385,2385,2385,2385,0
|
|
20240626,181700,23411988760,2385,2385,2385,2385,0
|
|
20240626,181600,23411988760,2385,2385,2385,2385,0
|
|
20240626,181500,23411988760,2385,2385,2385,2385,0
|
|
20240626,181400,23411988760,2385,2385,2385,2385,0
|
|
20240626,181300,23411988760,2385,2385,2385,2385,0
|
|
20240626,181200,23411988760,2385,2385,2385,2385,0
|
|
20240626,181100,23411988760,2385,2385,2385,2385,0
|
|
20240626,181000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,180900,23411988760,2385,2385,2385,2385,0
|
|
20240626,180800,23411988760,2385,2385,2385,2385,0
|
|
20240626,180700,23411988760,2385,2385,2385,2385,0
|
|
20240626,180600,23411988760,2385,2385,2385,2385,0
|
|
20240626,180500,23411988760,2385,2385,2385,2385,0
|
|
20240626,180400,23411988760,2385,2385,2385,2385,0
|
|
20240626,180300,23411988760,2385,2385,2385,2385,0
|
|
20240626,180200,23411988760,2385,2385,2385,2385,0
|
|
20240626,180100,23411988760,2385,2385,2385,2385,0
|
|
20240626,180000,23411988760,2385,2385,2385,2385,0
|
|
20240626,175900,23411988760,2385,2385,2385,2385,0
|
|
20240626,175800,23411988760,2385,2385,2385,2385,0
|
|
20240626,175700,23411988760,2385,2385,2385,2385,0
|
|
20240626,175600,23411988760,2385,2385,2385,2385,0
|
|
20240626,175500,23411988760,2385,2385,2385,2385,0
|
|
20240626,175400,23411988760,2385,2385,2385,2385,0
|
|
20240626,175300,23411988760,2385,2385,2385,2385,0
|
|
20240626,175200,23411988760,2385,2385,2385,2385,0
|
|
20240626,175100,23411988760,2385,2385,2385,2385,0
|
|
20240626,175000,23411988760,2385,2385,2385,2385,0
|
|
20240626,174900,23411988760,2385,2385,2385,2385,0
|
|
20240626,174800,23411988760,2385,2385,2385,2385,0
|
|
20240626,174700,23411988760,2385,2385,2385,2385,0
|
|
20240626,174600,23411988760,2385,2385,2385,2385,0
|
|
20240626,174500,23411988760,2385,2385,2385,2385,0
|
|
20240626,174400,23411988760,2385,2385,2385,2385,0
|
|
20240626,174300,23411988760,2385,2385,2385,2385,0
|
|
20240626,174200,23411988760,2385,2385,2385,2385,0
|
|
20240626,174100,23411988760,2385,2385,2385,2385,0
|
|
20240626,174000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,173900,23411988760,2385,2385,2385,2385,0
|
|
20240626,173800,23411988760,2385,2385,2385,2385,0
|
|
20240626,173700,23411988760,2385,2385,2385,2385,0
|
|
20240626,173600,23411988760,2385,2385,2385,2385,0
|
|
20240626,173500,23411988760,2385,2385,2385,2385,0
|
|
20240626,173400,23411988760,2385,2385,2385,2385,0
|
|
20240626,173300,23411988760,2385,2385,2385,2385,0
|
|
20240626,173200,23411988760,2385,2385,2385,2385,0
|
|
20240626,173100,23411988760,2385,2385,2385,2385,0
|
|
20240626,173000,23411988760,2385,2385,2385,2385,0
|
|
20240626,172900,23411988760,2385,2385,2385,2385,0
|
|
20240626,172800,23411988760,2385,2385,2385,2385,0
|
|
20240626,172700,23411988760,2385,2385,2385,2385,0
|
|
20240626,172600,23411988760,2385,2385,2385,2385,0
|
|
20240626,172500,23411988760,2385,2385,2385,2385,0
|
|
20240626,172400,23411988760,2385,2385,2385,2385,0
|
|
20240626,172300,23411988760,2385,2385,2385,2385,0
|
|
20240626,172200,23411988760,2385,2385,2385,2385,0
|
|
20240626,172100,23411988760,2385,2385,2385,2385,0
|
|
20240626,172000,23411988760,2385,2385,2385,2385,0
|
|
20240626,171900,23411988760,2385,2385,2385,2385,0
|
|
20240626,171800,23411988760,2385,2385,2385,2385,0
|
|
20240626,171700,23411988760,2385,2385,2385,2385,0
|
|
20240626,171600,23411988760,2385,2385,2385,2385,0
|
|
20240626,171500,23411988760,2385,2385,2385,2385,0
|
|
20240626,171400,23411988760,2385,2385,2385,2385,0
|
|
20240626,171300,23411988760,2385,2385,2385,2385,0
|
|
20240626,171200,23411988760,2385,2385,2385,2385,0
|
|
20240626,171100,23411988760,2385,2385,2385,2385,0
|
|
20240626,171000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,170900,23411988760,2385,2385,2385,2385,0
|
|
20240626,170800,23411988760,2385,2385,2385,2385,0
|
|
20240626,170700,23411988760,2385,2385,2385,2385,0
|
|
20240626,170600,23411988760,2385,2385,2385,2385,0
|
|
20240626,170500,23411988760,2385,2385,2385,2385,0
|
|
20240626,170400,23411988760,2385,2385,2385,2385,0
|
|
20240626,170300,23411988760,2385,2385,2385,2385,0
|
|
20240626,170200,23411988760,2385,2385,2385,2385,0
|
|
20240626,170100,23411988760,2385,2385,2385,2385,0
|
|
20240626,170000,23411988760,2385,2385,2385,2385,0
|
|
20240626,165900,23411988760,2385,2385,2385,2385,0
|
|
20240626,165800,23411988760,2385,2385,2385,2385,0
|
|
20240626,165700,23411988760,2385,2385,2385,2385,0
|
|
20240626,165600,23411988760,2385,2385,2385,2385,0
|
|
20240626,165500,23411988760,2385,2385,2385,2385,0
|
|
20240626,165400,23411988760,2385,2385,2385,2385,0
|
|
20240626,165300,23411988760,2385,2385,2385,2385,0
|
|
20240626,165200,23411988760,2385,2385,2385,2385,0
|
|
20240626,165100,23411988760,2385,2385,2385,2385,0
|
|
20240626,165000,23411988760,2385,2385,2385,2385,0
|
|
20240626,164900,23411988760,2385,2385,2385,2385,0
|
|
20240626,164800,23411988760,2385,2385,2385,2385,0
|
|
20240626,164700,23411988760,2385,2385,2385,2385,0
|
|
20240626,164600,23411988760,2385,2385,2385,2385,0
|
|
20240626,164500,23411988760,2385,2385,2385,2385,0
|
|
20240626,164400,23411988760,2385,2385,2385,2385,0
|
|
20240626,164300,23411988760,2385,2385,2385,2385,0
|
|
20240626,164200,23411988760,2385,2385,2385,2385,0
|
|
20240626,164100,23411988760,2385,2385,2385,2385,0
|
|
20240626,164000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,163900,23411988760,2385,2385,2385,2385,0
|
|
20240626,163800,23411988760,2385,2385,2385,2385,0
|
|
20240626,163700,23411988760,2385,2385,2385,2385,0
|
|
20240626,163600,23411988760,2385,2385,2385,2385,0
|
|
20240626,163500,23411988760,2385,2385,2385,2385,0
|
|
20240626,163400,23411988760,2385,2385,2385,2385,0
|
|
20240626,163300,23411988760,2385,2385,2385,2385,0
|
|
20240626,163200,23411988760,2385,2385,2385,2385,0
|
|
20240626,163100,23411988760,2385,2385,2385,2385,0
|
|
20240626,163000,23411988760,2385,2385,2385,2385,0
|
|
20240626,162900,23411988760,2385,2385,2385,2385,0
|
|
20240626,162800,23411988760,2385,2385,2385,2385,0
|
|
20240626,162700,23411988760,2385,2385,2385,2385,0
|
|
20240626,162600,23411988760,2385,2385,2385,2385,0
|
|
20240626,162500,23411988760,2385,2385,2385,2385,0
|
|
20240626,162400,23411988760,2385,2385,2385,2385,0
|
|
20240626,162300,23411988760,2385,2385,2385,2385,0
|
|
20240626,162200,23411988760,2385,2385,2385,2385,0
|
|
20240626,162100,23411988760,2385,2385,2385,2385,0
|
|
20240626,162000,23411988760,2385,2385,2385,2385,0
|
|
20240626,161900,23411988760,2385,2385,2385,2385,0
|
|
20240626,161800,23411988760,2385,2385,2385,2385,0
|
|
20240626,161700,23411988760,2385,2385,2385,2385,0
|
|
20240626,161600,23411988760,2385,2385,2385,2385,0
|
|
20240626,161500,23411988760,2385,2385,2385,2385,0
|
|
20240626,161400,23411988760,2385,2385,2385,2385,0
|
|
20240626,161300,23411988760,2385,2385,2385,2385,0
|
|
20240626,161200,23411988760,2385,2385,2385,2385,0
|
|
20240626,161100,23411988760,2385,2385,2385,2385,0
|
|
20240626,161000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,160900,23411988760,2385,2385,2385,2385,0
|
|
20240626,160800,23411988760,2385,2385,2385,2385,0
|
|
20240626,160700,23411988760,2385,2385,2385,2385,0
|
|
20240626,160600,23411988760,2385,2385,2385,2385,0
|
|
20240626,160500,23411988760,2385,2385,2385,2385,0
|
|
20240626,160400,23411988760,2385,2385,2385,2385,0
|
|
20240626,160300,23411988760,2385,2385,2385,2385,0
|
|
20240626,160200,23411988760,2385,2385,2385,2385,0
|
|
20240626,160100,23411988760,2385,2385,2385,2385,0
|
|
20240626,160000,23411988760,2385,2385,2385,2385,0
|
|
20240626,155900,23411988760,2385,2385,2385,2385,0
|
|
20240626,155800,23411988760,2385,2385,2385,2385,0
|
|
20240626,155700,23411988760,2385,2385,2385,2385,0
|
|
20240626,155600,23411988760,2385,2385,2385,2385,0
|
|
20240626,155500,23411988760,2385,2385,2385,2385,0
|
|
20240626,155400,23411988760,2385,2385,2385,2385,0
|
|
20240626,155300,23411988760,2385,2385,2385,2385,0
|
|
20240626,155200,23411988760,2385,2385,2385,2385,0
|
|
20240626,155100,23411988760,2385,2385,2385,2385,0
|
|
20240626,155000,23411988760,2385,2385,2385,2385,0
|
|
20240626,154900,23411988760,2385,2385,2385,2385,0
|
|
20240626,154800,23411988760,2385,2385,2385,2385,0
|
|
20240626,154700,23411988760,2385,2385,2385,2385,0
|
|
20240626,154600,23411988760,2385,2385,2385,2385,0
|
|
20240626,154500,23411988760,2385,2385,2385,2385,0
|
|
20240626,154400,23411988760,2385,2385,2385,2385,0
|
|
20240626,154300,23411988760,2385,2385,2385,2385,0
|
|
20240626,154200,23411988760,2385,2385,2385,2385,0
|
|
20240626,154100,23411988760,2385,2385,2385,2385,0
|
|
20240626,154000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,153900,23411988760,2385,2385,2385,2385,0
|
|
20240626,153800,23411988760,2385,2385,2385,2385,0
|
|
20240626,153700,23411988760,2385,2385,2385,2385,0
|
|
20240626,153600,23411988760,2385,2385,2385,2385,0
|
|
20240626,153500,23411988760,2385,2385,2385,2385,0
|
|
20240626,153400,23411988760,2385,2385,2385,2385,0
|
|
20240626,153300,23411988760,2385,2385,2385,2385,0
|
|
20240626,153200,23411988760,2385,2385,2385,2385,0
|
|
20240626,153100,23411988760,2385,2385,2385,2385,0
|
|
20240626,153000,23411988760,2385,2385,2385,2385,68383
|
|
20240626,152900,23248895305,2365,2365,2365,2365,0
|
|
20240626,152800,23248895305,2365,2365,2365,2365,0
|
|
20240626,152700,23248895305,2365,2365,2365,2365,0
|
|
20240626,152600,23248895305,2365,2365,2365,2365,0
|
|
20240626,152500,23248895305,2365,2365,2365,2365,0
|
|
20240626,152400,23248895305,2365,2365,2365,2365,0
|
|
20240626,152300,23248895305,2365,2365,2365,2365,0
|
|
20240626,152200,23248895305,2365,2365,2365,2365,0
|
|
20240626,152100,23248895305,2365,2365,2365,2365,0
|
|
20240626,152000,23248895305,2365,2365,2365,2365,0
|
|
20240626,151900,23248895305,2365,2385,2385,2365,36634
|
|
20240626,151800,23161978895,2385,2380,2385,2375,16388
|
|
20240626,151700,23122958500,2385,2375,2385,2375,16507
|
|
20240626,151600,23083666260,2375,2380,2385,2370,17863
|
|
20240626,151500,23041191515,2380,2375,2380,2370,10345
|
|
20240626,151400,23016593640,2370,2370,2375,2365,10061
|
|
20240626,151300,22992735325,2370,2370,2380,2370,7639
|
|
20240626,151200,22974584740,2370,2380,2380,2370,8104
|
|
20240626,151100,22955334340,2380,2370,2385,2370,30139
|
|
20240626,151000,22883709240,2365,2365,2370,2360,16971
|
|
20240626,150900,22843526970,2365,2360,2365,2355,32911
|
|
20240626,150800,22765909860,2360,2365,2370,2360,11630
|
|
20240626,150700,22738447765,2365,2365,2370,2360,11342
|
|
20240626,150600,22711599060,2370,2370,2370,2365,10737
|
|
20240626,150500,22686203780,2365,2370,2375,2365,18010
|
|
20240626,150400,22643553035,2370,2380,2380,2365,7614
|
|
20240626,150300,22625498895,2380,2380,2380,2375,8697
|
|
20240626,150200,22604818895,2375,2380,2380,2370,6976
|
|
20240626,150100,22588236375,2380,2365,2380,2360,27275
|
|
20240626,150000,22523606150,2365,2370,2380,2365,14914
|
|
20240626,145900,22488239335,2370,2380,2380,2370,4645
|
|
20240626,145800,22477204020,2375,2385,2385,2370,15421
|
|
20240626,145700,22440562340,2385,2375,2385,2370,18481
|
|
20240626,145600,22396579540,2375,2375,2385,2370,9730
|
|
20240626,145500,22373465590,2375,2385,2385,2375,19391
|
|
20240626,145400,22327318030,2385,2385,2390,2375,5571
|
|
20240626,145300,22314054450,2375,2385,2385,2360,42899
|
|
20240626,145200,22212339540,2380,2380,2395,2370,41658
|
|
20240626,145100,22113390865,2385,2400,2410,2385,40768
|
|
20240626,145000,22015909845,2410,2405,2410,2390,16303
|
|
20240626,144900,21976772165,2410,2395,2410,2395,17071
|
|
20240626,144800,21935776960,2400,2395,2400,2390,21028
|
|
20240626,144700,21885458840,2390,2405,2410,2390,55077
|
|
20240626,144600,21753353735,2405,2405,2420,2400,53984
|
|
20240626,144500,21623411560,2400,2420,2420,2400,45012
|
|
20240626,144400,21515087690,2405,2420,2425,2395,53421
|
|
20240626,144300,21386343025,2410,2420,2435,2410,100752
|
|
20240626,144200,21142488385,2425,2385,2430,2385,172133
|
|
20240626,144100,20728292210,2390,2385,2390,2380,9809
|
|
20240626,144000,20704889415,2380,2375,2385,2375,15002
|
|
20240626,143900,20669228065,2375,2385,2385,2375,4490
|
|
20240626,143800,20658541990,2385,2385,2385,2380,8084
|
|
20240626,143700,20639274845,2385,2380,2385,2375,11918
|
|
20240626,143600,20610886010,2375,2380,2380,2375,5095
|
|
20240626,143500,20598783505,2380,2380,2385,2375,6934
|
|
20240626,143400,20582291750,2385,2380,2390,2380,7138
|
|
20240626,143300,20565270200,2385,2380,2385,2380,6054
|
|
20240626,143200,20550850305,2380,2375,2385,2375,1591
|
|
20240626,143100,20547065490,2375,2380,2385,2375,10121
|
|
20240626,143000,20522980885,2380,2390,2390,2375,8513
|
|
20240626,142900,20502674355,2390,2395,2395,2385,5248
|
|
20240626,142800,20490123550,2390,2385,2395,2380,17453
|
|
20240626,142700,20448439025,2385,2375,2385,2370,8878
|
|
20240626,142600,20427314635,2370,2365,2380,2365,11022
|
|
20240626,142500,20401166690,2370,2375,2375,2365,13455
|
|
20240626,142400,20369284655,2370,2380,2380,2370,15022
|
|
20240626,142300,20333615860,2375,2395,2395,2360,48287
|
|
20240626,142200,20218818920,2395,2395,2400,2390,64323
|
|
20240626,142100,20064678190,2390,2395,2395,2380,33572
|
|
20240626,142000,19984458355,2390,2380,2395,2375,29076
|
|
20240626,141900,19914917910,2375,2370,2390,2365,52410
|
|
20240626,141800,19790108860,2370,2375,2385,2365,20778
|
|
20240626,141700,19740809890,2370,2365,2380,2360,25457
|
|
20240626,141600,19680357995,2360,2335,2365,2335,23262
|
|
20240626,141500,19625633310,2330,2330,2340,2330,2195
|
|
20240626,141400,19620498940,2340,2340,2340,2330,6389
|
|
20240626,141300,19605604805,2340,2340,2340,2335,44
|
|
20240626,141200,19605502025,2330,2325,2340,2325,1385
|
|
20240626,141100,19602272915,2325,2335,2340,2320,11209
|
|
20240626,141000,19576140495,2340,2325,2340,2320,4193
|
|
20240626,140900,19566390470,2325,2325,2330,2325,1610
|
|
20240626,140800,19562647190,2330,2335,2335,2325,5382
|
|
20240626,140700,19550124735,2325,2335,2335,2320,10673
|
|
20240626,140600,19525295180,2335,2320,2335,2320,4081
|
|
20240626,140500,19515801945,2325,2325,2325,2320,3892
|
|
20240626,140400,19506770710,2325,2330,2330,2320,8787
|
|
20240626,140300,19486360000,2325,2325,2335,2320,15294
|
|
20240626,140200,19450799130,2320,2355,2355,2310,46517
|
|
20240626,140100,19342671685,2345,2350,2360,2340,15329
|
|
20240626,140000,19306713905,2360,2365,2375,2350,14707
|
|
20240626,135900,19271949890,2350,2355,2375,2350,28246
|
|
20240626,135800,19205195600,2350,2360,2380,2350,51255
|
|
20240626,135700,19083953395,2355,2380,2380,2355,23520
|
|
20240626,135600,19028213235,2380,2350,2385,2340,144471
|
|
20240626,135500,18686691975,2350,2345,2350,2345,3742
|
|
20240626,135400,18677905775,2350,2350,2350,2345,5502
|
|
20240626,135300,18664977560,2345,2340,2350,2340,5936
|
|
20240626,135200,18651060540,2345,2350,2350,2340,2186
|
|
20240626,135100,18645928490,2350,2345,2350,2340,7026
|
|
20240626,135000,18629445510,2345,2345,2350,2340,7759
|
|
20240626,134900,18611267765,2340,2340,2345,2340,1888
|
|
20240626,134800,18606843660,2340,2340,2340,2340,4307
|
|
20240626,134700,18596765280,2340,2335,2340,2335,1937
|
|
20240626,134600,18592242345,2335,2340,2340,2335,1068
|
|
20240626,134500,18589747090,2340,2345,2345,2335,2216
|
|
20240626,134400,18584567135,2340,2350,2350,2335,3326
|
|
20240626,134300,18576779405,2345,2330,2350,2330,4881
|
|
20240626,134200,18565352775,2330,2330,2340,2330,4398
|
|
20240626,134100,18555084580,2335,2330,2335,2330,4620
|
|
20240626,134000,18544318340,2335,2335,2340,2330,7539
|
|
20240626,133900,18526719420,2340,2340,2340,2335,2792
|
|
20240626,133800,18520191280,2340,2350,2350,2335,9157
|
|
20240626,133700,18498744445,2355,2350,2360,2345,38316
|
|
20240626,133600,18408610900,2350,2350,2350,2345,7764
|
|
20240626,133500,18390370905,2350,2350,2350,2345,11444
|
|
20240626,133400,18363487615,2350,2350,2350,2345,13247
|
|
20240626,133300,18332375395,2350,2345,2350,2340,9724
|
|
20240626,133200,18309550940,2345,2345,2350,2335,4688
|
|
20240626,133100,18298553225,2350,2345,2350,2335,14413
|
|
20240626,133000,18264784525,2345,2320,2350,2315,51662
|
|
20240626,132900,18144221650,2315,2310,2315,2305,2613
|
|
20240626,132800,18138184090,2305,2310,2310,2305,1602
|
|
20240626,132700,18134489715,2310,2315,2320,2310,7733
|
|
20240626,132600,18116602790,2315,2320,2325,2315,2947
|
|
20240626,132500,18109760385,2320,2315,2320,2315,4592
|
|
20240626,132400,18099109550,2315,2315,2320,2315,1156
|
|
20240626,132300,18096428410,2320,2320,2325,2320,1172
|
|
20240626,132200,18093709220,2320,2320,2325,2315,2861
|
|
20240626,132100,18087071775,2320,2320,2320,2315,12531
|
|
20240626,132000,18058006605,2320,2315,2320,2315,2464
|
|
20240626,131900,18052291980,2315,2315,2320,2315,1509
|
|
20240626,131800,18048796055,2315,2315,2320,2315,704
|
|
20240626,131700,18047163370,2320,2320,2325,2320,1295
|
|
20240626,131600,18044153195,2325,2325,2330,2325,3511
|
|
20240626,131500,18035981780,2325,2315,2325,2315,8181
|
|
20240626,131400,18016989590,2315,2315,2315,2315,523
|
|
20240626,131300,18015778845,2310,2305,2325,2305,13354
|
|
20240626,131200,17984831265,2300,2310,2310,2300,1003
|
|
20240626,131100,17982523985,2300,2305,2305,2300,3133
|
|
20240626,131000,17975317925,2300,2305,2305,2300,6299
|
|
20240626,130900,17960825200,2300,2305,2310,2300,3147
|
|
20240626,130800,17953575780,2305,2305,2310,2305,4277
|
|
20240626,130700,17943716985,2305,2310,2310,2305,1638
|
|
20240626,130600,17939940350,2310,2305,2310,2305,1996
|
|
20240626,130500,17935339550,2305,2305,2310,2305,1589
|
|
20240626,130400,17931676900,2305,2305,2315,2305,2952
|
|
20240626,130300,17924867540,2305,2310,2310,2305,6231
|
|
20240626,130200,17910496760,2305,2310,2310,2305,4157
|
|
20240626,130100,17900913020,2310,2310,2315,2305,5886
|
|
20240626,130000,17887328420,2310,2310,2315,2310,3816
|
|
20240626,125900,17878510150,2310,2315,2325,2310,7786
|
|
20240626,125800,17860494325,2320,2320,2325,2320,1726
|
|
20240626,125700,17856489185,2320,2325,2325,2320,3973
|
|
20240626,125600,17847251990,2325,2320,2325,2320,1204
|
|
20240626,125500,17844455675,2320,2320,2320,2320,1528
|
|
20240626,125400,17840910715,2315,2315,2320,2315,6251
|
|
20240626,125300,17826414120,2315,2320,2325,2315,1272
|
|
20240626,125200,17823463745,2320,2320,2320,2315,14707
|
|
20240626,125100,17789408115,2325,2320,2325,2320,949
|
|
20240626,125000,17787203275,2320,2320,2320,2315,2672
|
|
20240626,124900,17781004240,2320,2320,2320,2315,5590
|
|
20240626,124800,17768036290,2320,2320,2320,2315,1822
|
|
20240626,124700,17763810805,2320,2325,2325,2315,71
|
|
20240626,124600,17763645780,2315,2320,2325,2315,3731
|
|
20240626,124500,17754992565,2320,2320,2320,2320,911
|
|
20240626,124400,17752879045,2320,2320,2325,2320,875
|
|
20240626,124300,17750848995,2320,2330,2330,2315,1242
|
|
20240626,124200,17747957600,2330,2325,2335,2315,2672
|
|
20240626,124100,17741752215,2325,2330,2335,2320,7221
|
|
20240626,124000,17724974290,2335,2325,2340,2325,20521
|
|
20240626,123900,17677130300,2320,2325,2325,2320,8729
|
|
20240626,123800,17656868920,2325,2325,2325,2325,2342
|
|
20240626,123700,17651423770,2325,2325,2325,2320,4889
|
|
20240626,123600,17640059080,2320,2325,2325,2320,4370
|
|
20240626,123500,17629900070,2325,2330,2330,2320,7332
|
|
20240626,123400,17612858815,2325,2320,2330,2320,2325
|
|
20240626,123300,17607453670,2320,2325,2330,2320,2030
|
|
20240626,123200,17602733835,2325,2330,2330,2325,2934
|
|
20240626,123100,17595911150,2325,2330,2330,2320,1961
|
|
20240626,123000,17591342570,2330,2330,2330,2315,2330
|
|
20240626,122900,17585938205,2320,2325,2325,2320,1730
|
|
20240626,122800,17581919810,2325,2320,2325,2320,1418
|
|
20240626,122700,17578629770,2320,2320,2330,2315,7748
|
|
20240626,122600,17560670790,2330,2325,2330,2320,10374
|
|
20240626,122500,17536559505,2325,2330,2335,2325,7148
|
|
20240626,122400,17519899665,2330,2330,2330,2325,18177
|
|
20240626,122300,17477569490,2335,2330,2335,2330,8234
|
|
20240626,122200,17458357875,2335,2330,2335,2325,12689
|
|
20240626,122100,17428787510,2330,2320,2330,2320,14516
|
|
20240626,122000,17395021405,2320,2320,2325,2315,6657
|
|
20240626,121900,17379584185,2320,2315,2325,2315,3961
|
|
20240626,121800,17370395140,2320,2315,2320,2315,440
|
|
20240626,121700,17369374645,2320,2310,2320,2310,3919
|
|
20240626,121600,17360312160,2310,2325,2325,2305,9442
|
|
20240626,121500,17338455240,2325,2320,2325,2320,5075
|
|
20240626,121400,17326667015,2325,2310,2325,2310,16796
|
|
20240626,121300,17287729480,2315,2305,2315,2305,11387
|
|
20240626,121200,17261420820,2310,2310,2310,2305,897
|
|
20240626,121100,17259349885,2305,2305,2310,2305,2008
|
|
20240626,121000,17254721045,2305,2310,2310,2305,1104
|
|
20240626,120900,17252175910,2310,2310,2310,2305,3092
|
|
20240626,120800,17245048760,2310,2310,2310,2300,5223
|
|
20240626,120700,17232998405,2310,2305,2310,2300,3368
|
|
20240626,120600,17225230720,2305,2310,2310,2300,6445
|
|
20240626,120500,17210381620,2310,2310,2315,2305,2348
|
|
20240626,120400,17204957180,2310,2305,2315,2300,17350
|
|
20240626,120300,17164893920,2300,2295,2305,2295,5926
|
|
20240626,120200,17151242930,2305,2295,2315,2295,15857
|
|
20240626,120100,17114727495,2305,2285,2305,2285,19974
|
|
20240626,120000,17068873645,2285,2280,2285,2275,4932
|
|
20240626,115900,17057643175,2280,2275,2280,2275,1749
|
|
20240626,115800,17053656320,2280,2280,2280,2275,81
|
|
20240626,115700,17053471920,2280,2275,2280,2275,578
|
|
20240626,115600,17052156945,2275,2275,2275,2275,8221
|
|
20240626,115500,17033454170,2280,2285,2285,2280,366
|
|
20240626,115400,17032619540,2285,2285,2285,2275,418
|
|
20240626,115300,17031664630,2285,2285,2290,2275,2711
|
|
20240626,115200,17025478870,2285,2285,2285,2280,1682
|
|
20240626,115100,17021639500,2275,2285,2285,2275,1435
|
|
20240626,115000,17018366035,2275,2275,2285,2270,2269
|
|
20240626,114900,17013199095,2270,2275,2275,2270,5645
|
|
20240626,114800,17000374890,2275,2280,2280,2275,2760
|
|
20240626,114700,16994090030,2280,2290,2290,2280,655
|
|
20240626,114600,16992595240,2290,2270,2290,2270,6563
|
|
20240626,114500,16977661585,2270,2275,2275,2270,1832
|
|
20240626,114400,16973494565,2275,2280,2280,2275,955
|
|
20240626,114300,16971321190,2275,2280,2280,2275,1038
|
|
20240626,114200,16968958750,2280,2280,2280,2280,533
|
|
20240626,114100,16967743510,2280,2285,2290,2275,2315
|
|
20240626,114000,16962455655,2285,2270,2285,2270,1369
|
|
20240626,113900,16959335435,2265,2275,2285,2265,10084
|
|
20240626,113800,16936430990,2275,2275,2280,2270,5152
|
|
20240626,113700,16924692950,2275,2270,2280,2270,4181
|
|
20240626,113600,16915180125,2270,2270,2275,2265,6896
|
|
20240626,113500,16899526360,2270,2280,2280,2270,3188
|
|
20240626,113400,16892272685,2280,2280,2280,2275,1811
|
|
20240626,113300,16888147930,2280,2280,2280,2275,1507
|
|
20240626,113200,16884713010,2280,2270,2280,2270,1174
|
|
20240626,113100,16882043770,2265,2270,2280,2265,13491
|
|
20240626,113000,16851432080,2270,2280,2280,2265,19938
|
|
20240626,112900,16806099510,2280,2285,2290,2280,518
|
|
20240626,112800,16804917525,2290,2290,2290,2280,1465
|
|
20240626,112700,16801562685,2280,2285,2290,2280,2586
|
|
20240626,112600,16795660900,2285,2280,2285,2280,2332
|
|
20240626,112500,16790333440,2285,2280,2285,2280,5574
|
|
20240626,112400,16777616110,2280,2285,2285,2280,9377
|
|
20240626,112300,16756214590,2285,2290,2290,2280,13083
|
|
20240626,112200,16726374440,2295,2295,2300,2285,15851
|
|
20240626,112100,16690089470,2300,2295,2300,2295,1983
|
|
20240626,112000,16685537905,2300,2300,2300,2295,1559
|
|
20240626,111900,16681956780,2295,2300,2305,2295,923
|
|
20240626,111800,16679837410,2300,2320,2320,2295,19418
|
|
20240626,111700,16635010410,2320,2320,2325,2315,4868
|
|
20240626,111600,16623716955,2320,2315,2320,2315,3667
|
|
20240626,111500,16615222590,2315,2315,2315,2315,1548
|
|
20240626,111400,16611638970,2315,2320,2320,2315,2422
|
|
20240626,111300,16606028630,2320,2310,2320,2310,7116
|
|
20240626,111200,16589538150,2315,2320,2320,2310,3422
|
|
20240626,111100,16581608220,2315,2300,2320,2285,13753
|
|
20240626,111000,16549942555,2285,2310,2310,2285,13915
|
|
20240626,110900,16518022225,2305,2310,2310,2305,797
|
|
20240626,110800,16516183560,2310,2305,2310,2305,5240
|
|
20240626,110700,16504105280,2310,2310,2310,2300,3750
|
|
20240626,110600,16495453385,2310,2310,2320,2310,5474
|
|
20240626,110500,16482808295,2305,2310,2320,2305,4231
|
|
20240626,110400,16473022550,2315,2315,2320,2310,6410
|
|
20240626,110300,16458197065,2315,2310,2315,2305,1813
|
|
20240626,110200,16454008145,2315,2300,2315,2300,6159
|
|
20240626,110100,16439819765,2300,2305,2305,2300,19846
|
|
20240626,110000,16394089055,2305,2315,2320,2305,9783
|
|
20240626,105900,16371494315,2315,2320,2325,2305,30046
|
|
20240626,105800,16301987750,2320,2330,2330,2320,16537
|
|
20240626,105700,16263553055,2330,2335,2340,2330,6946
|
|
20240626,105600,16247331715,2340,2340,2345,2335,2271
|
|
20240626,105500,16242019945,2340,2350,2355,2340,15104
|
|
20240626,105400,16206548640,2350,2345,2350,2345,3262
|
|
20240626,105300,16198899120,2345,2340,2350,2335,15506
|
|
20240626,105200,16162616950,2345,2335,2350,2335,11858
|
|
20240626,105100,16134812520,2340,2315,2340,2310,25631
|
|
20240626,105000,16075279295,2310,2320,2325,2310,11706
|
|
20240626,104900,16048157240,2320,2335,2335,2320,7062
|
|
20240626,104800,16031725365,2335,2345,2355,2335,6561
|
|
20240626,104700,16016363120,2350,2350,2360,2345,16986
|
|
20240626,104600,15976384800,2350,2340,2350,2335,9284
|
|
20240626,104500,15954631825,2340,2335,2340,2330,5678
|
|
20240626,104400,15941388380,2335,2330,2335,2325,14373
|
|
20240626,104300,15907894065,2330,2315,2330,2315,10254
|
|
20240626,104200,15884058015,2320,2310,2320,2305,12261
|
|
20240626,104100,15855678200,2305,2320,2320,2305,9116
|
|
20240626,104000,15834616745,2315,2300,2320,2300,15381
|
|
20240626,103900,15799118920,2300,2325,2325,2300,37220
|
|
20240626,103800,15713160580,2320,2350,2355,2320,29104
|
|
20240626,103700,15645268975,2355,2360,2370,2340,44525
|
|
20240626,103600,15540144165,2365,2360,2375,2360,48212
|
|
20240626,103500,15425987445,2365,2335,2365,2335,28844
|
|
20240626,103400,15358228630,2340,2330,2340,2330,14109
|
|
20240626,103300,15325296285,2335,2345,2350,2330,25487
|
|
20240626,103200,15265618365,2345,2365,2370,2345,59765
|
|
20240626,103100,15125126545,2360,2355,2375,2345,72808
|
|
20240626,103000,14952891045,2350,2340,2355,2340,36820
|
|
20240626,102900,14866496955,2345,2335,2345,2330,54507
|
|
20240626,102800,14738996865,2330,2320,2340,2315,38772
|
|
20240626,102700,14648726085,2320,2315,2330,2310,23752
|
|
20240626,102600,14593571740,2325,2300,2330,2295,44747
|
|
20240626,102500,14490088630,2300,2295,2305,2290,7380
|
|
20240626,102400,14473130130,2300,2295,2300,2290,17345
|
|
20240626,102300,14433316815,2300,2290,2310,2290,26246
|
|
20240626,102200,14372954210,2290,2280,2290,2275,5118
|
|
20240626,102100,14361284900,2275,2285,2285,2275,3890
|
|
20240626,102000,14352413960,2285,2280,2285,2275,2591
|
|
20240626,101900,14346501190,2280,2290,2290,2275,19181
|
|
20240626,101800,14302653250,2285,2270,2290,2265,17589
|
|
20240626,101700,14262574315,2265,2270,2270,2260,11723
|
|
20240626,101600,14236052015,2270,2280,2280,2270,8234
|
|
20240626,101500,14217337215,2280,2280,2285,2275,8837
|
|
20240626,101400,14197216595,2285,2300,2300,2280,13367
|
|
20240626,101300,14166649620,2300,2260,2310,2260,63532
|
|
20240626,101200,14021103445,2265,2270,2270,2260,5951
|
|
20240626,101100,14007636660,2270,2270,2270,2260,10023
|
|
20240626,101000,13984928075,2265,2265,2275,2255,10380
|
|
20240626,100900,13961437900,2265,2270,2275,2265,8753
|
|
20240626,100800,13941563325,2270,2275,2275,2265,12627
|
|
20240626,100700,13912881025,2275,2250,2280,2250,22319
|
|
20240626,100600,13862335955,2255,2260,2260,2250,5450
|
|
20240626,100500,13850042600,2260,2260,2260,2250,16312
|
|
20240626,100400,13813272870,2260,2265,2265,2245,61217
|
|
20240626,100300,13675413165,2260,2265,2275,2260,27257
|
|
20240626,100200,13613648030,2265,2275,2275,2260,14148
|
|
20240626,100100,13581591865,2275,2275,2285,2270,23807
|
|
20240626,100000,13527425355,2275,2285,2285,2255,72985
|
|
20240626,095900,13361882360,2280,2295,2300,2280,19697
|
|
20240626,095800,13316835435,2300,2295,2300,2290,6993
|
|
20240626,095700,13300801620,2295,2290,2295,2290,8825
|
|
20240626,095600,13280581750,2295,2305,2305,2290,6750
|
|
20240626,095500,13265079140,2305,2305,2305,2290,13419
|
|
20240626,095400,13234236020,2305,2305,2310,2300,9072
|
|
20240626,095300,13213310960,2305,2305,2305,2295,12742
|
|
20240626,095200,13183986630,2305,2295,2320,2285,37362
|
|
20240626,095100,13097938700,2295,2300,2310,2285,54456
|
|
20240626,095000,12973159295,2300,2310,2310,2295,40397
|
|
20240626,094900,12880262640,2310,2315,2320,2305,29003
|
|
20240626,094800,12813293395,2315,2320,2320,2310,21701
|
|
20240626,094700,12763041710,2320,2325,2335,2320,16043
|
|
20240626,094600,12725752570,2330,2330,2345,2325,14114
|
|
20240626,094500,12692816185,2330,2335,2340,2325,13526
|
|
20240626,094400,12661317925,2340,2320,2345,2320,16328
|
|
20240626,094300,12623216185,2320,2355,2355,2320,47460
|
|
20240626,094200,12512466755,2345,2370,2370,2345,16187
|
|
20240626,094100,12474319190,2370,2380,2380,2350,44172
|
|
20240626,094000,12369619355,2380,2375,2380,2340,76887
|
|
20240626,093900,12187706115,2370,2365,2375,2360,41341
|
|
20240626,093800,12089675065,2360,2345,2365,2340,14720
|
|
20240626,093700,12055033360,2340,2360,2370,2335,42905
|
|
20240626,093600,11954446740,2370,2380,2380,2355,91429
|
|
20240626,093500,11737957170,2375,2360,2380,2360,79235
|
|
20240626,093400,11549958750,2375,2340,2375,2330,148976
|
|
20240626,093300,11198703060,2340,2330,2345,2330,43694
|
|
20240626,093200,11096534435,2330,2310,2330,2305,30235
|
|
20240626,093100,11026621185,2315,2325,2335,2310,30781
|
|
20240626,093000,10955164445,2330,2320,2330,2315,27917
|
|
20240626,092900,10890393805,2315,2315,2335,2315,25130
|
|
20240626,092800,10832007435,2315,2305,2325,2290,89138
|
|
20240626,092700,10626690925,2305,2335,2340,2305,94616
|
|
20240626,092600,10406812795,2335,2355,2360,2335,36599
|
|
20240626,092500,10320928775,2360,2370,2375,2355,66222
|
|
20240626,092400,10164379680,2370,2345,2370,2335,41585
|
|
20240626,092300,10066469475,2340,2330,2350,2320,42059
|
|
20240626,092200,9968094275,2335,2335,2335,2320,29250
|
|
20240626,092100,9899934640,2335,2325,2340,2315,157826
|
|
20240626,092000,9532736075,2325,2360,2365,2325,109266
|
|
20240626,091900,9276986825,2360,2390,2390,2360,46561
|
|
20240626,091800,9166578985,2390,2360,2390,2360,107539
|
|
20240626,091700,8911855735,2360,2395,2395,2360,59315
|
|
20240626,091600,8771015680,2395,2365,2405,2365,103851
|
|
20240626,091500,8522809675,2365,2390,2395,2355,156688
|
|
20240626,091400,8151412980,2390,2420,2430,2385,150618
|
|
20240626,091300,7789486640,2420,2455,2460,2410,98020
|
|
20240626,091200,7551157160,2445,2425,2460,2415,179565
|
|
20240626,091100,7111234420,2425,2440,2445,2410,162114
|
|
20240626,091000,6718481565,2440,2465,2475,2435,306181
|
|
20240626,090900,5968557500,2475,2395,2475,2395,385438
|
|
20240626,090800,5028794515,2395,2440,2445,2380,310865
|
|
20240626,090700,4280789690,2430,2380,2450,2370,693744
|
|
20240626,090600,2612620145,2355,2355,2355,2355,0
|
|
20240626,090500,2612620145,2355,2355,2355,2355,0
|
|
20240626,090400,2612620145,2355,2310,2355,2300,201321
|
|
20240626,090300,2143473285,2315,2295,2315,2285,151973
|
|
20240626,090200,1793938655,2295,2320,2330,2275,254078
|
|
20240626,090100,1209002510,2325,2175,2350,2165,450224
|
|
20240626,090000,191380690,2170,2145,2180,2130,88712
|