614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,191000,2848003530,3635,3635,3635,3635,0
|
|
20240709,190900,2848003530,3635,3635,3635,3635,0
|
|
20240709,190800,2848003530,3635,3635,3635,3635,0
|
|
20240709,190700,2848003530,3635,3635,3635,3635,0
|
|
20240709,190600,2848003530,3635,3635,3635,3635,0
|
|
20240709,190500,2848003530,3635,3635,3635,3635,0
|
|
20240709,190400,2848003530,3635,3635,3635,3635,0
|
|
20240709,190300,2848003530,3635,3635,3635,3635,0
|
|
20240709,190200,2848003530,3635,3635,3635,3635,0
|
|
20240709,190100,2848003530,3635,3635,3635,3635,0
|
|
20240709,190000,2848003530,3635,3635,3635,3635,0
|
|
20240709,185900,2848003530,3635,3635,3635,3635,0
|
|
20240709,185800,2848003530,3635,3635,3635,3635,0
|
|
20240709,185700,2848003530,3635,3635,3635,3635,0
|
|
20240709,185600,2848003530,3635,3635,3635,3635,0
|
|
20240709,185500,2848003530,3635,3635,3635,3635,0
|
|
20240709,185400,2848003530,3635,3635,3635,3635,0
|
|
20240709,185300,2848003530,3635,3635,3635,3635,0
|
|
20240709,185200,2848003530,3635,3635,3635,3635,0
|
|
20240709,185100,2848003530,3635,3635,3635,3635,0
|
|
20240709,185000,2848003530,3635,3635,3635,3635,0
|
|
20240709,184900,2848003530,3635,3635,3635,3635,0
|
|
20240709,184800,2848003530,3635,3635,3635,3635,0
|
|
20240709,184700,2848003530,3635,3635,3635,3635,0
|
|
20240709,184600,2848003530,3635,3635,3635,3635,0
|
|
20240709,184500,2848003530,3635,3635,3635,3635,0
|
|
20240709,184400,2848003530,3635,3635,3635,3635,0
|
|
20240709,184300,2848003530,3635,3635,3635,3635,0
|
|
20240709,184200,2848003530,3635,3635,3635,3635,0
|
|
20240709,184100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,184000,2848003530,3635,3635,3635,3635,0
|
|
20240709,183900,2848003530,3635,3635,3635,3635,0
|
|
20240709,183800,2848003530,3635,3635,3635,3635,0
|
|
20240709,183700,2848003530,3635,3635,3635,3635,0
|
|
20240709,183600,2848003530,3635,3635,3635,3635,0
|
|
20240709,183500,2848003530,3635,3635,3635,3635,0
|
|
20240709,183400,2848003530,3635,3635,3635,3635,0
|
|
20240709,183300,2848003530,3635,3635,3635,3635,0
|
|
20240709,183200,2848003530,3635,3635,3635,3635,0
|
|
20240709,183100,2848003530,3635,3635,3635,3635,0
|
|
20240709,183000,2848003530,3635,3635,3635,3635,0
|
|
20240709,182900,2848003530,3635,3635,3635,3635,0
|
|
20240709,182800,2848003530,3635,3635,3635,3635,0
|
|
20240709,182700,2848003530,3635,3635,3635,3635,0
|
|
20240709,182600,2848003530,3635,3635,3635,3635,0
|
|
20240709,182500,2848003530,3635,3635,3635,3635,0
|
|
20240709,182400,2848003530,3635,3635,3635,3635,0
|
|
20240709,182300,2848003530,3635,3635,3635,3635,0
|
|
20240709,182200,2848003530,3635,3635,3635,3635,0
|
|
20240709,182100,2848003530,3635,3635,3635,3635,0
|
|
20240709,182000,2848003530,3635,3635,3635,3635,0
|
|
20240709,181900,2848003530,3635,3635,3635,3635,0
|
|
20240709,181800,2848003530,3635,3635,3635,3635,0
|
|
20240709,181700,2848003530,3635,3635,3635,3635,0
|
|
20240709,181600,2848003530,3635,3635,3635,3635,0
|
|
20240709,181500,2848003530,3635,3635,3635,3635,0
|
|
20240709,181400,2848003530,3635,3635,3635,3635,0
|
|
20240709,181300,2848003530,3635,3635,3635,3635,0
|
|
20240709,181200,2848003530,3635,3635,3635,3635,0
|
|
20240709,181100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,181000,2848003530,3635,3635,3635,3635,0
|
|
20240709,180900,2848003530,3635,3635,3635,3635,0
|
|
20240709,180800,2848003530,3635,3635,3635,3635,0
|
|
20240709,180700,2848003530,3635,3635,3635,3635,0
|
|
20240709,180600,2848003530,3635,3635,3635,3635,0
|
|
20240709,180500,2848003530,3635,3635,3635,3635,0
|
|
20240709,180400,2848003530,3635,3635,3635,3635,0
|
|
20240709,180300,2848003530,3635,3635,3635,3635,0
|
|
20240709,180200,2848003530,3635,3635,3635,3635,0
|
|
20240709,180100,2848003530,3635,3635,3635,3635,0
|
|
20240709,180000,2848003530,3635,3635,3635,3635,0
|
|
20240709,175900,2848003530,3635,3635,3635,3635,0
|
|
20240709,175800,2848003530,3635,3635,3635,3635,0
|
|
20240709,175700,2848003530,3635,3635,3635,3635,0
|
|
20240709,175600,2848003530,3635,3635,3635,3635,0
|
|
20240709,175500,2848003530,3635,3635,3635,3635,0
|
|
20240709,175400,2848003530,3635,3635,3635,3635,0
|
|
20240709,175300,2848003530,3635,3635,3635,3635,0
|
|
20240709,175200,2848003530,3635,3635,3635,3635,0
|
|
20240709,175100,2848003530,3635,3635,3635,3635,0
|
|
20240709,175000,2848003530,3635,3635,3635,3635,0
|
|
20240709,174900,2848003530,3635,3635,3635,3635,0
|
|
20240709,174800,2848003530,3635,3635,3635,3635,0
|
|
20240709,174700,2848003530,3635,3635,3635,3635,0
|
|
20240709,174600,2848003530,3635,3635,3635,3635,0
|
|
20240709,174500,2848003530,3635,3635,3635,3635,0
|
|
20240709,174400,2848003530,3635,3635,3635,3635,0
|
|
20240709,174300,2848003530,3635,3635,3635,3635,0
|
|
20240709,174200,2848003530,3635,3635,3635,3635,0
|
|
20240709,174100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,174000,2848003530,3635,3635,3635,3635,0
|
|
20240709,173900,2848003530,3635,3635,3635,3635,0
|
|
20240709,173800,2848003530,3635,3635,3635,3635,0
|
|
20240709,173700,2848003530,3635,3635,3635,3635,0
|
|
20240709,173600,2848003530,3635,3635,3635,3635,0
|
|
20240709,173500,2848003530,3635,3635,3635,3635,0
|
|
20240709,173400,2848003530,3635,3635,3635,3635,0
|
|
20240709,173300,2848003530,3635,3635,3635,3635,0
|
|
20240709,173200,2848003530,3635,3635,3635,3635,0
|
|
20240709,173100,2848003530,3635,3635,3635,3635,0
|
|
20240709,173000,2848003530,3635,3635,3635,3635,0
|
|
20240709,172900,2848003530,3635,3635,3635,3635,0
|
|
20240709,172800,2848003530,3635,3635,3635,3635,0
|
|
20240709,172700,2848003530,3635,3635,3635,3635,0
|
|
20240709,172600,2848003530,3635,3635,3635,3635,0
|
|
20240709,172500,2848003530,3635,3635,3635,3635,0
|
|
20240709,172400,2848003530,3635,3635,3635,3635,0
|
|
20240709,172300,2848003530,3635,3635,3635,3635,0
|
|
20240709,172200,2848003530,3635,3635,3635,3635,0
|
|
20240709,172100,2848003530,3635,3635,3635,3635,0
|
|
20240709,172000,2848003530,3635,3635,3635,3635,0
|
|
20240709,171900,2848003530,3635,3635,3635,3635,0
|
|
20240709,171800,2848003530,3635,3635,3635,3635,0
|
|
20240709,171700,2848003530,3635,3635,3635,3635,0
|
|
20240709,171600,2848003530,3635,3635,3635,3635,0
|
|
20240709,171500,2848003530,3635,3635,3635,3635,0
|
|
20240709,171400,2848003530,3635,3635,3635,3635,0
|
|
20240709,171300,2848003530,3635,3635,3635,3635,0
|
|
20240709,171200,2848003530,3635,3635,3635,3635,0
|
|
20240709,171100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,171000,2848003530,3635,3635,3635,3635,0
|
|
20240709,170900,2848003530,3635,3635,3635,3635,0
|
|
20240709,170800,2848003530,3635,3635,3635,3635,0
|
|
20240709,170700,2848003530,3635,3635,3635,3635,0
|
|
20240709,170600,2848003530,3635,3635,3635,3635,0
|
|
20240709,170500,2848003530,3635,3635,3635,3635,0
|
|
20240709,170400,2848003530,3635,3635,3635,3635,0
|
|
20240709,170300,2848003530,3635,3635,3635,3635,0
|
|
20240709,170200,2848003530,3635,3635,3635,3635,0
|
|
20240709,170100,2848003530,3635,3635,3635,3635,0
|
|
20240709,170000,2848003530,3635,3635,3635,3635,0
|
|
20240709,165900,2848003530,3635,3635,3635,3635,0
|
|
20240709,165800,2848003530,3635,3635,3635,3635,0
|
|
20240709,165700,2848003530,3635,3635,3635,3635,0
|
|
20240709,165600,2848003530,3635,3635,3635,3635,0
|
|
20240709,165500,2848003530,3635,3635,3635,3635,0
|
|
20240709,165400,2848003530,3635,3635,3635,3635,0
|
|
20240709,165300,2848003530,3635,3635,3635,3635,0
|
|
20240709,165200,2848003530,3635,3635,3635,3635,0
|
|
20240709,165100,2848003530,3635,3635,3635,3635,0
|
|
20240709,165000,2848003530,3635,3635,3635,3635,0
|
|
20240709,164900,2848003530,3635,3635,3635,3635,0
|
|
20240709,164800,2848003530,3635,3635,3635,3635,0
|
|
20240709,164700,2848003530,3635,3635,3635,3635,0
|
|
20240709,164600,2848003530,3635,3635,3635,3635,0
|
|
20240709,164500,2848003530,3635,3635,3635,3635,0
|
|
20240709,164400,2848003530,3635,3635,3635,3635,0
|
|
20240709,164300,2848003530,3635,3635,3635,3635,0
|
|
20240709,164200,2848003530,3635,3635,3635,3635,0
|
|
20240709,164100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,164000,2848003530,3635,3635,3635,3635,0
|
|
20240709,163900,2848003530,3635,3635,3635,3635,0
|
|
20240709,163800,2848003530,3635,3635,3635,3635,0
|
|
20240709,163700,2848003530,3635,3635,3635,3635,0
|
|
20240709,163600,2848003530,3635,3635,3635,3635,0
|
|
20240709,163500,2848003530,3635,3635,3635,3635,0
|
|
20240709,163400,2848003530,3635,3635,3635,3635,0
|
|
20240709,163300,2848003530,3635,3635,3635,3635,0
|
|
20240709,163200,2848003530,3635,3635,3635,3635,0
|
|
20240709,163100,2848003530,3635,3635,3635,3635,0
|
|
20240709,163000,2848003530,3635,3635,3635,3635,0
|
|
20240709,162900,2848003530,3635,3635,3635,3635,0
|
|
20240709,162800,2848003530,3635,3635,3635,3635,0
|
|
20240709,162700,2848003530,3635,3635,3635,3635,0
|
|
20240709,162600,2848003530,3635,3635,3635,3635,0
|
|
20240709,162500,2848003530,3635,3635,3635,3635,0
|
|
20240709,162400,2848003530,3635,3635,3635,3635,0
|
|
20240709,162300,2848003530,3635,3635,3635,3635,0
|
|
20240709,162200,2848003530,3635,3635,3635,3635,0
|
|
20240709,162100,2848003530,3635,3635,3635,3635,0
|
|
20240709,162000,2848003530,3635,3635,3635,3635,0
|
|
20240709,161900,2848003530,3635,3635,3635,3635,0
|
|
20240709,161800,2848003530,3635,3635,3635,3635,0
|
|
20240709,161700,2848003530,3635,3635,3635,3635,0
|
|
20240709,161600,2848003530,3635,3635,3635,3635,0
|
|
20240709,161500,2848003530,3635,3635,3635,3635,0
|
|
20240709,161400,2848003530,3635,3635,3635,3635,0
|
|
20240709,161300,2848003530,3635,3635,3635,3635,0
|
|
20240709,161200,2848003530,3635,3635,3635,3635,0
|
|
20240709,161100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,161000,2848003530,3635,3635,3635,3635,0
|
|
20240709,160900,2848003530,3635,3635,3635,3635,0
|
|
20240709,160800,2848003530,3635,3635,3635,3635,0
|
|
20240709,160700,2848003530,3635,3635,3635,3635,0
|
|
20240709,160600,2848003530,3635,3635,3635,3635,0
|
|
20240709,160500,2848003530,3635,3635,3635,3635,0
|
|
20240709,160400,2848003530,3635,3635,3635,3635,0
|
|
20240709,160300,2848003530,3635,3635,3635,3635,0
|
|
20240709,160200,2848003530,3635,3635,3635,3635,0
|
|
20240709,160100,2848003530,3635,3635,3635,3635,0
|
|
20240709,160000,2848003530,3635,3635,3635,3635,0
|
|
20240709,155900,2848003530,3635,3635,3635,3635,0
|
|
20240709,155800,2848003530,3635,3635,3635,3635,0
|
|
20240709,155700,2848003530,3635,3635,3635,3635,0
|
|
20240709,155600,2848003530,3635,3635,3635,3635,0
|
|
20240709,155500,2848003530,3635,3635,3635,3635,0
|
|
20240709,155400,2848003530,3635,3635,3635,3635,0
|
|
20240709,155300,2848003530,3635,3635,3635,3635,0
|
|
20240709,155200,2848003530,3635,3635,3635,3635,0
|
|
20240709,155100,2848003530,3635,3635,3635,3635,0
|
|
20240709,155000,2848003530,3635,3635,3635,3635,0
|
|
20240709,154900,2848003530,3635,3635,3635,3635,0
|
|
20240709,154800,2848003530,3635,3635,3635,3635,0
|
|
20240709,154700,2848003530,3635,3635,3635,3635,0
|
|
20240709,154600,2848003530,3635,3635,3635,3635,0
|
|
20240709,154500,2848003530,3635,3635,3635,3635,0
|
|
20240709,154400,2848003530,3635,3635,3635,3635,0
|
|
20240709,154300,2848003530,3635,3635,3635,3635,0
|
|
20240709,154200,2848003530,3635,3635,3635,3635,0
|
|
20240709,154100,2848003530,3635,3635,3635,3635,19745
|
|
20240709,154000,2848003530,3635,3635,3635,3635,0
|
|
20240709,153900,2848003530,3635,3635,3635,3635,0
|
|
20240709,153800,2848003530,3635,3635,3635,3635,0
|
|
20240709,153700,2848003530,3635,3635,3635,3635,0
|
|
20240709,153600,2848003530,3635,3635,3635,3635,0
|
|
20240709,153500,2848003530,3635,3635,3635,3635,0
|
|
20240709,153400,2848003530,3635,3635,3635,3635,0
|
|
20240709,153300,2848003530,3635,3635,3635,3635,0
|
|
20240709,153200,2848003530,3635,3635,3635,3635,0
|
|
20240709,153100,2848003530,3635,3635,3635,3635,0
|
|
20240709,153000,2848003530,3635,3635,3635,3635,19745
|
|
20240709,152900,2776230455,3630,3630,3630,3630,0
|
|
20240709,152800,2776230455,3630,3630,3630,3630,0
|
|
20240709,152700,2776230455,3630,3630,3630,3630,0
|
|
20240709,152600,2776230455,3630,3630,3630,3630,0
|
|
20240709,152500,2776230455,3630,3630,3630,3630,0
|
|
20240709,152400,2776230455,3630,3630,3630,3630,0
|
|
20240709,152300,2776230455,3630,3630,3630,3630,0
|
|
20240709,152200,2776230455,3630,3630,3630,3630,0
|
|
20240709,152100,2776230455,3630,3630,3630,3630,0
|
|
20240709,152000,2776230455,3630,3630,3630,3630,0
|
|
20240709,151900,2776230455,3630,3630,3635,3630,9048
|
|
20240709,151800,2743355955,3635,3625,3635,3625,1165
|
|
20240709,151700,2739127040,3630,3625,3630,3625,6463
|
|
20240709,151600,2715682540,3630,3620,3630,3620,876
|
|
20240709,151500,2712507170,3620,3625,3625,3620,568
|
|
20240709,151400,2710450470,3625,3630,3630,3615,1221
|
|
20240709,151300,2706029545,3625,3640,3640,3625,914
|
|
20240709,151200,2702710010,3635,3635,3635,3630,486
|
|
20240709,151100,2700943830,3635,3630,3635,3630,12
|
|
20240709,151000,2700900245,3630,3635,3635,3630,617
|
|
20240709,150900,2698657805,3635,3625,3635,3625,286
|
|
20240709,150800,2697619945,3625,3630,3635,3625,562
|
|
20240709,150700,2695577475,3635,3635,3635,3630,688
|
|
20240709,150600,2693076640,3635,3625,3635,3625,3483
|
|
20240709,150500,2680434680,3630,3625,3630,3625,561
|
|
20240709,150400,2678400855,3630,3615,3630,3615,941
|
|
20240709,150300,2674998840,3615,3625,3630,3615,3205
|
|
20240709,150200,2663404775,3625,3620,3625,3620,208
|
|
20240709,150100,2662651220,3620,3620,3625,3620,195
|
|
20240709,150000,2661945195,3620,3625,3625,3620,839
|
|
20240709,145900,2658907730,3630,3620,3630,3620,282
|
|
20240709,145800,2657886580,3625,3630,3630,3620,3905
|
|
20240709,145700,2643739830,3625,3625,3625,3625,428
|
|
20240709,145600,2642188330,3625,3625,3625,3625,1107
|
|
20240709,145500,2638175455,3625,3625,3625,3625,1335
|
|
20240709,145400,2633336080,3630,3630,3630,3630,103
|
|
20240709,145300,2632962190,3630,3625,3630,3625,560
|
|
20240709,145200,2630929690,3630,3630,3630,3630,506
|
|
20240709,145100,2629092910,3630,3625,3630,3625,326
|
|
20240709,145000,2627909780,3625,3625,3625,3625,1449
|
|
20240709,144900,2622657155,3630,3630,3630,3625,655
|
|
20240709,144800,2620282745,3625,3625,3625,3625,265
|
|
20240709,144700,2619322120,3625,3625,3630,3625,116
|
|
20240709,144600,2618901120,3625,3625,3625,3620,125
|
|
20240709,144500,2618448110,3625,3625,3625,3625,123
|
|
20240709,144400,2618002235,3625,3625,3625,3625,329
|
|
20240709,144300,2616809610,3625,3625,3625,3625,4
|
|
20240709,144200,2616795110,3625,3625,3625,3625,126
|
|
20240709,144100,2616338360,3625,3630,3630,3625,1168
|
|
20240709,144000,2612103710,3635,3630,3635,3630,5457
|
|
20240709,143900,2592290415,3635,3630,3635,3625,2386
|
|
20240709,143800,2583624075,3630,3625,3630,3625,18
|
|
20240709,143700,2583558805,3625,3625,3630,3625,677
|
|
20240709,143600,2581102180,3625,3625,3625,3625,0
|
|
20240709,143500,2581102180,3625,3625,3625,3625,567
|
|
20240709,143400,2579046805,3620,3625,3625,3620,383
|
|
20240709,143300,2577658680,3620,3620,3625,3620,470
|
|
20240709,143200,2575955335,3620,3625,3625,3620,2000
|
|
20240709,143100,2568712835,3620,3625,3630,3620,556
|
|
20240709,143000,2566696985,3630,3630,3630,3630,1000
|
|
20240709,142900,2563066985,3630,3630,3635,3620,551
|
|
20240709,142800,2561067985,3635,3625,3635,3620,4517
|
|
20240709,142700,2544690360,3625,3630,3635,3625,2937
|
|
20240709,142600,2534030925,3630,3630,3630,3625,1213
|
|
20240709,142500,2529628780,3630,3625,3630,3625,712
|
|
20240709,142400,2527044720,3625,3630,3635,3625,1196
|
|
20240709,142300,2522702580,3630,3630,3630,3625,2171
|
|
20240709,142200,2514822285,3630,3635,3635,3630,770
|
|
20240709,142100,2512026180,3635,3635,3635,3635,17
|
|
20240709,142000,2511964385,3635,3635,3640,3630,1340
|
|
20240709,141900,2507098950,3635,3640,3645,3635,1509
|
|
20240709,141800,2501610060,3640,3640,3640,3640,1307
|
|
20240709,141700,2496852580,3645,3645,3645,3645,892
|
|
20240709,141600,2493601240,3640,3645,3645,3635,8614
|
|
20240709,141500,2462247195,3645,3645,3655,3645,9713
|
|
20240709,141400,2426818540,3645,3645,3645,3645,173
|
|
20240709,141300,2426187955,3640,3645,3645,3640,2076
|
|
20240709,141200,2418627785,3645,3645,3645,3645,1279
|
|
20240709,141100,2413965830,3645,3640,3645,3640,2024
|
|
20240709,141000,2406589055,3645,3645,3645,3640,964
|
|
20240709,140900,2403075790,3645,3630,3645,3630,147
|
|
20240709,140800,2402540545,3635,3630,3635,3630,343
|
|
20240709,140700,2401295255,3625,3620,3625,3620,971
|
|
20240709,140600,2397775390,3620,3620,3625,3610,394
|
|
20240709,140500,2396347535,3610,3620,3625,3610,1300
|
|
20240709,140400,2391644595,3620,3630,3630,3620,5211
|
|
20240709,140300,2372779145,3620,3635,3640,3620,5149
|
|
20240709,140200,2354088205,3645,3640,3650,3640,1234
|
|
20240709,140100,2349585485,3650,3650,3650,3635,2236
|
|
20240709,140000,2341435515,3650,3640,3650,3640,4977
|
|
20240709,135900,2323294495,3645,3630,3645,3625,742
|
|
20240709,135800,2320594865,3645,3635,3645,3635,4707
|
|
20240709,135700,2303455455,3635,3630,3635,3625,7448
|
|
20240709,135600,2276399585,3630,3635,3640,3630,2391
|
|
20240709,135500,2267708000,3635,3630,3635,3630,1546
|
|
20240709,135400,2262095020,3635,3625,3635,3625,312
|
|
20240709,135300,2260963435,3625,3620,3625,3615,877
|
|
20240709,135200,2257788760,3620,3620,3625,3620,994
|
|
20240709,135100,2254188705,3615,3605,3620,3605,286
|
|
20240709,135000,2253155650,3605,3615,3615,3605,440
|
|
20240709,134900,2251566530,3605,3605,3605,3605,135
|
|
20240709,134800,2251079855,3610,3610,3610,3605,372
|
|
20240709,134700,2249737735,3610,3605,3610,3605,1392
|
|
20240709,134600,2244714415,3605,3610,3610,3605,1164
|
|
20240709,134500,2240517490,3605,3605,3605,3605,871
|
|
20240709,134400,2237377535,3600,3600,3600,3600,53
|
|
20240709,134300,2237186735,3600,3605,3605,3600,632
|
|
20240709,134200,2234910625,3600,3600,3600,3600,443
|
|
20240709,134100,2233315825,3600,3595,3600,3595,42
|
|
20240709,134000,2233164780,3595,3590,3595,3590,1181
|
|
20240709,133900,2228924985,3600,3600,3600,3600,336
|
|
20240709,133800,2227715385,3590,3590,3590,3590,67
|
|
20240709,133700,2227474855,3590,3600,3600,3590,55
|
|
20240709,133600,2227277355,3600,3595,3600,3595,26
|
|
20240709,133500,2227183820,3595,3600,3600,3595,126
|
|
20240709,133400,2226730225,3600,3595,3600,3595,596
|
|
20240709,133300,2224587025,3590,3600,3600,3590,122
|
|
20240709,133200,2224149035,3595,3595,3595,3595,0
|
|
20240709,133100,2224149035,3595,3595,3595,3595,1
|
|
20240709,133000,2224145440,3595,3585,3600,3585,2166
|
|
20240709,132900,2216379925,3585,3590,3590,3585,1828
|
|
20240709,132800,2209820405,3600,3600,3600,3590,503
|
|
20240709,132700,2208009625,3590,3590,3590,3590,20
|
|
20240709,132600,2207937825,3595,3585,3610,3580,460
|
|
20240709,132500,2206288890,3575,3580,3580,3575,932
|
|
20240709,132400,2202956985,3580,3595,3595,3580,13608
|
|
20240709,132300,2154053790,3600,3600,3605,3595,236
|
|
20240709,132200,2153204085,3595,3595,3595,3595,1666
|
|
20240709,132100,2147214815,3595,3600,3600,3595,1182
|
|
20240709,132000,2142962790,3600,3600,3600,3600,0
|
|
20240709,131900,2142962790,3600,3600,3600,3595,809
|
|
20240709,131800,2140050595,3595,3595,3595,3595,929
|
|
20240709,131700,2136710840,3595,3595,3595,3590,4810
|
|
20240709,131600,2119422705,3595,3595,3595,3595,335
|
|
20240709,131500,2118218380,3590,3605,3605,3590,2848
|
|
20240709,131400,2107963560,3610,3615,3615,3610,1462
|
|
20240709,131300,2102684520,3615,3625,3630,3610,7577
|
|
20240709,131200,2075284815,3630,3630,3630,3630,3538
|
|
20240709,131100,2062441875,3640,3630,3640,3630,2348
|
|
20240709,131000,2053897635,3640,3635,3645,3635,1213
|
|
20240709,130900,2049487215,3645,3645,3645,3630,150
|
|
20240709,130800,2048941815,3645,3635,3645,3635,604
|
|
20240709,130700,2046745895,3635,3635,3635,3635,285
|
|
20240709,130600,2045709920,3635,3640,3645,3635,433
|
|
20240709,130500,2044135765,3645,3635,3645,3635,501
|
|
20240709,130400,2042314620,3650,3640,3650,3640,3690
|
|
20240709,130300,2028851190,3640,3650,3650,3640,1500
|
|
20240709,130200,2023381190,3650,3640,3650,3640,1616
|
|
20240709,130100,2017485405,3650,3635,3650,3635,4961
|
|
20240709,130000,1999396065,3650,3645,3650,3640,1542
|
|
20240709,125900,1993780430,3650,3650,3650,3645,245
|
|
20240709,125800,1992886190,3645,3645,3650,3645,1522
|
|
20240709,125700,1987338495,3645,3645,3645,3640,230
|
|
20240709,125600,1986500875,3645,3640,3645,3635,925
|
|
20240709,125500,1983134085,3635,3635,3635,3635,506
|
|
20240709,125400,1981294775,3630,3625,3630,3625,807
|
|
20240709,125300,1978365575,3630,3630,3630,3630,373
|
|
20240709,125200,1977011585,3630,3635,3635,3630,2947
|
|
20240709,125100,1966313925,3635,3635,3635,3635,33
|
|
20240709,125000,1966193970,3635,3630,3640,3630,411
|
|
20240709,124900,1964701980,3630,3630,3635,3630,419
|
|
20240709,124800,1963180950,3640,3640,3640,3635,34
|
|
20240709,124700,1963057225,3630,3635,3635,3630,820
|
|
20240709,124600,1960080525,3635,3630,3635,3630,351
|
|
20240709,124500,1958804955,3630,3630,3630,3630,144
|
|
20240709,124400,1958282235,3630,3635,3635,3630,1422
|
|
20240709,124300,1953119335,3635,3645,3655,3630,1527
|
|
20240709,124200,1947559425,3635,3635,3640,3630,2671
|
|
20240709,124100,1937857380,3635,3645,3645,3630,1397
|
|
20240709,124000,1932769420,3645,3645,3645,3640,3138
|
|
20240709,123900,1921332060,3645,3635,3650,3635,2328
|
|
20240709,123800,1912862505,3635,3630,3635,3625,727
|
|
20240709,123700,1910226995,3625,3625,3630,3625,1685
|
|
20240709,123600,1904118370,3625,3625,3630,3625,465
|
|
20240709,123500,1902432235,3630,3625,3635,3625,490
|
|
20240709,123400,1900653430,3630,3645,3645,3625,763
|
|
20240709,123300,1897882050,3645,3640,3655,3570,9016
|
|
20240709,123200,1865349110,3640,3640,3640,3625,1061
|
|
20240709,123100,1861498095,3635,3635,3640,3630,2543
|
|
20240709,123000,1852255485,3640,3650,3655,3630,8011
|
|
20240709,122900,1823079345,3660,3650,3660,3630,9350
|
|
20240709,122800,1788997255,3650,3635,3655,3635,9018
|
|
20240709,122700,1756126880,3635,3630,3635,3625,1808
|
|
20240709,122600,1749566880,3630,3625,3630,3610,1811
|
|
20240709,122500,1742993325,3630,3595,3630,3595,1710
|
|
20240709,122400,1736805305,3600,3605,3605,3600,1370
|
|
20240709,122300,1731872590,3610,3610,3610,3610,22
|
|
20240709,122200,1731793170,3615,3615,3615,3610,129
|
|
20240709,122100,1731326845,3620,3610,3620,3610,863
|
|
20240709,122000,1728205715,3595,3600,3600,3595,232
|
|
20240709,121900,1727370765,3615,3610,3630,3605,1010
|
|
20240709,121800,1723719620,3625,3610,3625,3610,1160
|
|
20240709,121700,1719532005,3605,3630,3630,3605,3230
|
|
20240709,121600,1707863865,3630,3635,3635,3620,3209
|
|
20240709,121500,1696216625,3620,3610,3620,3610,2237
|
|
20240709,121400,1688131455,3610,3595,3610,3595,2687
|
|
20240709,121300,1678448655,3570,3600,3605,3570,6297
|
|
20240709,121200,1655852875,3590,3585,3590,3580,6507
|
|
20240709,121100,1632523180,3585,3580,3585,3580,11758
|
|
20240709,121000,1590420995,3575,3580,3580,3575,984
|
|
20240709,120900,1586898285,3580,3580,3580,3575,115
|
|
20240709,120800,1586486600,3575,3575,3575,3575,101
|
|
20240709,120700,1586125525,3580,3575,3580,3575,1208
|
|
20240709,120600,1581801290,3575,3580,3580,3575,215
|
|
20240709,120500,1581032320,3585,3575,3585,3575,167
|
|
20240709,120400,1580435285,3580,3585,3585,3580,203
|
|
20240709,120300,1579708530,3580,3580,3580,3580,6
|
|
20240709,120200,1579687050,3580,3580,3580,3580,10
|
|
20240709,120100,1579651250,3580,3580,3580,3580,10
|
|
20240709,120000,1579615450,3580,3580,3580,3580,111
|
|
20240709,115900,1579218070,3580,3580,3580,3580,7
|
|
20240709,115800,1579193010,3580,3580,3580,3580,423
|
|
20240709,115700,1577678670,3585,3585,3585,3585,100
|
|
20240709,115600,1577320170,3585,3570,3585,3570,975
|
|
20240709,115500,1573831485,3570,3575,3575,3570,410
|
|
20240709,115400,1572367235,3575,3575,3575,3570,161
|
|
20240709,115300,1571791665,3575,3575,3575,3575,179
|
|
20240709,115200,1571151740,3560,3575,3575,3560,239
|
|
20240709,115100,1570300855,3570,3580,3580,3570,39
|
|
20240709,115000,1570161565,3580,3575,3580,3575,183
|
|
20240709,114900,1569506445,3580,3575,3580,3575,51
|
|
20240709,114800,1569323875,3565,3580,3580,3565,1620
|
|
20240709,114700,1563540975,3580,3575,3580,3570,29
|
|
20240709,114600,1563437395,3580,3580,3580,3580,372
|
|
20240709,114500,1562105635,3580,3580,3580,3580,76
|
|
20240709,114400,1561833555,3580,3585,3585,3580,1487
|
|
20240709,114300,1556508025,3585,3575,3585,3575,2194
|
|
20240709,114200,1548662585,3575,3585,3585,3570,1271
|
|
20240709,114100,1544117615,3580,3580,3580,3575,673
|
|
20240709,114000,1541708410,3575,3575,3575,3575,466
|
|
20240709,113900,1540042460,3570,3575,3575,3570,393
|
|
20240709,113800,1538638950,3575,3575,3575,3575,0
|
|
20240709,113700,1538638950,3575,3565,3575,3560,25
|
|
20240709,113600,1538549930,3575,3575,3575,3575,0
|
|
20240709,113500,1538549930,3575,3570,3575,3565,106
|
|
20240709,113400,1538172000,3575,3565,3575,3565,71
|
|
20240709,113300,1537918605,3565,3565,3565,3565,1133
|
|
20240709,113200,1533879460,3565,3565,3570,3565,180
|
|
20240709,113100,1533237720,3565,3575,3575,3565,187
|
|
20240709,113000,1532570610,3575,3575,3575,3570,34
|
|
20240709,112900,1532449165,3575,3570,3575,3570,104
|
|
20240709,112800,1532077750,3570,3570,3570,3570,33
|
|
20240709,112700,1531959940,3575,3575,3575,3550,1799
|
|
20240709,112600,1525555575,3575,3565,3575,3565,156
|
|
20240709,112500,1524999030,3570,3565,3570,3560,45
|
|
20240709,112400,1524838465,3565,3560,3565,3560,375
|
|
20240709,112300,1523502850,3560,3560,3560,3555,4205
|
|
20240709,112200,1508551925,3570,3570,3570,3570,6
|
|
20240709,112100,1508530505,3570,3570,3570,3555,657
|
|
20240709,112000,1506192575,3570,3575,3580,3570,1383
|
|
20240709,111900,1501250675,3580,3575,3580,3575,357
|
|
20240709,111800,1499973900,3575,3575,3575,3575,126
|
|
20240709,111700,1499523450,3570,3570,3570,3570,11
|
|
20240709,111600,1499484180,3570,3570,3575,3570,432
|
|
20240709,111500,1497940475,3570,3570,3570,3570,397
|
|
20240709,111400,1496523185,3570,3570,3570,3570,66
|
|
20240709,111300,1496287565,3565,3565,3570,3565,449
|
|
20240709,111200,1494686130,3565,3565,3565,3565,1
|
|
20240709,111100,1494682565,3570,3570,3570,3570,0
|
|
20240709,111000,1494682565,3570,3560,3570,3560,337
|
|
20240709,110900,1493482005,3555,3565,3565,3555,186
|
|
20240709,110800,1492820515,3555,3555,3555,3555,498
|
|
20240709,110700,1491050125,3550,3570,3570,3550,3583
|
|
20240709,110600,1478330295,3570,3580,3580,3570,124
|
|
20240709,110500,1477887605,3545,3580,3580,3545,10140
|
|
20240709,110400,1441859625,3585,3585,3585,3585,100
|
|
20240709,110300,1441501125,3585,3575,3585,3570,1741
|
|
20240709,110200,1435278245,3575,3575,3575,3575,1505
|
|
20240709,110100,1429897870,3575,3580,3585,3575,209
|
|
20240709,110000,1429149655,3585,3570,3585,3570,110
|
|
20240709,105900,1428755455,3570,3560,3570,3560,5231
|
|
20240709,105800,1410130095,3560,3560,3585,3560,39
|
|
20240709,105700,1409990880,3585,3560,3585,3555,1421
|
|
20240709,105600,1404927370,3585,3565,3585,3560,692
|
|
20240709,105500,1402463200,3585,3585,3585,3585,150
|
|
20240709,105400,1401925450,3585,3565,3585,3565,179
|
|
20240709,105300,1401287295,3565,3580,3580,3565,646
|
|
20240709,105200,1398983380,3585,3585,3585,3585,298
|
|
20240709,105100,1397915050,3585,3585,3585,3585,5
|
|
20240709,105000,1397897125,3585,3585,3585,3585,1
|
|
20240709,104900,1397893540,3585,3580,3585,3555,4010
|
|
20240709,104800,1383612265,3575,3575,3575,3575,0
|
|
20240709,104700,1383612265,3575,3580,3580,3570,3339
|
|
20240709,104600,1371686455,3595,3580,3595,3580,27
|
|
20240709,104500,1371589750,3580,3590,3590,3575,626
|
|
20240709,104400,1369350795,3595,3595,3595,3595,1
|
|
20240709,104300,1369347200,3570,3595,3600,3570,3268
|
|
20240709,104200,1357660595,3600,3600,3605,3595,105
|
|
20240709,104100,1357282700,3600,3590,3600,3585,1429
|
|
20240709,104000,1352159680,3585,3585,3585,3585,29
|
|
20240709,103900,1352055715,3605,3595,3605,3595,1224
|
|
20240709,103800,1347654835,3575,3585,3590,3575,2584
|
|
20240709,103700,1338391695,3585,3600,3600,3585,4238
|
|
20240709,103600,1323163640,3605,3605,3605,3600,2894
|
|
20240709,103500,1312741355,3600,3615,3615,3600,1491
|
|
20240709,103400,1307364515,3610,3615,3620,3605,1062
|
|
20240709,103300,1303530610,3615,3610,3615,3610,252
|
|
20240709,103200,1302620135,3610,3615,3615,3610,46
|
|
20240709,103100,1302454040,3610,3610,3610,3610,0
|
|
20240709,103000,1302454040,3610,3615,3615,3610,480
|
|
20240709,102900,1300721110,3610,3630,3630,3610,1937
|
|
20240709,102800,1293722615,3620,3645,3645,3620,3723
|
|
20240709,102700,1280211525,3645,3625,3645,3625,2384
|
|
20240709,102600,1271536490,3625,3625,3630,3625,1455
|
|
20240709,102500,1266259115,3630,3620,3630,3620,1731
|
|
20240709,102400,1259983270,3615,3600,3615,3600,1082
|
|
20240709,102300,1256086840,3600,3600,3615,3600,690
|
|
20240709,102200,1253602495,3590,3600,3600,3590,890
|
|
20240709,102100,1250398775,3600,3600,3600,3600,4272
|
|
20240709,102000,1235019575,3590,3595,3600,3590,2102
|
|
20240709,101900,1227467405,3600,3595,3600,3590,362
|
|
20240709,101800,1226165515,3600,3600,3615,3595,2293
|
|
20240709,101700,1217907795,3600,3610,3610,3600,87
|
|
20240709,101600,1217594585,3600,3615,3615,3600,2816
|
|
20240709,101500,1207421075,3615,3600,3615,3600,1891
|
|
20240709,101400,1200594160,3605,3600,3610,3600,653
|
|
20240709,101300,1198241975,3580,3595,3615,3575,5943
|
|
20240709,101200,1176921095,3590,3595,3595,3590,42
|
|
20240709,101100,1176770310,3620,3590,3620,3585,6870
|
|
20240709,101000,1152018925,3590,3590,3590,3590,2310
|
|
20240709,100900,1143726025,3590,3595,3595,3585,4466
|
|
20240709,100800,1127689940,3590,3590,3590,3570,1714
|
|
20240709,100700,1121542015,3585,3570,3585,3570,2163
|
|
20240709,100600,1113807055,3575,3575,3575,3575,24
|
|
20240709,100500,1113721255,3575,3570,3575,3570,424
|
|
20240709,100400,1112207560,3560,3560,3560,3560,9
|
|
20240709,100300,1112175520,3560,3570,3575,3560,265
|
|
20240709,100200,1111232075,3570,3560,3570,3560,206
|
|
20240709,100100,1110497940,3560,3565,3565,3560,1666
|
|
20240709,100000,1104566975,3565,3575,3575,3560,43
|
|
20240709,095900,1104413685,3575,3570,3575,3565,93
|
|
20240709,095800,1104081595,3565,3565,3565,3560,869
|
|
20240709,095700,1100983620,3565,3565,3565,3565,988
|
|
20240709,095600,1097461400,3565,3570,3570,3565,162
|
|
20240709,095500,1096883785,3570,3570,3570,3560,896
|
|
20240709,095400,1093686955,3570,3580,3580,3570,1567
|
|
20240709,095300,1088083430,3580,3575,3580,3570,8834
|
|
20240709,095200,1056464805,3575,3570,3575,3570,474
|
|
20240709,095100,1054772125,3575,3575,3575,3575,129
|
|
20240709,095000,1054310950,3575,3570,3575,3570,224
|
|
20240709,094900,1053511165,3575,3575,3575,3575,1752
|
|
20240709,094800,1047247765,3580,3575,3580,3575,1329
|
|
20240709,094700,1042496555,3580,3580,3580,3575,960
|
|
20240709,094600,1039061005,3580,3565,3580,3565,10776
|
|
20240709,094500,1000543255,3560,3565,3565,3555,3608
|
|
20240709,094400,987703990,3565,3565,3565,3560,838
|
|
20240709,094300,984718210,3565,3575,3575,3565,691
|
|
20240709,094200,982254575,3575,3580,3580,3570,27
|
|
20240709,094100,982158165,3575,3580,3580,3570,1198
|
|
20240709,094000,977877335,3580,3570,3580,3570,233
|
|
20240709,093900,977044350,3565,3565,3575,3565,704
|
|
20240709,093800,974534580,3565,3565,3575,3565,1222
|
|
20240709,093700,970174435,3560,3550,3560,3530,10928
|
|
20240709,093600,931509125,3550,3545,3550,3540,866
|
|
20240709,093500,928438980,3545,3535,3545,3535,2817
|
|
20240709,093400,918477630,3540,3535,3540,3535,1325
|
|
20240709,093300,913793745,3540,3555,3555,3540,3765
|
|
20240709,093200,900461810,3550,3550,3550,3545,2742
|
|
20240709,093100,890734915,3545,3545,3555,3545,3555
|
|
20240709,093000,878120440,3550,3545,3550,3540,458
|
|
20240709,092900,876497705,3540,3545,3550,3540,1359
|
|
20240709,092800,871680600,3555,3555,3555,3540,487
|
|
20240709,092700,869955465,3555,3550,3560,3540,1240
|
|
20240709,092600,865554160,3545,3545,3560,3540,16182
|
|
20240709,092500,808132280,3540,3545,3545,3540,2813
|
|
20240709,092400,798162880,3545,3540,3545,3540,1263
|
|
20240709,092300,793689195,3540,3540,3540,3535,4778
|
|
20240709,092200,776791945,3540,3550,3550,3540,5832
|
|
20240709,092100,756139050,3550,3540,3555,3540,2257
|
|
20240709,092000,748135590,3540,3545,3550,3535,9421
|
|
20240709,091900,714773910,3545,3545,3550,3545,1284
|
|
20240709,091800,710222125,3560,3545,3560,3545,9012
|
|
20240709,091700,678264195,3540,3540,3560,3540,6541
|
|
20240709,091600,655108865,3540,3535,3560,3535,2781
|
|
20240709,091500,645237730,3535,3545,3545,3530,4770
|
|
20240709,091400,628369025,3545,3555,3555,3540,6702
|
|
20240709,091300,604589875,3560,3550,3570,3550,13863
|
|
20240709,091200,555228835,3565,3565,3570,3530,11903
|
|
20240709,091100,513007870,3565,3540,3570,3530,9434
|
|
20240709,091000,479542420,3545,3550,3565,3545,17750
|
|
20240709,090900,416574265,3550,3560,3560,3545,32238
|
|
20240709,090800,302175365,3560,3565,3580,3560,3959
|
|
20240709,090700,288064170,3565,3605,3605,3565,10665
|
|
20240709,090600,249923645,3610,3585,3610,3575,15060
|
|
20240709,090500,195891190,3585,3580,3595,3580,8273
|
|
20240709,090400,166225580,3590,3605,3605,3580,5443
|
|
20240709,090300,146670250,3600,3585,3600,3585,7434
|
|
20240709,090200,119941130,3585,3615,3615,3570,7056
|
|
20240709,090100,94632115,3615,3575,3630,3575,7441
|
|
20240709,090000,67901850,3575,3610,3610,3545,18955
|