576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,183200,2356558755,2830,2830,2830,2830,0
|
|
20240719,183100,2356558755,2830,2830,2830,2830,0
|
|
20240719,183000,2356558755,2830,2830,2830,2830,0
|
|
20240719,182900,2356558755,2830,2830,2830,2830,0
|
|
20240719,182800,2356558755,2830,2830,2830,2830,0
|
|
20240719,182700,2356558755,2830,2830,2830,2830,0
|
|
20240719,182600,2356558755,2830,2830,2830,2830,0
|
|
20240719,182500,2356558755,2830,2830,2830,2830,0
|
|
20240719,182400,2356558755,2830,2830,2830,2830,0
|
|
20240719,182300,2356558755,2830,2830,2830,2830,0
|
|
20240719,182200,2356558755,2830,2830,2830,2830,0
|
|
20240719,182100,2356558755,2830,2830,2830,2830,0
|
|
20240719,182000,2356558755,2830,2830,2830,2830,0
|
|
20240719,181900,2356558755,2830,2830,2830,2830,0
|
|
20240719,181800,2356558755,2830,2830,2830,2830,0
|
|
20240719,181700,2356558755,2830,2830,2830,2830,0
|
|
20240719,181600,2356558755,2830,2830,2830,2830,0
|
|
20240719,181500,2356558755,2830,2830,2830,2830,0
|
|
20240719,181400,2356558755,2830,2830,2830,2830,0
|
|
20240719,181300,2356558755,2830,2830,2830,2830,0
|
|
20240719,181200,2356558755,2830,2830,2830,2830,0
|
|
20240719,181100,2356558755,2830,2830,2830,2830,0
|
|
20240719,181000,2356558755,2830,2830,2830,2830,0
|
|
20240719,180900,2356558755,2830,2830,2830,2830,0
|
|
20240719,180800,2356558755,2830,2830,2830,2830,0
|
|
20240719,180700,2356558755,2830,2830,2830,2830,0
|
|
20240719,180600,2356558755,2830,2830,2830,2830,0
|
|
20240719,180500,2356558755,2830,2830,2830,2830,0
|
|
20240719,180400,2356558755,2830,2830,2830,2830,0
|
|
20240719,180300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,180200,2356558755,2830,2830,2830,2830,0
|
|
20240719,180100,2356558755,2830,2830,2830,2830,0
|
|
20240719,180000,2356558755,2830,2830,2830,2830,0
|
|
20240719,175900,2356558755,2830,2830,2830,2830,0
|
|
20240719,175800,2356558755,2830,2830,2830,2830,0
|
|
20240719,175700,2356558755,2830,2830,2830,2830,0
|
|
20240719,175600,2356558755,2830,2830,2830,2830,0
|
|
20240719,175500,2356558755,2830,2830,2830,2830,0
|
|
20240719,175400,2356558755,2830,2830,2830,2830,0
|
|
20240719,175300,2356558755,2830,2830,2830,2830,0
|
|
20240719,175200,2356558755,2830,2830,2830,2830,0
|
|
20240719,175100,2356558755,2830,2830,2830,2830,0
|
|
20240719,175000,2356558755,2830,2830,2830,2830,0
|
|
20240719,174900,2356558755,2830,2830,2830,2830,0
|
|
20240719,174800,2356558755,2830,2830,2830,2830,0
|
|
20240719,174700,2356558755,2830,2830,2830,2830,0
|
|
20240719,174600,2356558755,2830,2830,2830,2830,0
|
|
20240719,174500,2356558755,2830,2830,2830,2830,0
|
|
20240719,174400,2356558755,2830,2830,2830,2830,0
|
|
20240719,174300,2356558755,2830,2830,2830,2830,0
|
|
20240719,174200,2356558755,2830,2830,2830,2830,0
|
|
20240719,174100,2356558755,2830,2830,2830,2830,0
|
|
20240719,174000,2356558755,2830,2830,2830,2830,0
|
|
20240719,173900,2356558755,2830,2830,2830,2830,0
|
|
20240719,173800,2356558755,2830,2830,2830,2830,0
|
|
20240719,173700,2356558755,2830,2830,2830,2830,0
|
|
20240719,173600,2356558755,2830,2830,2830,2830,0
|
|
20240719,173500,2356558755,2830,2830,2830,2830,0
|
|
20240719,173400,2356558755,2830,2830,2830,2830,0
|
|
20240719,173300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,173200,2356558755,2830,2830,2830,2830,0
|
|
20240719,173100,2356558755,2830,2830,2830,2830,0
|
|
20240719,173000,2356558755,2830,2830,2830,2830,0
|
|
20240719,172900,2356558755,2830,2830,2830,2830,0
|
|
20240719,172800,2356558755,2830,2830,2830,2830,0
|
|
20240719,172700,2356558755,2830,2830,2830,2830,0
|
|
20240719,172600,2356558755,2830,2830,2830,2830,0
|
|
20240719,172500,2356558755,2830,2830,2830,2830,0
|
|
20240719,172400,2356558755,2830,2830,2830,2830,0
|
|
20240719,172300,2356558755,2830,2830,2830,2830,0
|
|
20240719,172200,2356558755,2830,2830,2830,2830,0
|
|
20240719,172100,2356558755,2830,2830,2830,2830,0
|
|
20240719,172000,2356558755,2830,2830,2830,2830,0
|
|
20240719,171900,2356558755,2830,2830,2830,2830,0
|
|
20240719,171800,2356558755,2830,2830,2830,2830,0
|
|
20240719,171700,2356558755,2830,2830,2830,2830,0
|
|
20240719,171600,2356558755,2830,2830,2830,2830,0
|
|
20240719,171500,2356558755,2830,2830,2830,2830,0
|
|
20240719,171400,2356558755,2830,2830,2830,2830,0
|
|
20240719,171300,2356558755,2830,2830,2830,2830,0
|
|
20240719,171200,2356558755,2830,2830,2830,2830,0
|
|
20240719,171100,2356558755,2830,2830,2830,2830,0
|
|
20240719,171000,2356558755,2830,2830,2830,2830,0
|
|
20240719,170900,2356558755,2830,2830,2830,2830,0
|
|
20240719,170800,2356558755,2830,2830,2830,2830,0
|
|
20240719,170700,2356558755,2830,2830,2830,2830,0
|
|
20240719,170600,2356558755,2830,2830,2830,2830,0
|
|
20240719,170500,2356558755,2830,2830,2830,2830,0
|
|
20240719,170400,2356558755,2830,2830,2830,2830,0
|
|
20240719,170300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,170200,2356558755,2830,2830,2830,2830,0
|
|
20240719,170100,2356558755,2830,2830,2830,2830,0
|
|
20240719,170000,2356558755,2830,2830,2830,2830,0
|
|
20240719,165900,2356558755,2830,2830,2830,2830,0
|
|
20240719,165800,2356558755,2830,2830,2830,2830,0
|
|
20240719,165700,2356558755,2830,2830,2830,2830,0
|
|
20240719,165600,2356558755,2830,2830,2830,2830,0
|
|
20240719,165500,2356558755,2830,2830,2830,2830,0
|
|
20240719,165400,2356558755,2830,2830,2830,2830,0
|
|
20240719,165300,2356558755,2830,2830,2830,2830,0
|
|
20240719,165200,2356558755,2830,2830,2830,2830,0
|
|
20240719,165100,2356558755,2830,2830,2830,2830,0
|
|
20240719,165000,2356558755,2830,2830,2830,2830,0
|
|
20240719,164900,2356558755,2830,2830,2830,2830,0
|
|
20240719,164800,2356558755,2830,2830,2830,2830,0
|
|
20240719,164700,2356558755,2830,2830,2830,2830,0
|
|
20240719,164600,2356558755,2830,2830,2830,2830,0
|
|
20240719,164500,2356558755,2830,2830,2830,2830,0
|
|
20240719,164400,2356558755,2830,2830,2830,2830,0
|
|
20240719,164300,2356558755,2830,2830,2830,2830,0
|
|
20240719,164200,2356558755,2830,2830,2830,2830,0
|
|
20240719,164100,2356558755,2830,2830,2830,2830,0
|
|
20240719,164000,2356558755,2830,2830,2830,2830,0
|
|
20240719,163900,2356558755,2830,2830,2830,2830,0
|
|
20240719,163800,2356558755,2830,2830,2830,2830,0
|
|
20240719,163700,2356558755,2830,2830,2830,2830,0
|
|
20240719,163600,2356558755,2830,2830,2830,2830,0
|
|
20240719,163500,2356558755,2830,2830,2830,2830,0
|
|
20240719,163400,2356558755,2830,2830,2830,2830,0
|
|
20240719,163300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,163200,2356558755,2830,2830,2830,2830,0
|
|
20240719,163100,2356558755,2830,2830,2830,2830,0
|
|
20240719,163000,2356558755,2830,2830,2830,2830,0
|
|
20240719,162900,2356558755,2830,2830,2830,2830,0
|
|
20240719,162800,2356558755,2830,2830,2830,2830,0
|
|
20240719,162700,2356558755,2830,2830,2830,2830,0
|
|
20240719,162600,2356558755,2830,2830,2830,2830,0
|
|
20240719,162500,2356558755,2830,2830,2830,2830,0
|
|
20240719,162400,2356558755,2830,2830,2830,2830,0
|
|
20240719,162300,2356558755,2830,2830,2830,2830,0
|
|
20240719,162200,2356558755,2830,2830,2830,2830,0
|
|
20240719,162100,2356558755,2830,2830,2830,2830,0
|
|
20240719,162000,2356558755,2830,2830,2830,2830,0
|
|
20240719,161900,2356558755,2830,2830,2830,2830,0
|
|
20240719,161800,2356558755,2830,2830,2830,2830,0
|
|
20240719,161700,2356558755,2830,2830,2830,2830,0
|
|
20240719,161600,2356558755,2830,2830,2830,2830,0
|
|
20240719,161500,2356558755,2830,2830,2830,2830,0
|
|
20240719,161400,2356558755,2830,2830,2830,2830,0
|
|
20240719,161300,2356558755,2830,2830,2830,2830,0
|
|
20240719,161200,2356558755,2830,2830,2830,2830,0
|
|
20240719,161100,2356558755,2830,2830,2830,2830,0
|
|
20240719,161000,2356558755,2830,2830,2830,2830,0
|
|
20240719,160900,2356558755,2830,2830,2830,2830,0
|
|
20240719,160800,2356558755,2830,2830,2830,2830,0
|
|
20240719,160700,2356558755,2830,2830,2830,2830,0
|
|
20240719,160600,2356558755,2830,2830,2830,2830,0
|
|
20240719,160500,2356558755,2830,2830,2830,2830,0
|
|
20240719,160400,2356558755,2830,2830,2830,2830,0
|
|
20240719,160300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,160200,2356558755,2830,2830,2830,2830,0
|
|
20240719,160100,2356558755,2830,2830,2830,2830,0
|
|
20240719,160000,2356558755,2830,2830,2830,2830,0
|
|
20240719,155900,2356558755,2830,2830,2830,2830,0
|
|
20240719,155800,2356558755,2830,2830,2830,2830,0
|
|
20240719,155700,2356558755,2830,2830,2830,2830,0
|
|
20240719,155600,2356558755,2830,2830,2830,2830,0
|
|
20240719,155500,2356558755,2830,2830,2830,2830,0
|
|
20240719,155400,2356558755,2830,2830,2830,2830,0
|
|
20240719,155300,2356558755,2830,2830,2830,2830,0
|
|
20240719,155200,2356558755,2830,2830,2830,2830,0
|
|
20240719,155100,2356558755,2830,2830,2830,2830,0
|
|
20240719,155000,2356558755,2830,2830,2830,2830,0
|
|
20240719,154900,2356558755,2830,2830,2830,2830,0
|
|
20240719,154800,2356558755,2830,2830,2830,2830,0
|
|
20240719,154700,2356558755,2830,2830,2830,2830,0
|
|
20240719,154600,2356558755,2830,2830,2830,2830,0
|
|
20240719,154500,2356558755,2830,2830,2830,2830,0
|
|
20240719,154400,2356558755,2830,2830,2830,2830,0
|
|
20240719,154300,2356558755,2830,2830,2830,2830,0
|
|
20240719,154200,2356558755,2830,2830,2830,2830,0
|
|
20240719,154100,2356558755,2830,2830,2830,2830,0
|
|
20240719,154000,2356558755,2830,2830,2830,2830,0
|
|
20240719,153900,2356558755,2830,2830,2830,2830,0
|
|
20240719,153800,2356558755,2830,2830,2830,2830,0
|
|
20240719,153700,2356558755,2830,2830,2830,2830,0
|
|
20240719,153600,2356558755,2830,2830,2830,2830,0
|
|
20240719,153500,2356558755,2830,2830,2830,2830,0
|
|
20240719,153400,2356558755,2830,2830,2830,2830,0
|
|
20240719,153300,2356558755,2830,2830,2830,2830,16700
|
|
20240719,153200,2356558755,2830,2830,2830,2830,0
|
|
20240719,153100,2356558755,2830,2830,2830,2830,0
|
|
20240719,153000,2356558755,2830,2830,2830,2830,16700
|
|
20240719,152900,2309297755,2840,2840,2840,2840,0
|
|
20240719,152800,2309297755,2840,2840,2840,2840,0
|
|
20240719,152700,2309297755,2840,2840,2840,2840,0
|
|
20240719,152600,2309297755,2840,2840,2840,2840,0
|
|
20240719,152500,2309297755,2840,2840,2840,2840,0
|
|
20240719,152400,2309297755,2840,2840,2840,2840,0
|
|
20240719,152300,2309297755,2840,2840,2840,2840,0
|
|
20240719,152200,2309297755,2840,2840,2840,2840,0
|
|
20240719,152100,2309297755,2840,2840,2840,2840,0
|
|
20240719,152000,2309297755,2840,2840,2840,2840,0
|
|
20240719,151900,2309297755,2840,2850,2850,2830,6897
|
|
20240719,151800,2289698615,2840,2850,2855,2840,5081
|
|
20240719,151700,2275227280,2850,2845,2850,2845,2571
|
|
20240719,151600,2267903220,2845,2840,2845,2840,7958
|
|
20240719,151500,2245272875,2840,2840,2840,2840,6530
|
|
20240719,151400,2226727675,2830,2840,2840,2830,1455
|
|
20240719,151300,2222595760,2840,2830,2840,2830,7059
|
|
20240719,151200,2202598830,2830,2825,2830,2825,3813
|
|
20240719,151100,2191818095,2825,2820,2825,2820,2259
|
|
20240719,151000,2185447710,2820,2820,2820,2820,101
|
|
20240719,150900,2185162890,2820,2825,2825,2820,952
|
|
20240719,150800,2182478240,2820,2820,2820,2820,1
|
|
20240719,150700,2182475420,2825,2825,2825,2825,215
|
|
20240719,150600,2181868045,2825,2825,2825,2825,0
|
|
20240719,150500,2181868045,2825,2820,2825,2820,2
|
|
20240719,150400,2181862400,2820,2825,2825,2820,151
|
|
20240719,150300,2181436525,2830,2830,2830,2830,1
|
|
20240719,150200,2181433695,2830,2820,2830,2815,10474
|
|
20240719,150100,2151862985,2825,2820,2825,2820,10165
|
|
20240719,150000,2123197505,2820,2820,2820,2815,720
|
|
20240719,145900,2121169905,2820,2810,2820,2810,2709
|
|
20240719,145800,2113555295,2815,2815,2815,2815,1096
|
|
20240719,145700,2110470055,2815,2810,2815,2810,31
|
|
20240719,145600,2110382940,2815,2810,2815,2810,19
|
|
20240719,145500,2110329545,2810,2805,2810,2805,1294
|
|
20240719,145400,2106695870,2810,2810,2810,2810,1000
|
|
20240719,145300,2103885870,2815,2815,2815,2815,2040
|
|
20240719,145200,2098143270,2815,2810,2815,2805,4725
|
|
20240719,145100,2084867110,2810,2805,2810,2805,1188
|
|
20240719,145000,2081530830,2810,2805,2810,2805,2100
|
|
20240719,144900,2075632825,2810,2810,2810,2805,433
|
|
20240719,144800,2074416240,2805,2805,2805,2805,0
|
|
20240719,144700,2074416240,2805,2810,2820,2805,4623
|
|
20240719,144600,2061425585,2820,2820,2820,2820,1
|
|
20240719,144500,2061422765,2815,2815,2815,2815,21
|
|
20240719,144400,2061363650,2820,2815,2820,2815,530
|
|
20240719,144300,2059871550,2815,2820,2820,2815,502
|
|
20240719,144200,2058458410,2820,2815,2820,2815,246
|
|
20240719,144100,2057764695,2820,2820,2820,2820,488
|
|
20240719,144000,2056388535,2820,2815,2820,2815,548
|
|
20240719,143900,2054845910,2815,2810,2815,2810,879
|
|
20240719,143800,2052375915,2810,2810,2810,2810,1112
|
|
20240719,143700,2049251195,2810,2805,2810,2805,102
|
|
20240719,143600,2048964580,2810,2815,2815,2810,2472
|
|
20240719,143500,2042018045,2815,2820,2820,2815,87
|
|
20240719,143400,2041772805,2820,2815,2820,2815,70
|
|
20240719,143300,2041575630,2820,2820,2820,2820,652
|
|
20240719,143200,2039736990,2810,2820,2820,2810,209
|
|
20240719,143100,2039149060,2820,2825,2825,2820,1135
|
|
20240719,143000,2035948310,2830,2830,2830,2830,1329
|
|
20240719,142900,2032187240,2835,2820,2835,2820,3268
|
|
20240719,142800,2022945125,2820,2815,2820,2815,750
|
|
20240719,142700,2020830380,2815,2810,2815,2810,1768
|
|
20240719,142600,2015858300,2810,2800,2810,2800,2635
|
|
20240719,142500,2008467180,2805,2805,2805,2805,180
|
|
20240719,142400,2007962280,2800,2800,2800,2800,61
|
|
20240719,142300,2007791480,2800,2800,2800,2800,1401
|
|
20240719,142200,2003868680,2800,2805,2805,2800,6
|
|
20240719,142100,2003851875,2800,2800,2800,2800,751
|
|
20240719,142000,2001749075,2800,2800,2800,2795,1005
|
|
20240719,141900,1998937580,2795,2795,2795,2795,395
|
|
20240719,141800,1997833555,2795,2795,2795,2795,486
|
|
20240719,141700,1996475185,2795,2795,2795,2795,2
|
|
20240719,141600,1996469595,2795,2795,2795,2795,776
|
|
20240719,141500,1994300675,2795,2800,2800,2795,308
|
|
20240719,141400,1993439745,2805,2805,2805,2805,0
|
|
20240719,141300,1993439745,2805,2800,2805,2800,564
|
|
20240719,141200,1991860410,2800,2800,2800,2800,5
|
|
20240719,141100,1991846410,2800,2800,2800,2800,80
|
|
20240719,141000,1991622410,2795,2795,2795,2795,331
|
|
20240719,140900,1990697265,2790,2790,2790,2790,1000
|
|
20240719,140800,1987907265,2795,2795,2795,2795,100
|
|
20240719,140700,1987627765,2795,2800,2800,2795,560
|
|
20240719,140600,1986062555,2795,2795,2795,2795,143
|
|
20240719,140500,1985662870,2800,2800,2800,2800,0
|
|
20240719,140400,1985662870,2800,2800,2800,2800,20
|
|
20240719,140300,1985606870,2800,2805,2805,2800,650
|
|
20240719,140200,1983784120,2805,2805,2805,2805,0
|
|
20240719,140100,1983784120,2805,2805,2805,2805,1
|
|
20240719,140000,1983781315,2795,2805,2805,2795,1491
|
|
20240719,135900,1979608040,2805,2800,2805,2800,7286
|
|
20240719,135800,1959172650,2795,2795,2795,2795,1
|
|
20240719,135700,1959169855,2800,2800,2800,2800,12
|
|
20240719,135600,1959136255,2800,2800,2800,2800,0
|
|
20240719,135500,1959136255,2800,2800,2800,2800,10
|
|
20240719,135400,1959108255,2800,2800,2800,2800,15
|
|
20240719,135300,1959066255,2800,2800,2800,2800,2
|
|
20240719,135200,1959060655,2790,2790,2790,2790,65
|
|
20240719,135100,1958879305,2790,2790,2790,2790,0
|
|
20240719,135000,1958879305,2790,2790,2790,2790,10
|
|
20240719,134900,1958851405,2790,2800,2800,2790,2700
|
|
20240719,134800,1951313905,2795,2800,2800,2795,180
|
|
20240719,134700,1950810685,2805,2805,2805,2805,0
|
|
20240719,134600,1950810685,2805,2800,2805,2800,834
|
|
20240719,134500,1948471675,2800,2795,2800,2795,216
|
|
20240719,134400,1947867415,2795,2795,2795,2795,321
|
|
20240719,134300,1946970220,2795,2795,2795,2795,90
|
|
20240719,134200,1946718670,2795,2800,2800,2795,2227
|
|
20240719,134100,1940485370,2805,2805,2805,2805,0
|
|
20240719,134000,1940485370,2805,2805,2805,2805,0
|
|
20240719,133900,1940485370,2805,2800,2805,2800,298
|
|
20240719,133800,1939650470,2805,2805,2805,2805,26
|
|
20240719,133700,1939577540,2805,2805,2805,2805,1
|
|
20240719,133600,1939574735,2800,2800,2800,2800,0
|
|
20240719,133500,1939574735,2800,2800,2800,2800,401
|
|
20240719,133400,1938451935,2800,2800,2800,2800,150
|
|
20240719,133300,1938031935,2805,2805,2805,2805,5
|
|
20240719,133200,1938017910,2805,2805,2805,2805,53
|
|
20240719,133100,1937869245,2800,2800,2800,2800,105
|
|
20240719,133000,1937575245,2800,2800,2800,2800,1006
|
|
20240719,132900,1934758445,2805,2805,2805,2805,0
|
|
20240719,132800,1934758445,2805,2805,2805,2805,1696
|
|
20240719,132700,1930001165,2810,2810,2810,2810,0
|
|
20240719,132600,1930001165,2810,2805,2810,2805,190
|
|
20240719,132500,1929467765,2805,2805,2805,2805,1000
|
|
20240719,132400,1926662765,2810,2810,2810,2810,319
|
|
20240719,132300,1925766375,2810,2805,2810,2805,245
|
|
20240719,132200,1925078650,2810,2810,2810,2810,0
|
|
20240719,132100,1925078650,2810,2810,2810,2810,205
|
|
20240719,132000,1924502600,2810,2810,2810,2810,0
|
|
20240719,131900,1924502600,2810,2810,2810,2810,0
|
|
20240719,131800,1924502600,2810,2810,2810,2810,62
|
|
20240719,131700,1924328380,2810,2810,2810,2810,0
|
|
20240719,131600,1924328380,2810,2810,2810,2810,700
|
|
20240719,131500,1922361380,2810,2810,2810,2810,10
|
|
20240719,131400,1922333280,2810,2810,2810,2810,0
|
|
20240719,131300,1922333280,2810,2810,2810,2810,0
|
|
20240719,131200,1922333280,2810,2810,2810,2810,1
|
|
20240719,131100,1922330470,2810,2800,2810,2800,1475
|
|
20240719,131000,1918198720,2790,2790,2790,2790,0
|
|
20240719,130900,1918198720,2790,2795,2795,2790,928
|
|
20240719,130800,1915604965,2800,2800,2800,2800,1547
|
|
20240719,130700,1911273365,2800,2795,2800,2795,380
|
|
20240719,130600,1910211230,2790,2795,2800,2790,3067
|
|
20240719,130500,1901649295,2800,2805,2820,2800,6528
|
|
20240719,130400,1883306015,2810,2810,2810,2810,80
|
|
20240719,130300,1883081215,2810,2810,2810,2810,1
|
|
20240719,130200,1883078405,2810,2800,2810,2800,603
|
|
20240719,130100,1881386990,2800,2800,2800,2800,1
|
|
20240719,130000,1881384190,2800,2800,2800,2800,0
|
|
20240719,125900,1881384190,2800,2800,2800,2800,201
|
|
20240719,125800,1880821390,2795,2795,2795,2795,169
|
|
20240719,125700,1880349035,2790,2790,2790,2790,100
|
|
20240719,125600,1880070035,2795,2795,2795,2795,131
|
|
20240719,125500,1879703890,2795,2795,2795,2790,119
|
|
20240719,125400,1879371305,2790,2790,2790,2790,400
|
|
20240719,125300,1878255305,2790,2790,2790,2790,5
|
|
20240719,125200,1878241355,2795,2790,2795,2790,4106
|
|
20240719,125100,1866779115,2795,2795,2795,2795,26
|
|
20240719,125000,1866706445,2795,2795,2795,2795,0
|
|
20240719,124900,1866706445,2795,2800,2800,2795,473
|
|
20240719,124800,1865384405,2800,2800,2800,2800,0
|
|
20240719,124700,1865384405,2800,2800,2800,2800,386
|
|
20240719,124600,1864303605,2800,2795,2800,2795,99
|
|
20240719,124500,1864026815,2800,2805,2805,2800,2887
|
|
20240719,124400,1855943200,2800,2800,2800,2800,243
|
|
20240719,124300,1855262800,2800,2790,2800,2790,802
|
|
20240719,124200,1853019010,2795,2795,2795,2795,1
|
|
20240719,124100,1853016215,2785,2785,2785,2785,63
|
|
20240719,124000,1852840760,2795,2790,2795,2790,333
|
|
20240719,123900,1851911675,2790,2790,2790,2790,0
|
|
20240719,123800,1851911675,2790,2780,2790,2780,1863
|
|
20240719,123700,1846727215,2780,2770,2780,2770,468
|
|
20240719,123600,1845429935,2775,2775,2775,2775,554
|
|
20240719,123500,1843892585,2770,2775,2775,2770,4545
|
|
20240719,123400,1831280735,2780,2780,2780,2780,528
|
|
20240719,123300,1829812895,2780,2780,2780,2780,17
|
|
20240719,123200,1829765635,2775,2780,2780,2775,25
|
|
20240719,123100,1829696210,2775,2785,2785,2775,2678
|
|
20240719,123000,1822252890,2785,2785,2785,2785,782
|
|
20240719,122900,1820075020,2780,2780,2785,2780,213
|
|
20240719,122800,1819482865,2780,2775,2780,2775,756
|
|
20240719,122700,1817383190,2780,2780,2780,2775,1724
|
|
20240719,122600,1812596220,2780,2780,2780,2780,3172
|
|
20240719,122500,1803778060,2785,2780,2785,2780,107
|
|
20240719,122400,1803480100,2785,2785,2785,2785,717
|
|
20240719,122300,1801483255,2785,2785,2785,2785,1000
|
|
20240719,122200,1798698255,2785,2785,2785,2785,0
|
|
20240719,122100,1798698255,2785,2785,2785,2785,0
|
|
20240719,122000,1798698255,2785,2785,2785,2785,413
|
|
20240719,121900,1797548050,2790,2790,2790,2790,792
|
|
20240719,121800,1795338370,2790,2790,2790,2790,0
|
|
20240719,121700,1795338370,2790,2790,2790,2790,10
|
|
20240719,121600,1795310470,2790,2790,2790,2790,1158
|
|
20240719,121500,1792079650,2790,2790,2790,2790,5
|
|
20240719,121400,1792065700,2790,2800,2820,2790,904
|
|
20240719,121300,1789525475,2800,2790,2800,2790,140
|
|
20240719,121200,1789133975,2780,2780,2780,2780,369
|
|
20240719,121100,1788108155,2795,2790,2795,2780,6971
|
|
20240719,121000,1768694290,2790,2790,2790,2790,3410
|
|
20240719,120900,1759180390,2790,2795,2805,2790,1461
|
|
20240719,120800,1755102760,2795,2795,2795,2795,0
|
|
20240719,120700,1755102760,2795,2795,2795,2795,1809
|
|
20240719,120600,1750046605,2795,2795,2795,2795,1
|
|
20240719,120500,1750043810,2800,2800,2800,2800,0
|
|
20240719,120400,1750043810,2800,2800,2800,2800,107
|
|
20240719,120300,1749744210,2800,2795,2800,2795,247
|
|
20240719,120200,1749053380,2800,2800,2800,2800,7
|
|
20240719,120100,1749033780,2800,2800,2800,2800,744
|
|
20240719,120000,1746950580,2800,2800,2800,2800,150
|
|
20240719,115900,1746530580,2805,2805,2805,2805,0
|
|
20240719,115800,1746530580,2805,2805,2805,2805,0
|
|
20240719,115700,1746530580,2805,2805,2805,2805,1
|
|
20240719,115600,1746527775,2805,2795,2805,2795,24
|
|
20240719,115500,1746460675,2795,2800,2800,2795,51
|
|
20240719,115400,1746317880,2800,2800,2800,2800,450
|
|
20240719,115300,1745057880,2815,2815,2815,2815,7
|
|
20240719,115200,1745038175,2795,2795,2795,2795,3526
|
|
20240719,115100,1735183005,2795,2805,2805,2795,5137
|
|
20240719,115000,1720795325,2805,2805,2805,2805,15
|
|
20240719,114900,1720753250,2805,2805,2805,2805,560
|
|
20240719,114800,1719182450,2800,2800,2800,2800,1
|
|
20240719,114700,1719179650,2805,2805,2805,2805,20
|
|
20240719,114600,1719123550,2805,2805,2805,2805,0
|
|
20240719,114500,1719123550,2805,2805,2805,2805,0
|
|
20240719,114400,1719123550,2805,2805,2805,2805,0
|
|
20240719,114300,1719123550,2805,2800,2805,2800,364
|
|
20240719,114200,1718104325,2800,2800,2800,2800,184
|
|
20240719,114100,1717589125,2800,2800,2800,2800,411
|
|
20240719,114000,1716438325,2795,2795,2800,2795,120
|
|
20240719,113900,1716102715,2800,2800,2800,2800,284
|
|
20240719,113800,1715307515,2800,2795,2800,2795,101
|
|
20240719,113700,1715024720,2800,2800,2800,2800,1
|
|
20240719,113600,1715021920,2795,2795,2795,2795,2
|
|
20240719,113500,1715016330,2805,2805,2805,2805,2
|
|
20240719,113400,1715010720,2800,2805,2805,2800,201
|
|
20240719,113300,1714447915,2805,2800,2805,2800,380
|
|
20240719,113200,1713383905,2795,2795,2800,2795,620
|
|
20240719,113100,1711650505,2795,2800,2800,2795,3048
|
|
20240719,113000,1703126845,2800,2800,2800,2800,1000
|
|
20240719,112900,1700326845,2800,2800,2800,2800,20
|
|
20240719,112800,1700270845,2800,2800,2800,2800,0
|
|
20240719,112700,1700270845,2800,2800,2805,2800,6
|
|
20240719,112600,1700254040,2805,2800,2805,2800,277
|
|
20240719,112500,1699478435,2800,2800,2800,2800,5
|
|
20240719,112400,1699464435,2800,2795,2800,2795,141
|
|
20240719,112300,1699069985,2795,2795,2800,2795,113
|
|
20240719,112200,1698753730,2795,2795,2800,2790,965
|
|
20240719,112100,1696060730,2790,2800,2800,2790,3726
|
|
20240719,112000,1685646455,2800,2800,2805,2795,1002
|
|
20240719,111900,1682842915,2805,2805,2805,2805,19
|
|
20240719,111800,1682789620,2805,2805,2805,2805,1
|
|
20240719,111700,1682786815,2805,2820,2820,2805,5
|
|
20240719,111600,1682772760,2820,2820,2820,2820,0
|
|
20240719,111500,1682772760,2820,2805,2820,2800,2544
|
|
20240719,111400,1675649075,2805,2805,2805,2805,257
|
|
20240719,111300,1674928190,2810,2810,2810,2810,158
|
|
20240719,111200,1674484210,2820,2820,2820,2820,7
|
|
20240719,111100,1674464470,2810,2810,2810,2810,0
|
|
20240719,111000,1674464470,2810,2810,2810,2810,183
|
|
20240719,110900,1673950240,2820,2815,2820,2815,751
|
|
20240719,110800,1671834925,2815,2815,2815,2815,0
|
|
20240719,110700,1671834925,2815,2810,2815,2810,1000
|
|
20240719,110600,1669020340,2810,2805,2810,2805,23
|
|
20240719,110500,1668955755,2805,2805,2805,2805,466
|
|
20240719,110400,1667648625,2805,2805,2805,2805,25
|
|
20240719,110300,1667578500,2800,2800,2800,2800,0
|
|
20240719,110200,1667578500,2800,2810,2810,2800,36
|
|
20240719,110100,1667477690,2800,2800,2800,2800,500
|
|
20240719,110000,1666077690,2800,2805,2805,2800,52
|
|
20240719,105900,1665932085,2800,2800,2800,2800,48
|
|
20240719,105800,1665797685,2800,2810,2810,2800,25
|
|
20240719,105700,1665727660,2805,2800,2810,2800,79
|
|
20240719,105600,1665506315,2810,2795,2810,2795,2060
|
|
20240719,105500,1659721880,2800,2805,2810,2800,11445
|
|
20240719,105400,1627653250,2805,2805,2810,2805,515
|
|
20240719,105300,1626208655,2805,2805,2810,2805,746
|
|
20240719,105200,1624116075,2805,2805,2805,2805,663
|
|
20240719,105100,1622256360,2805,2810,2810,2805,298
|
|
20240719,105000,1621419380,2810,2810,2810,2810,16
|
|
20240719,104900,1621374420,2805,2805,2805,2805,3
|
|
20240719,104800,1621366005,2805,2805,2805,2805,1991
|
|
20240719,104700,1615781250,2805,2805,2805,2805,0
|
|
20240719,104600,1615781250,2805,2820,2820,2805,12
|
|
20240719,104500,1615747525,2805,2805,2805,2805,5
|
|
20240719,104400,1615733500,2805,2805,2805,2805,0
|
|
20240719,104300,1615733500,2805,2805,2805,2805,500
|
|
20240719,104200,1614331000,2805,2800,2805,2800,662
|
|
20240719,104100,1612475240,2805,2810,2810,2805,5174
|
|
20240719,104000,1597939560,2805,2805,2805,2805,1804
|
|
20240719,103900,1592879340,2805,2810,2810,2805,2514
|
|
20240719,103800,1585825155,2810,2810,2810,2810,2229
|
|
20240719,103700,1579561665,2805,2805,2805,2805,45
|
|
20240719,103600,1579435440,2805,2805,2805,2800,1210
|
|
20240719,103500,1576041610,2800,2800,2800,2795,5002
|
|
20240719,103400,1562037760,2805,2805,2805,2805,200
|
|
20240719,103300,1561476760,2805,2805,2810,2805,2409
|
|
20240719,103200,1554719265,2800,2805,2805,2800,1653
|
|
20240719,103100,1550089730,2805,2810,2810,2800,7724
|
|
20240719,103000,1528422205,2810,2815,2815,2810,3142
|
|
20240719,102900,1519588350,2815,2815,2820,2815,292
|
|
20240719,102800,1518765870,2820,2820,2820,2815,210
|
|
20240719,102700,1518174020,2820,2815,2820,2815,487
|
|
20240719,102600,1516802840,2820,2815,2820,2815,1075
|
|
20240719,102500,1513775715,2815,2815,2820,2815,3749
|
|
20240719,102400,1503221775,2820,2815,2820,2815,4335
|
|
20240719,102300,1491011965,2820,2825,2825,2820,297
|
|
20240719,102200,1490173330,2825,2805,2825,2805,3022
|
|
20240719,102100,1481674340,2800,2805,2825,2790,8946
|
|
20240719,102000,1456600625,2795,2820,2820,2790,17008
|
|
20240719,101900,1408828680,2815,2850,2850,2815,21090
|
|
20240719,101800,1349212260,2840,2850,2850,2835,19088
|
|
20240719,101700,1294979755,2855,2850,2855,2850,1259
|
|
20240719,101600,1291390755,2850,2860,2860,2850,9804
|
|
20240719,101500,1263392300,2860,2865,2865,2860,12
|
|
20240719,101400,1263357975,2860,2860,2870,2860,1201
|
|
20240719,101300,1259922105,2860,2860,2865,2860,992
|
|
20240719,101200,1257080730,2865,2865,2865,2860,880
|
|
20240719,101100,1254560040,2865,2865,2865,2865,300
|
|
20240719,101000,1253700540,2865,2870,2870,2865,33
|
|
20240719,100900,1253605990,2865,2865,2865,2865,300
|
|
20240719,100800,1252746490,2865,2865,2865,2865,2755
|
|
20240719,100700,1244853415,2865,2875,2875,2865,497
|
|
20240719,100600,1243427110,2875,2875,2875,2875,54
|
|
20240719,100500,1243271860,2880,2870,2880,2865,1914
|
|
20240719,100400,1237784925,2870,2865,2870,2865,270
|
|
20240719,100300,1237010685,2865,2865,2880,2865,399
|
|
20240719,100200,1235867355,2880,2880,2880,2865,3449
|
|
20240719,100100,1225976560,2880,2875,2880,2875,777
|
|
20240719,100000,1223741510,2870,2870,2870,2870,1179
|
|
20240719,095900,1220357780,2870,2875,2875,2865,902
|
|
20240719,095800,1217770790,2865,2870,2875,2865,5312
|
|
20240719,095700,1202551630,2870,2880,2880,2870,15248
|
|
20240719,095600,1158772390,2880,2880,2880,2880,107
|
|
20240719,095500,1158464230,2885,2885,2885,2885,1
|
|
20240719,095400,1158461345,2875,2885,2885,2875,168
|
|
20240719,095300,1157976675,2885,2870,2885,2870,13011
|
|
20240719,095200,1120570005,2880,2875,2880,2870,1336
|
|
20240719,095100,1116724235,2875,2880,2880,2875,68
|
|
20240719,095000,1116528475,2865,2870,2870,2865,227
|
|
20240719,094900,1115876990,2865,2870,2880,2865,1942
|
|
20240719,094800,1110287155,2875,2875,2880,2860,4577
|
|
20240719,094700,1097155895,2870,2885,2890,2870,7632
|
|
20240719,094600,1075183305,2885,2895,2895,2885,6256
|
|
20240719,094500,1057084580,2900,2895,2900,2895,213
|
|
20240719,094400,1056467875,2895,2900,2900,2895,1981
|
|
20240719,094300,1050730440,2905,2905,2910,2900,4223
|
|
20240719,094200,1038475140,2910,2910,2910,2905,652
|
|
20240719,094100,1036577825,2915,2915,2920,2910,2991
|
|
20240719,094000,1027864690,2915,2920,2925,2915,1040
|
|
20240719,093900,1024825555,2920,2920,2925,2920,1374
|
|
20240719,093800,1020811305,2920,2910,2920,2905,4259
|
|
20240719,093700,1008399795,2910,2905,2910,2905,1720
|
|
20240719,093600,1003399935,2895,2895,2905,2890,2081
|
|
20240719,093500,997375960,2890,2900,2900,2890,4140
|
|
20240719,093400,985398740,2910,2895,2910,2895,157
|
|
20240719,093300,984941925,2910,2895,2910,2890,4418
|
|
20240719,093200,972151955,2895,2895,2900,2890,1973
|
|
20240719,093100,966434835,2890,2895,2900,2880,8639
|
|
20240719,093000,941485035,2895,2905,2910,2895,3446
|
|
20240719,092900,931492280,2905,2905,2910,2895,10517
|
|
20240719,092800,900986140,2905,2930,2930,2905,7196
|
|
20240719,092700,880003430,2925,2945,2945,2925,6743
|
|
20240719,092600,860221285,2945,2940,2960,2935,54354
|
|
20240719,092500,699938660,2940,2905,2945,2905,57326
|
|
20240719,092400,531806815,2905,2900,2910,2900,14181
|
|
20240719,092300,490640550,2900,2870,2900,2865,27551
|
|
20240719,092200,411029310,2870,2870,2870,2870,338
|
|
20240719,092100,410059250,2865,2870,2870,2865,2005
|
|
20240719,092000,404314225,2870,2875,2875,2865,651
|
|
20240719,091900,402447395,2870,2870,2875,2865,2992
|
|
20240719,091800,393863265,2870,2865,2870,2865,2260
|
|
20240719,091700,387379250,2870,2875,2875,2870,5871
|
|
20240719,091600,370522935,2880,2875,2880,2875,2583
|
|
20240719,091500,363083910,2880,2875,2885,2875,3753
|
|
20240719,091400,352274945,2880,2870,2880,2870,3727
|
|
20240719,091300,341554490,2870,2870,2880,2870,6405
|
|
20240719,091200,323149545,2875,2870,2875,2870,3143
|
|
20240719,091100,314127335,2865,2865,2875,2855,15450
|
|
20240719,091000,269911800,2880,2875,2885,2870,21569
|
|
20240719,090900,207848855,2875,2865,2880,2865,12589
|
|
20240719,090800,171703785,2865,2845,2865,2845,10962
|
|
20240719,090700,140396655,2845,2850,2860,2845,1721
|
|
20240719,090600,135491275,2850,2845,2850,2845,8669
|
|
20240719,090500,110806165,2845,2855,2855,2845,4805
|
|
20240719,090400,97126705,2860,2830,2860,2830,9169
|
|
20240719,090300,71031165,2835,2835,2835,2830,3806
|
|
20240719,090200,60248380,2830,2830,2835,2830,1685
|
|
20240719,090100,55476970,2820,2830,2835,2820,2653
|
|
20240719,090000,47969480,2830,2810,2830,2810,17060
|