577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,183300,14189000015,2440,2440,2440,2440,0
|
|
20240821,183200,14189000015,2440,2440,2440,2440,0
|
|
20240821,183100,14189000015,2440,2440,2440,2440,0
|
|
20240821,183000,14189000015,2440,2440,2440,2440,0
|
|
20240821,182900,14189000015,2440,2440,2440,2440,0
|
|
20240821,182800,14189000015,2440,2440,2440,2440,0
|
|
20240821,182700,14189000015,2440,2440,2440,2440,0
|
|
20240821,182600,14189000015,2440,2440,2440,2440,0
|
|
20240821,182500,14189000015,2440,2440,2440,2440,0
|
|
20240821,182400,14189000015,2440,2440,2440,2440,0
|
|
20240821,182300,14189000015,2440,2440,2440,2440,0
|
|
20240821,182200,14189000015,2440,2440,2440,2440,0
|
|
20240821,182100,14189000015,2440,2440,2440,2440,0
|
|
20240821,182000,14189000015,2440,2440,2440,2440,0
|
|
20240821,181900,14189000015,2440,2440,2440,2440,0
|
|
20240821,181800,14189000015,2440,2440,2440,2440,0
|
|
20240821,181700,14189000015,2440,2440,2440,2440,0
|
|
20240821,181600,14189000015,2440,2440,2440,2440,0
|
|
20240821,181500,14189000015,2440,2440,2440,2440,0
|
|
20240821,181400,14189000015,2440,2440,2440,2440,0
|
|
20240821,181300,14189000015,2440,2440,2440,2440,0
|
|
20240821,181200,14189000015,2440,2440,2440,2440,0
|
|
20240821,181100,14189000015,2440,2440,2440,2440,0
|
|
20240821,181000,14189000015,2440,2440,2440,2440,0
|
|
20240821,180900,14189000015,2440,2440,2440,2440,0
|
|
20240821,180800,14189000015,2440,2440,2440,2440,0
|
|
20240821,180700,14189000015,2440,2440,2440,2440,0
|
|
20240821,180600,14189000015,2440,2440,2440,2440,0
|
|
20240821,180500,14189000015,2440,2440,2440,2440,0
|
|
20240821,180400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,180300,14189000015,2440,2440,2440,2440,0
|
|
20240821,180200,14189000015,2440,2440,2440,2440,0
|
|
20240821,180100,14189000015,2440,2440,2440,2440,0
|
|
20240821,180000,14189000015,2440,2440,2440,2440,0
|
|
20240821,175900,14189000015,2440,2440,2440,2440,0
|
|
20240821,175800,14189000015,2440,2440,2440,2440,0
|
|
20240821,175700,14189000015,2440,2440,2440,2440,0
|
|
20240821,175600,14189000015,2440,2440,2440,2440,0
|
|
20240821,175500,14189000015,2440,2440,2440,2440,0
|
|
20240821,175400,14189000015,2440,2440,2440,2440,0
|
|
20240821,175300,14189000015,2440,2440,2440,2440,0
|
|
20240821,175200,14189000015,2440,2440,2440,2440,0
|
|
20240821,175100,14189000015,2440,2440,2440,2440,0
|
|
20240821,175000,14189000015,2440,2440,2440,2440,0
|
|
20240821,174900,14189000015,2440,2440,2440,2440,0
|
|
20240821,174800,14189000015,2440,2440,2440,2440,0
|
|
20240821,174700,14189000015,2440,2440,2440,2440,0
|
|
20240821,174600,14189000015,2440,2440,2440,2440,0
|
|
20240821,174500,14189000015,2440,2440,2440,2440,0
|
|
20240821,174400,14189000015,2440,2440,2440,2440,0
|
|
20240821,174300,14189000015,2440,2440,2440,2440,0
|
|
20240821,174200,14189000015,2440,2440,2440,2440,0
|
|
20240821,174100,14189000015,2440,2440,2440,2440,0
|
|
20240821,174000,14189000015,2440,2440,2440,2440,0
|
|
20240821,173900,14189000015,2440,2440,2440,2440,0
|
|
20240821,173800,14189000015,2440,2440,2440,2440,0
|
|
20240821,173700,14189000015,2440,2440,2440,2440,0
|
|
20240821,173600,14189000015,2440,2440,2440,2440,0
|
|
20240821,173500,14189000015,2440,2440,2440,2440,0
|
|
20240821,173400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,173300,14189000015,2440,2440,2440,2440,0
|
|
20240821,173200,14189000015,2440,2440,2440,2440,0
|
|
20240821,173100,14189000015,2440,2440,2440,2440,0
|
|
20240821,173000,14189000015,2440,2440,2440,2440,0
|
|
20240821,172900,14189000015,2440,2440,2440,2440,0
|
|
20240821,172800,14189000015,2440,2440,2440,2440,0
|
|
20240821,172700,14189000015,2440,2440,2440,2440,0
|
|
20240821,172600,14189000015,2440,2440,2440,2440,0
|
|
20240821,172500,14189000015,2440,2440,2440,2440,0
|
|
20240821,172400,14189000015,2440,2440,2440,2440,0
|
|
20240821,172300,14189000015,2440,2440,2440,2440,0
|
|
20240821,172200,14189000015,2440,2440,2440,2440,0
|
|
20240821,172100,14189000015,2440,2440,2440,2440,0
|
|
20240821,172000,14189000015,2440,2440,2440,2440,0
|
|
20240821,171900,14189000015,2440,2440,2440,2440,0
|
|
20240821,171800,14189000015,2440,2440,2440,2440,0
|
|
20240821,171700,14189000015,2440,2440,2440,2440,0
|
|
20240821,171600,14189000015,2440,2440,2440,2440,0
|
|
20240821,171500,14189000015,2440,2440,2440,2440,0
|
|
20240821,171400,14189000015,2440,2440,2440,2440,0
|
|
20240821,171300,14189000015,2440,2440,2440,2440,0
|
|
20240821,171200,14189000015,2440,2440,2440,2440,0
|
|
20240821,171100,14189000015,2440,2440,2440,2440,0
|
|
20240821,171000,14189000015,2440,2440,2440,2440,0
|
|
20240821,170900,14189000015,2440,2440,2440,2440,0
|
|
20240821,170800,14189000015,2440,2440,2440,2440,0
|
|
20240821,170700,14189000015,2440,2440,2440,2440,0
|
|
20240821,170600,14189000015,2440,2440,2440,2440,0
|
|
20240821,170500,14189000015,2440,2440,2440,2440,0
|
|
20240821,170400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,170300,14189000015,2440,2440,2440,2440,0
|
|
20240821,170200,14189000015,2440,2440,2440,2440,0
|
|
20240821,170100,14189000015,2440,2440,2440,2440,0
|
|
20240821,170000,14189000015,2440,2440,2440,2440,0
|
|
20240821,165900,14189000015,2440,2440,2440,2440,0
|
|
20240821,165800,14189000015,2440,2440,2440,2440,0
|
|
20240821,165700,14189000015,2440,2440,2440,2440,0
|
|
20240821,165600,14189000015,2440,2440,2440,2440,0
|
|
20240821,165500,14189000015,2440,2440,2440,2440,0
|
|
20240821,165400,14189000015,2440,2440,2440,2440,0
|
|
20240821,165300,14189000015,2440,2440,2440,2440,0
|
|
20240821,165200,14189000015,2440,2440,2440,2440,0
|
|
20240821,165100,14189000015,2440,2440,2440,2440,0
|
|
20240821,165000,14189000015,2440,2440,2440,2440,0
|
|
20240821,164900,14189000015,2440,2440,2440,2440,0
|
|
20240821,164800,14189000015,2440,2440,2440,2440,0
|
|
20240821,164700,14189000015,2440,2440,2440,2440,0
|
|
20240821,164600,14189000015,2440,2440,2440,2440,0
|
|
20240821,164500,14189000015,2440,2440,2440,2440,0
|
|
20240821,164400,14189000015,2440,2440,2440,2440,0
|
|
20240821,164300,14189000015,2440,2440,2440,2440,0
|
|
20240821,164200,14189000015,2440,2440,2440,2440,0
|
|
20240821,164100,14189000015,2440,2440,2440,2440,0
|
|
20240821,164000,14189000015,2440,2440,2440,2440,0
|
|
20240821,163900,14189000015,2440,2440,2440,2440,0
|
|
20240821,163800,14189000015,2440,2440,2440,2440,0
|
|
20240821,163700,14189000015,2440,2440,2440,2440,0
|
|
20240821,163600,14189000015,2440,2440,2440,2440,0
|
|
20240821,163500,14189000015,2440,2440,2440,2440,0
|
|
20240821,163400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,163300,14189000015,2440,2440,2440,2440,0
|
|
20240821,163200,14189000015,2440,2440,2440,2440,0
|
|
20240821,163100,14189000015,2440,2440,2440,2440,0
|
|
20240821,163000,14189000015,2440,2440,2440,2440,0
|
|
20240821,162900,14189000015,2440,2440,2440,2440,0
|
|
20240821,162800,14189000015,2440,2440,2440,2440,0
|
|
20240821,162700,14189000015,2440,2440,2440,2440,0
|
|
20240821,162600,14189000015,2440,2440,2440,2440,0
|
|
20240821,162500,14189000015,2440,2440,2440,2440,0
|
|
20240821,162400,14189000015,2440,2440,2440,2440,0
|
|
20240821,162300,14189000015,2440,2440,2440,2440,0
|
|
20240821,162200,14189000015,2440,2440,2440,2440,0
|
|
20240821,162100,14189000015,2440,2440,2440,2440,0
|
|
20240821,162000,14189000015,2440,2440,2440,2440,0
|
|
20240821,161900,14189000015,2440,2440,2440,2440,0
|
|
20240821,161800,14189000015,2440,2440,2440,2440,0
|
|
20240821,161700,14189000015,2440,2440,2440,2440,0
|
|
20240821,161600,14189000015,2440,2440,2440,2440,0
|
|
20240821,161500,14189000015,2440,2440,2440,2440,0
|
|
20240821,161400,14189000015,2440,2440,2440,2440,0
|
|
20240821,161300,14189000015,2440,2440,2440,2440,0
|
|
20240821,161200,14189000015,2440,2440,2440,2440,0
|
|
20240821,161100,14189000015,2440,2440,2440,2440,0
|
|
20240821,161000,14189000015,2440,2440,2440,2440,0
|
|
20240821,160900,14189000015,2440,2440,2440,2440,0
|
|
20240821,160800,14189000015,2440,2440,2440,2440,0
|
|
20240821,160700,14189000015,2440,2440,2440,2440,0
|
|
20240821,160600,14189000015,2440,2440,2440,2440,0
|
|
20240821,160500,14189000015,2440,2440,2440,2440,0
|
|
20240821,160400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,160300,14189000015,2440,2440,2440,2440,0
|
|
20240821,160200,14189000015,2440,2440,2440,2440,0
|
|
20240821,160100,14189000015,2440,2440,2440,2440,0
|
|
20240821,160000,14189000015,2440,2440,2440,2440,0
|
|
20240821,155900,14189000015,2440,2440,2440,2440,0
|
|
20240821,155800,14189000015,2440,2440,2440,2440,0
|
|
20240821,155700,14189000015,2440,2440,2440,2440,0
|
|
20240821,155600,14189000015,2440,2440,2440,2440,0
|
|
20240821,155500,14189000015,2440,2440,2440,2440,0
|
|
20240821,155400,14189000015,2440,2440,2440,2440,0
|
|
20240821,155300,14189000015,2440,2440,2440,2440,0
|
|
20240821,155200,14189000015,2440,2440,2440,2440,0
|
|
20240821,155100,14189000015,2440,2440,2440,2440,0
|
|
20240821,155000,14189000015,2440,2440,2440,2440,0
|
|
20240821,154900,14189000015,2440,2440,2440,2440,0
|
|
20240821,154800,14189000015,2440,2440,2440,2440,0
|
|
20240821,154700,14189000015,2440,2440,2440,2440,0
|
|
20240821,154600,14189000015,2440,2440,2440,2440,0
|
|
20240821,154500,14189000015,2440,2440,2440,2440,0
|
|
20240821,154400,14189000015,2440,2440,2440,2440,0
|
|
20240821,154300,14189000015,2440,2440,2440,2440,0
|
|
20240821,154200,14189000015,2440,2440,2440,2440,0
|
|
20240821,154100,14189000015,2440,2440,2440,2440,0
|
|
20240821,154000,14189000015,2440,2440,2440,2440,0
|
|
20240821,153900,14189000015,2440,2440,2440,2440,0
|
|
20240821,153800,14189000015,2440,2440,2440,2440,0
|
|
20240821,153700,14189000015,2440,2440,2440,2440,0
|
|
20240821,153600,14189000015,2440,2440,2440,2440,0
|
|
20240821,153500,14189000015,2440,2440,2440,2440,0
|
|
20240821,153400,14189000015,2440,2440,2440,2440,33425
|
|
20240821,153300,14189000015,2440,2440,2440,2440,0
|
|
20240821,153200,14189000015,2440,2440,2440,2440,0
|
|
20240821,153100,14189000015,2440,2440,2440,2440,0
|
|
20240821,153000,14189000015,2440,2440,2440,2440,33425
|
|
20240821,152900,14107443015,2445,2445,2445,2445,0
|
|
20240821,152800,14107443015,2445,2445,2445,2445,0
|
|
20240821,152700,14107443015,2445,2445,2445,2445,0
|
|
20240821,152600,14107443015,2445,2445,2445,2445,0
|
|
20240821,152500,14107443015,2445,2445,2445,2445,0
|
|
20240821,152400,14107443015,2445,2445,2445,2445,0
|
|
20240821,152300,14107443015,2445,2445,2445,2445,0
|
|
20240821,152200,14107443015,2445,2445,2445,2445,0
|
|
20240821,152100,14107443015,2445,2445,2445,2445,0
|
|
20240821,152000,14107443015,2445,2445,2445,2445,0
|
|
20240821,151900,14107443015,2445,2445,2450,2430,17641
|
|
20240821,151800,14064469155,2445,2445,2455,2445,5066
|
|
20240821,151700,14052082755,2445,2455,2455,2445,748
|
|
20240821,151600,14050250445,2450,2455,2455,2450,5220
|
|
20240821,151500,14037443620,2455,2460,2460,2455,3502
|
|
20240821,151400,14028831515,2460,2460,2460,2455,3668
|
|
20240821,151300,14019808240,2460,2455,2460,2450,2393
|
|
20240821,151200,14013933900,2455,2455,2455,2455,77
|
|
20240821,151100,14013744865,2445,2445,2445,2445,9
|
|
20240821,151000,14013722860,2445,2450,2450,2445,2080
|
|
20240821,150900,14008632285,2445,2445,2445,2445,1699
|
|
20240821,150800,14004478230,2445,2455,2460,2445,5051
|
|
20240821,150700,13992090680,2455,2455,2455,2455,693
|
|
20240821,150600,13990389365,2455,2460,2460,2455,257
|
|
20240821,150500,13989758155,2460,2460,2460,2460,5
|
|
20240821,150400,13989745855,2455,2460,2460,2455,1621
|
|
20240821,150300,13985763540,2460,2455,2460,2455,451
|
|
20240821,150200,13984656305,2455,2460,2465,2455,2821
|
|
20240821,150100,13977716990,2460,2460,2460,2460,1565
|
|
20240821,150000,13973867090,2460,2455,2460,2455,1127
|
|
20240821,145900,13971097710,2455,2455,2455,2455,1301
|
|
20240821,145800,13967903755,2455,2455,2455,2455,114
|
|
20240821,145700,13967623885,2445,2440,2455,2440,1869
|
|
20240821,145600,13963039615,2435,2450,2450,2435,6560
|
|
20240821,145500,13946970020,2450,2445,2450,2435,228
|
|
20240821,145400,13946414340,2435,2455,2455,2435,11465
|
|
20240821,145300,13918425835,2455,2450,2455,2450,1156
|
|
20240821,145200,13915592555,2445,2450,2450,2445,502
|
|
20240821,145100,13914364460,2455,2455,2460,2445,598
|
|
20240821,145000,13912897450,2445,2455,2455,2445,2659
|
|
20240821,144900,13906382460,2455,2460,2460,2450,994
|
|
20240821,144800,13903942185,2460,2460,2460,2455,1442
|
|
20240821,144700,13900395015,2455,2465,2465,2455,267
|
|
20240821,144600,13899739410,2460,2460,2460,2460,2023
|
|
20240821,144500,13894762830,2460,2460,2460,2455,270
|
|
20240821,144400,13894099900,2460,2455,2460,2455,182
|
|
20240821,144300,13893653070,2455,2455,2460,2455,249
|
|
20240821,144200,13893041055,2455,2450,2455,2450,1025
|
|
20240821,144100,13890529025,2440,2445,2445,2440,12191
|
|
20240821,144000,13860773290,2450,2445,2450,2440,4188
|
|
20240821,143900,13850552715,2445,2445,2445,2440,417
|
|
20240821,143800,13849533185,2445,2445,2450,2445,1510
|
|
20240821,143700,13845841230,2445,2450,2450,2445,6070
|
|
20240821,143600,13830998645,2450,2450,2450,2450,1031
|
|
20240821,143500,13828472695,2455,2455,2455,2450,1555
|
|
20240821,143400,13824661415,2450,2455,2460,2450,3063
|
|
20240821,143300,13817147750,2455,2465,2465,2455,877
|
|
20240821,143200,13814987705,2465,2465,2465,2465,133
|
|
20240821,143100,13814659860,2455,2460,2460,2455,123
|
|
20240821,143000,13814357290,2460,2460,2460,2460,132
|
|
20240821,142900,13814032570,2455,2455,2455,2455,513
|
|
20240821,142800,13812773155,2455,2455,2460,2455,1058
|
|
20240821,142700,13810175265,2455,2455,2455,2455,1949
|
|
20240821,142600,13805390470,2455,2460,2460,2455,106
|
|
20240821,142500,13805129735,2460,2465,2465,2460,445
|
|
20240821,142400,13804034545,2465,2470,2470,2465,667
|
|
20240821,142300,13802390120,2465,2465,2465,2465,530
|
|
20240821,142200,13801083670,2465,2465,2465,2460,981
|
|
20240821,142100,13798669605,2465,2465,2465,2465,97
|
|
20240821,142000,13798430500,2465,2460,2465,2460,396
|
|
20240821,141900,13797456335,2460,2455,2460,2455,1638
|
|
20240821,141800,13793433575,2460,2455,2460,2450,5011
|
|
20240821,141700,13781145075,2455,2465,2465,2455,555
|
|
20240821,141600,13779778050,2455,2455,2455,2455,24
|
|
20240821,141500,13779719130,2455,2465,2465,2455,2872
|
|
20240821,141400,13772658910,2465,2465,2465,2465,46
|
|
20240821,141300,13772545520,2460,2465,2465,2460,74
|
|
20240821,141200,13772363215,2460,2460,2460,2460,492
|
|
20240821,141100,13771152895,2460,2460,2460,2460,232
|
|
20240821,141000,13770582175,2460,2465,2465,2455,1501
|
|
20240821,140900,13766890515,2460,2460,2460,2460,222
|
|
20240821,140800,13766344395,2460,2460,2460,2460,207
|
|
20240821,140700,13765835175,2460,2455,2460,2455,51
|
|
20240821,140600,13765709720,2455,2465,2465,2455,2748
|
|
20240821,140500,13758958320,2465,2465,2465,2465,65
|
|
20240821,140400,13758798095,2460,2460,2460,2460,200
|
|
20240821,140300,13758306095,2460,2460,2460,2460,0
|
|
20240821,140200,13758306095,2460,2460,2465,2460,111
|
|
20240821,140100,13758032985,2455,2465,2465,2455,533
|
|
20240821,140000,13756723560,2465,2465,2465,2465,241
|
|
20240821,135900,13756129495,2465,2465,2465,2465,28
|
|
20240821,135800,13756060475,2465,2465,2465,2465,32
|
|
20240821,135700,13755981595,2460,2460,2460,2460,464
|
|
20240821,135600,13754840155,2455,2460,2460,2455,89
|
|
20240821,135500,13754621220,2455,2460,2460,2455,98
|
|
20240821,135400,13754380505,2460,2450,2460,2450,2840
|
|
20240821,135300,13747412360,2450,2450,2450,2445,2147
|
|
20240821,135200,13742157955,2450,2455,2455,2450,799
|
|
20240821,135100,13740200270,2455,2450,2455,2450,545
|
|
20240821,135000,13738865015,2450,2445,2450,2440,8621
|
|
20240821,134900,13717802580,2445,2460,2460,2445,19812
|
|
20240821,134800,13669281580,2460,2460,2465,2455,2668
|
|
20240821,134700,13662728705,2460,2460,2460,2455,1761
|
|
20240821,134600,13658397865,2455,2455,2460,2455,944
|
|
20240821,134500,13656077815,2460,2455,2460,2455,403
|
|
20240821,134400,13655086950,2455,2460,2460,2455,5389
|
|
20240821,134300,13641856455,2455,2465,2465,2455,15326
|
|
20240821,134200,13604154425,2465,2470,2470,2465,613
|
|
20240821,134100,13602643245,2465,2465,2465,2465,858
|
|
20240821,134000,13600528275,2465,2465,2470,2460,1928
|
|
20240821,133900,13595775885,2465,2465,2465,2465,170
|
|
20240821,133800,13595356835,2465,2460,2470,2460,375
|
|
20240821,133700,13594432555,2460,2465,2465,2460,1896
|
|
20240821,133600,13589758920,2465,2470,2470,2465,1296
|
|
20240821,133500,13586564100,2470,2470,2470,2470,222
|
|
20240821,133400,13586015760,2465,2465,2465,2465,1
|
|
20240821,133300,13586013295,2465,2470,2475,2465,744
|
|
20240821,133200,13584176470,2470,2475,2475,2470,4360
|
|
20240821,133100,13573405630,2475,2470,2475,2470,2910
|
|
20240821,133000,13566208395,2470,2470,2470,2460,102
|
|
20240821,132900,13565957190,2470,2465,2470,2465,139
|
|
20240821,132800,13565613980,2460,2460,2460,2460,1367
|
|
20240821,132700,13562251160,2460,2460,2460,2460,1230
|
|
20240821,132600,13559225360,2460,2465,2465,2460,1619
|
|
20240821,132500,13555236320,2465,2465,2465,2465,8
|
|
20240821,132400,13555216600,2465,2465,2465,2460,258
|
|
20240821,132300,13554581125,2455,2465,2465,2455,56
|
|
20240821,132200,13554443625,2470,2465,2470,2455,14314
|
|
20240821,132100,13519223815,2465,2480,2480,2465,672
|
|
20240821,132000,13517564860,2470,2470,2470,2470,1863
|
|
20240821,131900,13512963250,2470,2485,2485,2470,9829
|
|
20240821,131800,13488676410,2485,2490,2490,2485,1680
|
|
20240821,131700,13484501605,2490,2490,2490,2490,421
|
|
20240821,131600,13483453315,2475,2475,2475,2475,0
|
|
20240821,131500,13483453315,2475,2470,2490,2470,628
|
|
20240821,131400,13481901350,2470,2470,2495,2470,586
|
|
20240821,131300,13480452535,2480,2470,2480,2465,2192
|
|
20240821,131200,13475042000,2470,2475,2475,2470,5258
|
|
20240821,131100,13462035285,2480,2485,2485,2480,4924
|
|
20240821,131000,13449823250,2485,2490,2490,2480,5696
|
|
20240821,130900,13435668640,2490,2490,2490,2490,203
|
|
20240821,130800,13435163170,2490,2490,2490,2490,1735
|
|
20240821,130700,13430843020,2490,2490,2490,2490,2
|
|
20240821,130600,13430838040,2485,2495,2495,2485,1771
|
|
20240821,130500,13426426815,2495,2500,2500,2495,6
|
|
20240821,130400,13426411840,2500,2500,2500,2500,187
|
|
20240821,130300,13425944340,2500,2490,2500,2490,386
|
|
20240821,130200,13424982940,2490,2500,2500,2490,788
|
|
20240821,130100,13423020810,2490,2495,2495,2490,684
|
|
20240821,130000,13421314550,2495,2480,2500,2475,4042
|
|
20240821,125900,13411233385,2480,2490,2490,2480,30
|
|
20240821,125800,13411158695,2490,2490,2490,2490,10
|
|
20240821,125700,13411133795,2490,2475,2490,2475,2
|
|
20240821,125600,13411128830,2475,2475,2490,2475,90
|
|
20240821,125500,13410905990,2470,2500,2500,2470,4695
|
|
20240821,125400,13399264430,2500,2475,2500,2475,125
|
|
20240821,125300,13398954360,2475,2490,2490,2475,2338
|
|
20240821,125200,13393151560,2490,2495,2495,2485,206
|
|
20240821,125100,13392638945,2490,2490,2490,2490,109
|
|
20240821,125000,13392367535,2490,2495,2495,2490,121
|
|
20240821,124900,13392066095,2495,2495,2495,2495,914
|
|
20240821,124800,13389785665,2495,2490,2495,2485,1646
|
|
20240821,124700,13385680410,2490,2490,2490,2490,230
|
|
20240821,124600,13385107710,2490,2490,2490,2490,10
|
|
20240821,124500,13385082810,2490,2490,2490,2490,53
|
|
20240821,124400,13384950840,2490,2490,2490,2480,2107
|
|
20240821,124300,13379722580,2480,2485,2485,2480,598
|
|
20240821,124200,13378238260,2485,2490,2490,2485,160
|
|
20240821,124100,13377840110,2490,2490,2490,2485,500
|
|
20240821,124000,13376597480,2490,2490,2490,2485,135
|
|
20240821,123900,13376261920,2485,2490,2490,2480,935
|
|
20240821,123800,13373938115,2490,2490,2490,2485,2455
|
|
20240821,123700,13367835800,2490,2495,2495,2490,211
|
|
20240821,123600,13367309360,2480,2480,2480,2480,0
|
|
20240821,123500,13367309360,2480,2505,2505,2480,2012
|
|
20240821,123400,13362319350,2505,2480,2505,2480,5106
|
|
20240821,123300,13349638875,2480,2475,2480,2475,3900
|
|
20240821,123200,13339986175,2470,2470,2470,2470,927
|
|
20240821,123100,13337696485,2470,2490,2490,2470,357
|
|
20240821,123000,13336812585,2490,2490,2495,2490,266
|
|
20240821,122900,13336149955,2475,2490,2490,2470,6151
|
|
20240821,122800,13320903235,2490,2495,2495,2490,3307
|
|
20240821,122700,13312661240,2495,2495,2495,2495,4148
|
|
20240821,122600,13302311980,2495,2495,2500,2495,1395
|
|
20240821,122500,13298830935,2495,2500,2500,2495,1084
|
|
20240821,122400,13296125490,2495,2500,2500,2495,3397
|
|
20240821,122300,13287637990,2510,2510,2510,2500,1117
|
|
20240821,122200,13284834600,2510,2510,2510,2510,100
|
|
20240821,122100,13284583600,2510,2510,2510,2510,397
|
|
20240821,122000,13283587130,2510,2505,2510,2500,1377
|
|
20240821,121900,13280138885,2510,2505,2510,2505,438
|
|
20240821,121800,13279041185,2510,2500,2510,2495,9123
|
|
20240821,121700,13256233565,2500,2515,2520,2500,10590
|
|
20240821,121600,13229649355,2515,2510,2515,2505,3753
|
|
20240821,121500,13220235855,2510,2510,2510,2505,364
|
|
20240821,121400,13219322230,2510,2510,2515,2505,4233
|
|
20240821,121300,13208702210,2510,2500,2510,2500,4463
|
|
20240821,121200,13197520395,2500,2505,2505,2500,1335
|
|
20240821,121100,13194181585,2505,2505,2505,2505,1139
|
|
20240821,121000,13191328390,2505,2495,2505,2495,756
|
|
20240821,120900,13189441860,2495,2485,2500,2485,4495
|
|
20240821,120800,13178220735,2480,2480,2480,2480,233
|
|
20240821,120700,13177642895,2480,2480,2480,2480,50
|
|
20240821,120600,13177518895,2480,2480,2480,2480,1
|
|
20240821,120500,13177516415,2480,2490,2490,2480,165
|
|
20240821,120400,13177107155,2480,2490,2490,2480,366
|
|
20240821,120300,13176198305,2495,2490,2495,2490,1101
|
|
20240821,120200,13173456310,2495,2490,2495,2490,2659
|
|
20240821,120100,13166824160,2490,2495,2495,2480,196
|
|
20240821,120000,13166337930,2495,2485,2495,2480,2051
|
|
20240821,115900,13161227710,2485,2485,2485,2485,0
|
|
20240821,115800,13161227710,2485,2485,2485,2485,843
|
|
20240821,115700,13159132855,2495,2490,2495,2490,436
|
|
20240821,115600,13158045400,2495,2485,2495,2480,4868
|
|
20240821,115500,13145918445,2485,2480,2485,2475,836
|
|
20240821,115400,13143847780,2475,2475,2475,2475,5
|
|
20240821,115300,13143835405,2475,2475,2475,2475,812
|
|
20240821,115200,13141825705,2475,2475,2475,2475,31
|
|
20240821,115100,13141748980,2475,2485,2485,2475,1173
|
|
20240821,115000,13138845170,2485,2495,2495,2475,407
|
|
20240821,114900,13137837725,2495,2500,2505,2470,20873
|
|
20240821,114800,13086113715,2500,2500,2510,2500,6796
|
|
20240821,114700,13069115995,2500,2495,2500,2495,5000
|
|
20240821,114600,13056618855,2495,2490,2505,2485,5563
|
|
20240821,114500,13042733065,2490,2490,2495,2490,1861
|
|
20240821,114400,13038091950,2485,2485,2490,2485,761
|
|
20240821,114300,13036198805,2480,2480,2480,2480,542
|
|
20240821,114200,13034854645,2480,2475,2495,2475,2210
|
|
20240821,114100,13029360155,2475,2470,2475,2470,968
|
|
20240821,114000,13026967570,2465,2465,2465,2465,0
|
|
20240821,113900,13026967570,2465,2465,2470,2465,6206
|
|
20240821,113800,13011668520,2470,2470,2470,2470,757
|
|
20240821,113700,13009798730,2470,2475,2475,2470,2269
|
|
20240821,113600,13004188420,2475,2480,2485,2475,1836
|
|
20240821,113500,12999630290,2480,2480,2480,2480,50
|
|
20240821,113400,12999506290,2485,2480,2485,2475,2326
|
|
20240821,113300,12993743975,2485,2485,2485,2485,805
|
|
20240821,113200,12991743550,2490,2480,2490,2475,1291
|
|
20240821,113100,12988540265,2485,2490,2490,2475,1342
|
|
20240821,113000,12985213045,2490,2485,2490,2485,316
|
|
20240821,112900,12984427630,2485,2485,2485,2485,222
|
|
20240821,112800,12983875960,2480,2480,2480,2480,53
|
|
20240821,112700,12983744520,2475,2475,2480,2475,1227
|
|
20240821,112600,12980702860,2475,2470,2475,2470,2680
|
|
20240821,112500,12974082820,2470,2465,2470,2465,1545
|
|
20240821,112400,12970274390,2470,2470,2470,2465,773
|
|
20240821,112300,12968368520,2470,2465,2470,2465,181
|
|
20240821,112200,12967921800,2470,2470,2475,2465,6014
|
|
20240821,112100,12953067800,2470,2470,2470,2470,632
|
|
20240821,112000,12951506760,2470,2460,2470,2460,3034
|
|
20240821,111900,12944030365,2465,2465,2465,2465,122
|
|
20240821,111800,12943729635,2465,2455,2465,2455,70
|
|
20240821,111700,12943557585,2455,2455,2465,2455,2674
|
|
20240821,111600,12936990405,2455,2470,2470,2450,392
|
|
20240821,111500,12936028255,2450,2465,2465,2450,13023
|
|
20240821,111400,12904022670,2460,2465,2470,2460,3349
|
|
20240821,111300,12895774085,2465,2475,2475,2465,4014
|
|
20240821,111200,12885863905,2475,2475,2475,2475,595
|
|
20240821,111100,12884391280,2475,2480,2485,2470,4767
|
|
20240821,111000,12872580005,2485,2485,2485,2485,4
|
|
20240821,110900,12872570065,2485,2475,2485,2475,5427
|
|
20240821,110800,12859129430,2475,2465,2475,2465,1500
|
|
20240821,110700,12855426200,2465,2465,2465,2460,3364
|
|
20240821,110600,12847138395,2465,2470,2470,2460,1195
|
|
20240821,110500,12844196860,2470,2470,2470,2465,3452
|
|
20240821,110400,12835674195,2470,2460,2470,2460,3045
|
|
20240821,110300,12828162570,2465,2475,2475,2455,32304
|
|
20240821,110200,12748701355,2475,2475,2480,2470,1734
|
|
20240821,110100,12744410715,2475,2475,2480,2475,816
|
|
20240821,110000,12742391010,2475,2485,2485,2475,4772
|
|
20240821,105900,12730554400,2485,2480,2485,2475,4622
|
|
20240821,105800,12719101485,2475,2490,2490,2475,1040
|
|
20240821,105700,12716521380,2475,2485,2490,2465,6952
|
|
20240821,105600,12699312370,2480,2495,2495,2480,4057
|
|
20240821,105500,12689222050,2495,2495,2495,2490,3442
|
|
20240821,105400,12680648430,2495,2490,2500,2490,4503
|
|
20240821,105300,12669426800,2490,2515,2515,2490,6515
|
|
20240821,105200,12653145090,2505,2510,2520,2505,4001
|
|
20240821,105100,12643103770,2510,2520,2525,2510,7440
|
|
20240821,105000,12624387520,2515,2515,2515,2505,2307
|
|
20240821,104900,12618593950,2505,2515,2530,2495,17674
|
|
20240821,104800,12574290550,2515,2520,2530,2510,5918
|
|
20240821,104700,12559397880,2515,2515,2525,2510,2630
|
|
20240821,104600,12552788895,2520,2515,2520,2510,684
|
|
20240821,104500,12551071895,2505,2510,2520,2505,3724
|
|
20240821,104400,12541725620,2515,2505,2520,2505,154
|
|
20240821,104300,12541339105,2510,2510,2510,2500,6789
|
|
20240821,104200,12524347995,2510,2510,2515,2500,3551
|
|
20240821,104100,12515440225,2510,2510,2520,2510,142
|
|
20240821,104000,12515083740,2510,2500,2525,2500,1906
|
|
20240821,103900,12510293680,2495,2520,2525,2495,7509
|
|
20240821,103800,12491453140,2520,2530,2530,2520,4078
|
|
20240821,103700,12481160240,2530,2545,2545,2530,4384
|
|
20240821,103600,12470048840,2540,2550,2550,2540,3007
|
|
20240821,103500,12462393850,2550,2540,2550,2540,1096
|
|
20240821,103400,12459606770,2535,2530,2545,2525,10147
|
|
20240821,103300,12433924540,2530,2540,2540,2530,11475
|
|
20240821,103200,12404808865,2540,2545,2545,2540,6024
|
|
20240821,103100,12389494450,2545,2545,2550,2545,3312
|
|
20240821,103000,12381064905,2545,2540,2550,2535,10124
|
|
20240821,102900,12355299160,2540,2555,2555,2535,8827
|
|
20240821,102800,12332813545,2555,2560,2560,2550,14822
|
|
20240821,102700,12294923040,2550,2560,2565,2545,25574
|
|
20240821,102600,12229600680,2555,2540,2565,2535,51167
|
|
20240821,102500,12099034525,2535,2550,2550,2530,26578
|
|
20240821,102400,12031411585,2550,2520,2560,2515,63695
|
|
20240821,102300,11869530775,2520,2490,2535,2490,52330
|
|
20240821,102200,11737682660,2495,2500,2500,2495,7801
|
|
20240821,102100,11718193920,2495,2500,2505,2495,7276
|
|
20240821,102000,11700004515,2500,2500,2510,2500,7119
|
|
20240821,101900,11682174750,2505,2495,2510,2495,6869
|
|
20240821,101800,11664988540,2495,2505,2505,2495,6647
|
|
20240821,101700,11648377395,2505,2490,2510,2480,21813
|
|
20240821,101600,11593954475,2490,2485,2500,2485,11518
|
|
20240821,101500,11565251820,2485,2455,2485,2455,35775
|
|
20240821,101400,11476720915,2455,2455,2460,2450,3462
|
|
20240821,101300,11468213435,2455,2455,2455,2450,3045
|
|
20240821,101200,11460740900,2455,2450,2455,2445,3890
|
|
20240821,101100,11451206545,2445,2440,2450,2435,11521
|
|
20240821,101000,11423070205,2440,2445,2445,2435,21664
|
|
20240821,100900,11370227255,2455,2455,2455,2445,17474
|
|
20240821,100800,11327419140,2455,2455,2455,2445,14504
|
|
20240821,100700,11291886290,2460,2460,2460,2450,41629
|
|
20240821,100600,11189808040,2460,2465,2485,2455,20119
|
|
20240821,100500,11140198395,2465,2465,2470,2460,18474
|
|
20240821,100400,11094670020,2460,2495,2495,2460,53021
|
|
20240821,100300,10963844440,2490,2475,2495,2475,27524
|
|
20240821,100200,10895384795,2480,2490,2490,2470,26144
|
|
20240821,100100,10830673590,2485,2485,2495,2480,20020
|
|
20240821,100000,10780970590,2485,2490,2505,2485,17089
|
|
20240821,095900,10738356685,2485,2505,2515,2480,36810
|
|
20240821,095800,10646598910,2505,2500,2510,2495,13158
|
|
20240821,095700,10613708560,2505,2530,2530,2485,59910
|
|
20240821,095600,10463775655,2510,2525,2535,2510,28886
|
|
20240821,095500,10390942295,2540,2540,2540,2515,38198
|
|
20240821,095400,10294334520,2540,2550,2550,2535,20365
|
|
20240821,095300,10242594475,2550,2565,2565,2545,15310
|
|
20240821,095200,10203517260,2560,2560,2565,2560,6106
|
|
20240821,095100,10187870035,2555,2540,2560,2535,31545
|
|
20240821,095000,10107409930,2540,2540,2550,2530,14034
|
|
20240821,094900,10071798685,2550,2550,2555,2535,14138
|
|
20240821,094800,10035824525,2550,2565,2565,2530,30094
|
|
20240821,094700,9959240035,2560,2560,2565,2555,10813
|
|
20240821,094600,9931547355,2560,2575,2575,2555,27201
|
|
20240821,094500,9861657575,2575,2580,2585,2560,51355
|
|
20240821,094400,9729409110,2580,2545,2580,2545,51206
|
|
20240821,094300,9598245105,2545,2530,2550,2520,25231
|
|
20240821,094200,9534378055,2530,2540,2555,2530,39640
|
|
20240821,094100,9433494230,2545,2530,2545,2525,62375
|
|
20240821,094000,9275440555,2530,2550,2565,2490,228688
|
|
20240821,093900,8700251030,2550,2540,2570,2535,71778
|
|
20240821,093800,8517103820,2545,2550,2550,2520,98855
|
|
20240821,093700,8266615310,2545,2565,2570,2545,63502
|
|
20240821,093600,8104441385,2555,2585,2590,2540,99282
|
|
20240821,093500,7850135215,2585,2565,2590,2555,89796
|
|
20240821,093400,7618662815,2575,2620,2625,2530,237023
|
|
20240821,093300,7007785825,2620,2700,2710,2605,301810
|
|
20240821,093200,6208007670,2695,2725,2800,2680,722073
|
|
20240821,093100,4227877465,2730,2630,2750,2625,450509
|
|
20240821,093000,3017505710,2630,2600,2630,2585,98880
|
|
20240821,092900,2759741185,2600,2605,2610,2570,98028
|
|
20240821,092800,2505225375,2600,2570,2620,2565,87614
|
|
20240821,092700,2278083265,2570,2615,2625,2560,154073
|
|
20240821,092600,1878738220,2605,2560,2615,2560,142638
|
|
20240821,092500,1510146065,2560,2560,2560,2560,0
|
|
20240821,092400,1510146065,2560,2545,2560,2540,54780
|
|
20240821,092300,1370354085,2550,2520,2555,2520,88341
|
|
20240821,092200,1145739390,2525,2505,2525,2500,14464
|
|
20240821,092100,1109330240,2505,2525,2530,2490,41822
|
|
20240821,092000,1004468295,2525,2510,2525,2500,45992
|
|
20240821,091900,888826980,2510,2475,2510,2470,94810
|
|
20240821,091800,652270515,2470,2470,2480,2465,10200
|
|
20240821,091700,627091865,2460,2470,2480,2460,18139
|
|
20240821,091600,582234990,2470,2455,2470,2455,11494
|
|
20240821,091500,553874935,2455,2450,2460,2445,7837
|
|
20240821,091400,534670295,2450,2470,2470,2435,13306
|
|
20240821,091300,501950760,2465,2430,2480,2425,67486
|
|
20240821,091200,336746445,2425,2420,2425,2420,2156
|
|
20240821,091100,331519000,2420,2420,2425,2420,19816
|
|
20240821,091000,283554720,2420,2425,2430,2420,5838
|
|
20240821,090900,269404700,2430,2435,2440,2420,12312
|
|
20240821,090800,239508990,2435,2430,2445,2410,23026
|
|
20240821,090700,183508465,2430,2415,2435,2405,11836
|
|
20240821,090600,154814685,2420,2410,2430,2410,24660
|
|
20240821,090500,95145335,2410,2400,2410,2400,6886
|
|
20240821,090400,78591830,2400,2380,2400,2380,21010
|
|
20240821,090300,28383430,2380,2355,2385,2355,7551
|
|
20240821,090200,10508920,2350,2345,2350,2345,539
|
|
20240821,090100,9244570,2345,2335,2345,2330,3329
|
|
20240821,090000,1465075,2345,2330,2345,2330,626
|