577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,183300,5674648380,2510,2510,2510,2510,0
|
|
20240822,183200,5674648380,2510,2510,2510,2510,0
|
|
20240822,183100,5674648380,2510,2510,2510,2510,0
|
|
20240822,183000,5674648380,2510,2510,2510,2510,0
|
|
20240822,182900,5674648380,2510,2510,2510,2510,0
|
|
20240822,182800,5674648380,2510,2510,2510,2510,0
|
|
20240822,182700,5674648380,2510,2510,2510,2510,0
|
|
20240822,182600,5674648380,2510,2510,2510,2510,0
|
|
20240822,182500,5674648380,2510,2510,2510,2510,0
|
|
20240822,182400,5674648380,2510,2510,2510,2510,0
|
|
20240822,182300,5674648380,2510,2510,2510,2510,0
|
|
20240822,182200,5674648380,2510,2510,2510,2510,0
|
|
20240822,182100,5674648380,2510,2510,2510,2510,0
|
|
20240822,182000,5674648380,2510,2510,2510,2510,0
|
|
20240822,181900,5674648380,2510,2510,2510,2510,0
|
|
20240822,181800,5674648380,2510,2510,2510,2510,0
|
|
20240822,181700,5674648380,2510,2510,2510,2510,0
|
|
20240822,181600,5674648380,2510,2510,2510,2510,0
|
|
20240822,181500,5674648380,2510,2510,2510,2510,0
|
|
20240822,181400,5674648380,2510,2510,2510,2510,0
|
|
20240822,181300,5674648380,2510,2510,2510,2510,0
|
|
20240822,181200,5674648380,2510,2510,2510,2510,0
|
|
20240822,181100,5674648380,2510,2510,2510,2510,0
|
|
20240822,181000,5674648380,2510,2510,2510,2510,0
|
|
20240822,180900,5674648380,2510,2510,2510,2510,0
|
|
20240822,180800,5674648380,2510,2510,2510,2510,0
|
|
20240822,180700,5674648380,2510,2510,2510,2510,0
|
|
20240822,180600,5674648380,2510,2510,2510,2510,0
|
|
20240822,180500,5674648380,2510,2510,2510,2510,0
|
|
20240822,180400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,180300,5674648380,2510,2510,2510,2510,0
|
|
20240822,180200,5674648380,2510,2510,2510,2510,0
|
|
20240822,180100,5674648380,2510,2510,2510,2510,0
|
|
20240822,180000,5674648380,2510,2510,2510,2510,0
|
|
20240822,175900,5674648380,2510,2510,2510,2510,0
|
|
20240822,175800,5674648380,2510,2510,2510,2510,0
|
|
20240822,175700,5674648380,2510,2510,2510,2510,0
|
|
20240822,175600,5674648380,2510,2510,2510,2510,0
|
|
20240822,175500,5674648380,2510,2510,2510,2510,0
|
|
20240822,175400,5674648380,2510,2510,2510,2510,0
|
|
20240822,175300,5674648380,2510,2510,2510,2510,0
|
|
20240822,175200,5674648380,2510,2510,2510,2510,0
|
|
20240822,175100,5674648380,2510,2510,2510,2510,0
|
|
20240822,175000,5674648380,2510,2510,2510,2510,0
|
|
20240822,174900,5674648380,2510,2510,2510,2510,0
|
|
20240822,174800,5674648380,2510,2510,2510,2510,0
|
|
20240822,174700,5674648380,2510,2510,2510,2510,0
|
|
20240822,174600,5674648380,2510,2510,2510,2510,0
|
|
20240822,174500,5674648380,2510,2510,2510,2510,0
|
|
20240822,174400,5674648380,2510,2510,2510,2510,0
|
|
20240822,174300,5674648380,2510,2510,2510,2510,0
|
|
20240822,174200,5674648380,2510,2510,2510,2510,0
|
|
20240822,174100,5674648380,2510,2510,2510,2510,0
|
|
20240822,174000,5674648380,2510,2510,2510,2510,0
|
|
20240822,173900,5674648380,2510,2510,2510,2510,0
|
|
20240822,173800,5674648380,2510,2510,2510,2510,0
|
|
20240822,173700,5674648380,2510,2510,2510,2510,0
|
|
20240822,173600,5674648380,2510,2510,2510,2510,0
|
|
20240822,173500,5674648380,2510,2510,2510,2510,0
|
|
20240822,173400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,173300,5674648380,2510,2510,2510,2510,0
|
|
20240822,173200,5674648380,2510,2510,2510,2510,0
|
|
20240822,173100,5674648380,2510,2510,2510,2510,0
|
|
20240822,173000,5674648380,2510,2510,2510,2510,0
|
|
20240822,172900,5674648380,2510,2510,2510,2510,0
|
|
20240822,172800,5674648380,2510,2510,2510,2510,0
|
|
20240822,172700,5674648380,2510,2510,2510,2510,0
|
|
20240822,172600,5674648380,2510,2510,2510,2510,0
|
|
20240822,172500,5674648380,2510,2510,2510,2510,0
|
|
20240822,172400,5674648380,2510,2510,2510,2510,0
|
|
20240822,172300,5674648380,2510,2510,2510,2510,0
|
|
20240822,172200,5674648380,2510,2510,2510,2510,0
|
|
20240822,172100,5674648380,2510,2510,2510,2510,0
|
|
20240822,172000,5674648380,2510,2510,2510,2510,0
|
|
20240822,171900,5674648380,2510,2510,2510,2510,0
|
|
20240822,171800,5674648380,2510,2510,2510,2510,0
|
|
20240822,171700,5674648380,2510,2510,2510,2510,0
|
|
20240822,171600,5674648380,2510,2510,2510,2510,0
|
|
20240822,171500,5674648380,2510,2510,2510,2510,0
|
|
20240822,171400,5674648380,2510,2510,2510,2510,0
|
|
20240822,171300,5674648380,2510,2510,2510,2510,0
|
|
20240822,171200,5674648380,2510,2510,2510,2510,0
|
|
20240822,171100,5674648380,2510,2510,2510,2510,0
|
|
20240822,171000,5674648380,2510,2510,2510,2510,0
|
|
20240822,170900,5674648380,2510,2510,2510,2510,0
|
|
20240822,170800,5674648380,2510,2510,2510,2510,0
|
|
20240822,170700,5674648380,2510,2510,2510,2510,0
|
|
20240822,170600,5674648380,2510,2510,2510,2510,0
|
|
20240822,170500,5674648380,2510,2510,2510,2510,0
|
|
20240822,170400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,170300,5674648380,2510,2510,2510,2510,0
|
|
20240822,170200,5674648380,2510,2510,2510,2510,0
|
|
20240822,170100,5674648380,2510,2510,2510,2510,0
|
|
20240822,170000,5674648380,2510,2510,2510,2510,0
|
|
20240822,165900,5674648380,2510,2510,2510,2510,0
|
|
20240822,165800,5674648380,2510,2510,2510,2510,0
|
|
20240822,165700,5674648380,2510,2510,2510,2510,0
|
|
20240822,165600,5674648380,2510,2510,2510,2510,0
|
|
20240822,165500,5674648380,2510,2510,2510,2510,0
|
|
20240822,165400,5674648380,2510,2510,2510,2510,0
|
|
20240822,165300,5674648380,2510,2510,2510,2510,0
|
|
20240822,165200,5674648380,2510,2510,2510,2510,0
|
|
20240822,165100,5674648380,2510,2510,2510,2510,0
|
|
20240822,165000,5674648380,2510,2510,2510,2510,0
|
|
20240822,164900,5674648380,2510,2510,2510,2510,0
|
|
20240822,164800,5674648380,2510,2510,2510,2510,0
|
|
20240822,164700,5674648380,2510,2510,2510,2510,0
|
|
20240822,164600,5674648380,2510,2510,2510,2510,0
|
|
20240822,164500,5674648380,2510,2510,2510,2510,0
|
|
20240822,164400,5674648380,2510,2510,2510,2510,0
|
|
20240822,164300,5674648380,2510,2510,2510,2510,0
|
|
20240822,164200,5674648380,2510,2510,2510,2510,0
|
|
20240822,164100,5674648380,2510,2510,2510,2510,0
|
|
20240822,164000,5674648380,2510,2510,2510,2510,0
|
|
20240822,163900,5674648380,2510,2510,2510,2510,0
|
|
20240822,163800,5674648380,2510,2510,2510,2510,0
|
|
20240822,163700,5674648380,2510,2510,2510,2510,0
|
|
20240822,163600,5674648380,2510,2510,2510,2510,0
|
|
20240822,163500,5674648380,2510,2510,2510,2510,0
|
|
20240822,163400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,163300,5674648380,2510,2510,2510,2510,0
|
|
20240822,163200,5674648380,2510,2510,2510,2510,0
|
|
20240822,163100,5674648380,2510,2510,2510,2510,0
|
|
20240822,163000,5674648380,2510,2510,2510,2510,0
|
|
20240822,162900,5674648380,2510,2510,2510,2510,0
|
|
20240822,162800,5674648380,2510,2510,2510,2510,0
|
|
20240822,162700,5674648380,2510,2510,2510,2510,0
|
|
20240822,162600,5674648380,2510,2510,2510,2510,0
|
|
20240822,162500,5674648380,2510,2510,2510,2510,0
|
|
20240822,162400,5674648380,2510,2510,2510,2510,0
|
|
20240822,162300,5674648380,2510,2510,2510,2510,0
|
|
20240822,162200,5674648380,2510,2510,2510,2510,0
|
|
20240822,162100,5674648380,2510,2510,2510,2510,0
|
|
20240822,162000,5674648380,2510,2510,2510,2510,0
|
|
20240822,161900,5674648380,2510,2510,2510,2510,0
|
|
20240822,161800,5674648380,2510,2510,2510,2510,0
|
|
20240822,161700,5674648380,2510,2510,2510,2510,0
|
|
20240822,161600,5674648380,2510,2510,2510,2510,0
|
|
20240822,161500,5674648380,2510,2510,2510,2510,0
|
|
20240822,161400,5674648380,2510,2510,2510,2510,0
|
|
20240822,161300,5674648380,2510,2510,2510,2510,0
|
|
20240822,161200,5674648380,2510,2510,2510,2510,0
|
|
20240822,161100,5674648380,2510,2510,2510,2510,0
|
|
20240822,161000,5674648380,2510,2510,2510,2510,0
|
|
20240822,160900,5674648380,2510,2510,2510,2510,0
|
|
20240822,160800,5674648380,2510,2510,2510,2510,0
|
|
20240822,160700,5674648380,2510,2510,2510,2510,0
|
|
20240822,160600,5674648380,2510,2510,2510,2510,0
|
|
20240822,160500,5674648380,2510,2510,2510,2510,0
|
|
20240822,160400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,160300,5674648380,2510,2510,2510,2510,0
|
|
20240822,160200,5674648380,2510,2510,2510,2510,0
|
|
20240822,160100,5674648380,2510,2510,2510,2510,0
|
|
20240822,160000,5674648380,2510,2510,2510,2510,0
|
|
20240822,155900,5674648380,2510,2510,2510,2510,0
|
|
20240822,155800,5674648380,2510,2510,2510,2510,0
|
|
20240822,155700,5674648380,2510,2510,2510,2510,0
|
|
20240822,155600,5674648380,2510,2510,2510,2510,0
|
|
20240822,155500,5674648380,2510,2510,2510,2510,0
|
|
20240822,155400,5674648380,2510,2510,2510,2510,0
|
|
20240822,155300,5674648380,2510,2510,2510,2510,0
|
|
20240822,155200,5674648380,2510,2510,2510,2510,0
|
|
20240822,155100,5674648380,2510,2510,2510,2510,0
|
|
20240822,155000,5674648380,2510,2510,2510,2510,0
|
|
20240822,154900,5674648380,2510,2510,2510,2510,0
|
|
20240822,154800,5674648380,2510,2510,2510,2510,0
|
|
20240822,154700,5674648380,2510,2510,2510,2510,0
|
|
20240822,154600,5674648380,2510,2510,2510,2510,0
|
|
20240822,154500,5674648380,2510,2510,2510,2510,0
|
|
20240822,154400,5674648380,2510,2510,2510,2510,0
|
|
20240822,154300,5674648380,2510,2510,2510,2510,0
|
|
20240822,154200,5674648380,2510,2510,2510,2510,0
|
|
20240822,154100,5674648380,2510,2510,2510,2510,0
|
|
20240822,154000,5674648380,2510,2510,2510,2510,0
|
|
20240822,153900,5674648380,2510,2510,2510,2510,0
|
|
20240822,153800,5674648380,2510,2510,2510,2510,0
|
|
20240822,153700,5674648380,2510,2510,2510,2510,0
|
|
20240822,153600,5674648380,2510,2510,2510,2510,0
|
|
20240822,153500,5674648380,2510,2510,2510,2510,0
|
|
20240822,153400,5674648380,2510,2510,2510,2510,30986
|
|
20240822,153300,5674648380,2510,2510,2510,2510,0
|
|
20240822,153200,5674648380,2510,2510,2510,2510,0
|
|
20240822,153100,5674648380,2510,2510,2510,2510,0
|
|
20240822,153000,5674648380,2510,2510,2510,2510,30986
|
|
20240822,152900,5596873520,2490,2490,2490,2490,0
|
|
20240822,152800,5596873520,2490,2490,2490,2490,0
|
|
20240822,152700,5596873520,2490,2490,2490,2490,0
|
|
20240822,152600,5596873520,2490,2490,2490,2490,0
|
|
20240822,152500,5596873520,2490,2490,2490,2490,0
|
|
20240822,152400,5596873520,2490,2490,2490,2490,0
|
|
20240822,152300,5596873520,2490,2490,2490,2490,0
|
|
20240822,152200,5596873520,2490,2490,2490,2490,0
|
|
20240822,152100,5596873520,2490,2490,2490,2490,0
|
|
20240822,152000,5596873520,2490,2490,2490,2490,0
|
|
20240822,151900,5596873520,2490,2485,2490,2480,3433
|
|
20240822,151800,5588339715,2490,2490,2490,2485,1007
|
|
20240822,151700,5585832350,2490,2485,2490,2485,2849
|
|
20240822,151600,5578738530,2490,2485,2490,2485,756
|
|
20240822,151500,5576857340,2485,2485,2490,2485,1886
|
|
20240822,151400,5572170485,2485,2485,2485,2485,268
|
|
20240822,151300,5571504505,2480,2480,2480,2480,1635
|
|
20240822,151200,5567449705,2480,2475,2480,2475,144
|
|
20240822,151100,5567093285,2480,2465,2480,2465,2678
|
|
20240822,151000,5560463775,2465,2475,2475,2465,5384
|
|
20240822,150900,5547153770,2475,2475,2475,2470,740
|
|
20240822,150800,5545323895,2475,2475,2475,2475,500
|
|
20240822,150700,5544086395,2475,2475,2475,2475,1
|
|
20240822,150600,5544083920,2465,2465,2465,2465,183
|
|
20240822,150500,5543632825,2465,2475,2480,2465,1676
|
|
20240822,150400,5539500750,2480,2470,2480,2465,1607
|
|
20240822,150300,5535523445,2465,2465,2475,2465,6155
|
|
20240822,150200,5520322780,2465,2470,2475,2465,1754
|
|
20240822,150100,5515992545,2475,2475,2475,2470,1560
|
|
20240822,150000,5512139045,2475,2470,2475,2470,1741
|
|
20240822,145900,5507838275,2475,2475,2475,2470,127
|
|
20240822,145800,5507524045,2475,2475,2475,2465,879
|
|
20240822,145700,5505352525,2475,2475,2475,2470,532
|
|
20240822,145600,5504036380,2480,2475,2480,2475,522
|
|
20240822,145500,5502744390,2475,2475,2475,2475,330
|
|
20240822,145400,5501927640,2475,2470,2475,2470,3300
|
|
20240822,145300,5493776140,2470,2480,2480,2470,1479
|
|
20240822,145200,5490121740,2475,2475,2485,2475,11274
|
|
20240822,145100,5462208575,2480,2485,2485,2480,683
|
|
20240822,145000,5460513680,2480,2480,2485,2480,1126
|
|
20240822,144900,5457718605,2480,2480,2480,2480,1261
|
|
20240822,144800,5454591325,2480,2480,2480,2475,633
|
|
20240822,144700,5453024395,2480,2485,2485,2480,100
|
|
20240822,144600,5452776390,2480,2485,2485,2480,1496
|
|
20240822,144500,5449066195,2485,2485,2485,2485,26
|
|
20240822,144400,5449001585,2480,2480,2480,2480,6
|
|
20240822,144300,5448986705,2485,2490,2490,2485,372
|
|
20240822,144200,5448062280,2480,2490,2490,2480,10015
|
|
20240822,144100,5423225070,2490,2490,2490,2490,1
|
|
20240822,144000,5423222580,2480,2480,2480,2480,4
|
|
20240822,143900,5423212660,2480,2480,2490,2480,372
|
|
20240822,143800,5422289520,2480,2480,2480,2480,205
|
|
20240822,143700,5421781120,2480,2480,2480,2480,516
|
|
20240822,143600,5420501440,2480,2480,2480,2480,1000
|
|
20240822,143500,5418021440,2480,2485,2485,2480,3546
|
|
20240822,143400,5409222870,2490,2500,2500,2490,19121
|
|
20240822,143300,5361494670,2505,2505,2505,2505,1
|
|
20240822,143200,5361492165,2505,2505,2505,2505,100
|
|
20240822,143100,5361241665,2510,2500,2510,2500,202
|
|
20240822,143000,5360736655,2505,2510,2510,2500,877
|
|
20240822,142900,5358541425,2510,2510,2510,2510,119
|
|
20240822,142800,5358242735,2510,2500,2510,2500,131
|
|
20240822,142700,5357913985,2500,2510,2510,2500,171
|
|
20240822,142600,5357485570,2510,2510,2510,2510,89
|
|
20240822,142500,5357262180,2510,2510,2510,2505,3336
|
|
20240822,142400,5348905105,2510,2515,2515,2510,206
|
|
20240822,142300,5348387675,2505,2505,2505,2505,0
|
|
20240822,142200,5348387675,2505,2510,2510,2505,636
|
|
20240822,142100,5346791500,2510,2510,2515,2510,990
|
|
20240822,142000,5344306450,2510,2510,2510,2510,90
|
|
20240822,141900,5344080550,2510,2515,2515,2510,135
|
|
20240822,141800,5343741250,2515,2515,2515,2515,245
|
|
20240822,141700,5343125075,2510,2510,2510,2510,2210
|
|
20240822,141600,5337577975,2510,2510,2510,2510,37
|
|
20240822,141500,5337485105,2510,2515,2515,2510,202
|
|
20240822,141400,5336977825,2510,2520,2520,2510,634
|
|
20240822,141300,5335385590,2520,2520,2520,2520,251
|
|
20240822,141200,5334753070,2520,2520,2520,2515,602
|
|
20240822,141100,5333238530,2520,2520,2520,2515,341
|
|
20240822,141000,5332380675,2520,2520,2520,2520,3
|
|
20240822,140900,5332373115,2515,2515,2515,2515,47
|
|
20240822,140800,5332254910,2515,2515,2520,2510,951
|
|
20240822,140700,5329864870,2515,2520,2520,2515,690
|
|
20240822,140600,5328128825,2520,2520,2520,2520,90
|
|
20240822,140500,5327902025,2520,2520,2520,2520,144
|
|
20240822,140400,5327539145,2510,2520,2520,2510,291
|
|
20240822,140300,5326807835,2520,2520,2520,2510,411
|
|
20240822,140200,5325775115,2520,2520,2520,2520,90
|
|
20240822,140100,5325548315,2520,2515,2520,2515,95
|
|
20240822,140000,5325309140,2515,2520,2520,2515,13
|
|
20240822,135900,5325276385,2510,2515,2515,2510,2158
|
|
20240822,135800,5319849415,2515,2515,2515,2515,3
|
|
20240822,135700,5319841870,2515,2515,2515,2515,4
|
|
20240822,135600,5319831810,2510,2510,2510,2510,627
|
|
20240822,135500,5318258040,2510,2510,2510,2510,30
|
|
20240822,135400,5318182740,2510,2515,2520,2510,979
|
|
20240822,135300,5315725400,2515,2515,2515,2515,302
|
|
20240822,135200,5314965870,2515,2515,2515,2515,1652
|
|
20240822,135100,5310811090,2510,2515,2515,2510,134
|
|
20240822,135000,5310474595,2515,2515,2515,2515,3
|
|
20240822,134900,5310467050,2515,2515,2515,2515,22
|
|
20240822,134800,5310411720,2515,2515,2515,2515,300
|
|
20240822,134700,5309657220,2510,2510,2510,2510,0
|
|
20240822,134600,5309657220,2510,2510,2510,2510,102
|
|
20240822,134500,5309401200,2510,2510,2510,2510,343
|
|
20240822,134400,5308540270,2510,2510,2515,2510,126
|
|
20240822,134300,5308223915,2510,2510,2510,2510,605
|
|
20240822,134200,5306705365,2510,2515,2515,2510,6
|
|
20240822,134100,5306690300,2515,2515,2515,2515,3
|
|
20240822,134000,5306682755,2515,2515,2515,2515,30
|
|
20240822,133900,5306607305,2510,2510,2510,2510,0
|
|
20240822,133800,5306607305,2510,2515,2515,2510,1177
|
|
20240822,133700,5303649050,2515,2510,2515,2510,75
|
|
20240822,133600,5303460775,2510,2510,2510,2510,753
|
|
20240822,133500,5301570745,2510,2510,2510,2510,138
|
|
20240822,133400,5301224365,2510,2510,2510,2510,100
|
|
20240822,133300,5300973365,2510,2510,2510,2510,66
|
|
20240822,133200,5300807705,2510,2510,2510,2510,878
|
|
20240822,133100,5298603925,2510,2510,2510,2510,301
|
|
20240822,133000,5297848415,2515,2525,2525,2515,4208
|
|
20240822,132900,5287265250,2525,2520,2525,2520,17
|
|
20240822,132800,5287222350,2520,2520,2520,2520,30
|
|
20240822,132700,5287146750,2515,2530,2530,2515,3210
|
|
20240822,132600,5279057520,2520,2535,2535,2520,56
|
|
20240822,132500,5278915825,2535,2530,2535,2520,1783
|
|
20240822,132400,5274403900,2530,2525,2530,2525,5000
|
|
20240822,132300,5261769115,2520,2520,2525,2520,2058
|
|
20240822,132200,5256582945,2520,2520,2520,2520,3
|
|
20240822,132100,5256575385,2520,2520,2520,2520,178
|
|
20240822,132000,5256126825,2520,2515,2520,2515,408
|
|
20240822,131900,5255100695,2515,2515,2515,2510,26
|
|
20240822,131800,5255035330,2510,2515,2515,2510,46
|
|
20240822,131700,5254919865,2515,2525,2525,2515,1702
|
|
20240822,131600,5250635635,2520,2520,2520,2520,3763
|
|
20240822,131500,5241152875,2520,2520,2520,2520,1788
|
|
20240822,131400,5236647115,2520,2520,2520,2520,531
|
|
20240822,131300,5235308995,2520,2520,2520,2520,964
|
|
20240822,131200,5232879715,2520,2520,2525,2520,1002
|
|
20240822,131100,5230349835,2520,2520,2520,2520,12853
|
|
20240822,131000,5197960275,2520,2520,2525,2520,676
|
|
20240822,130900,5196256200,2520,2520,2520,2520,519
|
|
20240822,130800,5194948320,2515,2520,2520,2515,559
|
|
20240822,130700,5193539915,2515,2510,2515,2510,2290
|
|
20240822,130600,5187787875,2510,2505,2510,2505,506
|
|
20240822,130500,5186520340,2505,2505,2505,2500,266
|
|
20240822,130400,5185855330,2505,2505,2505,2500,185
|
|
20240822,130300,5185392820,2505,2500,2505,2500,159
|
|
20240822,130200,5184994545,2500,2500,2500,2500,904
|
|
20240822,130100,5182734545,2500,2505,2505,2495,307
|
|
20240822,130000,5181967025,2500,2505,2505,2500,196
|
|
20240822,125900,5181476970,2500,2500,2500,2500,3053
|
|
20240822,125800,5173844470,2500,2500,2500,2500,1
|
|
20240822,125700,5173841970,2500,2500,2500,2500,100
|
|
20240822,125600,5173591970,2500,2500,2500,2500,0
|
|
20240822,125500,5173591970,2500,2500,2500,2500,3056
|
|
20240822,125400,5165951970,2500,2500,2500,2500,0
|
|
20240822,125300,5165951970,2500,2500,2500,2500,0
|
|
20240822,125200,5165951970,2500,2500,2500,2500,2222
|
|
20240822,125100,5160396970,2500,2490,2500,2490,30
|
|
20240822,125000,5160322070,2505,2495,2505,2485,657
|
|
20240822,124900,5158680165,2505,2490,2505,2480,1732
|
|
20240822,124800,5154351815,2475,2480,2480,2475,1000
|
|
20240822,124700,5151875595,2490,2480,2490,2480,211
|
|
20240822,124600,5151352305,2480,2485,2490,2480,3087
|
|
20240822,124500,5143696330,2485,2495,2495,2480,204
|
|
20240822,124400,5143190040,2480,2480,2485,2480,231
|
|
20240822,124300,5142616195,2485,2470,2485,2470,22021
|
|
20240822,124200,5088158905,2470,2490,2490,2470,5992
|
|
20240822,124100,5073310830,2500,2500,2500,2490,7891
|
|
20240822,124000,5053646415,2500,2495,2500,2495,2091
|
|
20240822,123900,5048429315,2495,2495,2495,2490,5793
|
|
20240822,123800,5034003415,2495,2505,2505,2490,3628
|
|
20240822,123700,5024956265,2505,2510,2510,2505,137
|
|
20240822,123600,5024613030,2500,2500,2500,2500,410
|
|
20240822,123500,5023588030,2510,2500,2510,2500,534
|
|
20240822,123400,5022251600,2515,2505,2515,2495,10558
|
|
20240822,123300,4995863775,2505,2510,2510,2505,2790
|
|
20240822,123200,4988873525,2510,2505,2510,2505,1093
|
|
20240822,123100,4986135530,2510,2510,2520,2510,1273
|
|
20240822,123000,4982938730,2520,2520,2520,2520,800
|
|
20240822,122900,4980922730,2520,2520,2520,2520,2
|
|
20240822,122800,4980917690,2520,2520,2520,2510,1355
|
|
20240822,122700,4977506600,2515,2520,2520,2510,160
|
|
20240822,122600,4977104440,2520,2515,2520,2510,226
|
|
20240822,122500,4976536025,2515,2505,2515,2505,965
|
|
20240822,122400,4974118090,2505,2510,2510,2505,1256
|
|
20240822,122300,4970966515,2505,2510,2510,2505,918
|
|
20240822,122200,4968663535,2510,2510,2515,2510,332
|
|
20240822,122100,4967830165,2515,2515,2515,2505,818
|
|
20240822,122000,4965780765,2505,2505,2515,2505,649
|
|
20240822,121900,4964155000,2510,2510,2510,2505,1343
|
|
20240822,121800,4960784570,2510,2510,2510,2510,51
|
|
20240822,121700,4960656560,2520,2520,2520,2515,1122
|
|
20240822,121600,4957834445,2520,2520,2525,2520,247
|
|
20240822,121500,4957212000,2520,2515,2520,2510,872
|
|
20240822,121400,4955021135,2515,2520,2520,2515,2300
|
|
20240822,121300,4949225185,2525,2525,2525,2520,86
|
|
20240822,121200,4949008040,2525,2525,2525,2525,4120
|
|
20240822,121100,4938605040,2530,2530,2535,2530,1486
|
|
20240822,121000,4934845390,2535,2535,2535,2535,1030
|
|
20240822,120900,4932234340,2535,2530,2535,2530,798
|
|
20240822,120800,4930214330,2530,2530,2530,2525,981
|
|
20240822,120700,4927732425,2530,2525,2530,2525,983
|
|
20240822,120600,4925250155,2530,2530,2530,2530,2076
|
|
20240822,120500,4919997875,2520,2525,2525,2520,1054
|
|
20240822,120400,4917336535,2530,2530,2530,2530,857
|
|
20240822,120300,4915168325,2530,2530,2530,2530,1640
|
|
20240822,120200,4911019125,2530,2530,2530,2525,209
|
|
20240822,120100,4910491250,2535,2515,2535,2515,8966
|
|
20240822,120000,4887900425,2510,2505,2510,2505,2085
|
|
20240822,115900,4882668355,2505,2515,2515,2505,8617
|
|
20240822,115800,4861055780,2510,2515,2515,2510,2388
|
|
20240822,115700,4855060845,2515,2515,2515,2510,1689
|
|
20240822,115600,4850813955,2520,2515,2520,2515,2151
|
|
20240822,115500,4845399070,2520,2520,2520,2520,161
|
|
20240822,115400,4844993350,2520,2510,2520,2510,3643
|
|
20240822,115300,4835841185,2510,2510,2510,2505,55
|
|
20240822,115200,4835703160,2505,2510,2510,2505,1402
|
|
20240822,115100,4832187345,2505,2505,2505,2505,5509
|
|
20240822,115000,4818387300,2510,2525,2525,2510,3666
|
|
20240822,114900,4809184950,2520,2515,2520,2515,3766
|
|
20240822,114800,4799708305,2510,2510,2510,2510,4246
|
|
20240822,114700,4789050845,2510,2510,2510,2505,1161
|
|
20240822,114600,4786136885,2505,2510,2515,2505,2882
|
|
20240822,114500,4778910000,2505,2515,2515,2505,1005
|
|
20240822,114400,4776389465,2520,2515,2520,2510,1800
|
|
20240822,114300,4771863645,2510,2515,2515,2510,15311
|
|
20240822,114200,4733394500,2515,2520,2525,2515,5032
|
|
20240822,114100,4720719745,2520,2520,2525,2520,6978
|
|
20240822,114000,4703109915,2520,2530,2535,2520,4721
|
|
20240822,113900,4691188625,2520,2525,2530,2520,5677
|
|
20240822,113800,4676850620,2525,2535,2540,2525,3782
|
|
20240822,113700,4667290480,2535,2540,2540,2530,105
|
|
20240822,113600,4667024310,2530,2540,2540,2530,226
|
|
20240822,113500,4666450410,2540,2535,2540,2535,995
|
|
20240822,113400,4663928065,2540,2535,2540,2535,1001
|
|
20240822,113300,4661390525,2535,2535,2535,2520,1139
|
|
20240822,113200,4658516565,2540,2545,2550,2510,30386
|
|
20240822,113100,4581873290,2540,2540,2545,2540,1984
|
|
20240822,113000,4576833430,2545,2540,2545,2540,863
|
|
20240822,112900,4574641405,2540,2535,2540,2535,1005
|
|
20240822,112800,4572092725,2540,2535,2545,2535,13163
|
|
20240822,112700,4538722035,2540,2535,2545,2530,7010
|
|
20240822,112600,4520970535,2540,2535,2540,2530,3458
|
|
20240822,112500,4512207770,2530,2545,2545,2520,6783
|
|
20240822,112400,4495053155,2520,2535,2545,2520,11339
|
|
20240822,112300,4466385025,2540,2540,2555,2525,13071
|
|
20240822,112200,4433295885,2540,2550,2550,2540,12006
|
|
20240822,112100,4402769195,2570,2550,2570,2545,2712
|
|
20240822,112000,4395859655,2550,2565,2575,2550,3194
|
|
20240822,111900,4387694330,2570,2570,2570,2565,1216
|
|
20240822,111800,4384569710,2570,2565,2575,2560,1385
|
|
20240822,111700,4381023925,2570,2570,2570,2565,1351
|
|
20240822,111600,4377556445,2580,2570,2580,2570,1777
|
|
20240822,111500,4372989525,2580,2565,2580,2565,527
|
|
20240822,111400,4371629880,2580,2565,2580,2560,5909
|
|
20240822,111300,4356461740,2570,2560,2570,2555,2539
|
|
20240822,111200,4349960140,2570,2570,2570,2560,6762
|
|
20240822,111100,4332647395,2570,2575,2575,2560,4229
|
|
20240822,111000,4321816325,2575,2565,2580,2565,566
|
|
20240822,110900,4320364510,2575,2565,2580,2565,595
|
|
20240822,110800,4318832330,2565,2570,2570,2565,3075
|
|
20240822,110700,4310934270,2580,2565,2580,2565,54
|
|
20240822,110600,4310795745,2565,2580,2580,2565,6945
|
|
20240822,110500,4292958390,2585,2585,2585,2585,100
|
|
20240822,110400,4292699890,2585,2585,2590,2585,780
|
|
20240822,110300,4290683445,2575,2580,2580,2575,331
|
|
20240822,110200,4289830620,2580,2585,2585,2580,415
|
|
20240822,110100,4288759900,2585,2575,2585,2570,424
|
|
20240822,110000,4287666550,2585,2580,2585,2580,462
|
|
20240822,105900,4286472430,2585,2580,2585,2575,279
|
|
20240822,105800,4285753005,2580,2575,2580,2575,478
|
|
20240822,105700,4284519775,2580,2575,2580,2575,1758
|
|
20240822,105600,4279992910,2575,2565,2575,2560,3331
|
|
20240822,105500,4271431940,2565,2570,2575,2565,4063
|
|
20240822,105400,4261006790,2575,2575,2575,2565,1412
|
|
20240822,105300,4257381470,2580,2575,2580,2560,5609
|
|
20240822,105200,4242950640,2580,2575,2580,2565,1838
|
|
20240822,105100,4238219875,2575,2570,2580,2565,5152
|
|
20240822,105000,4224992235,2570,2575,2580,2565,3325
|
|
20240822,104900,4216448230,2575,2570,2575,2565,6701
|
|
20240822,104800,4199224140,2565,2590,2590,2565,11830
|
|
20240822,104700,4168749975,2590,2595,2600,2590,2527
|
|
20240822,104600,4162192980,2595,2585,2600,2585,9687
|
|
20240822,104500,4137145910,2585,2575,2590,2575,1408
|
|
20240822,104400,4133511270,2575,2570,2590,2570,2571
|
|
20240822,104300,4126891445,2570,2585,2585,2565,10525
|
|
20240822,104200,4099833030,2580,2580,2590,2580,1949
|
|
20240822,104100,4094804290,2580,2600,2600,2580,12966
|
|
20240822,104000,4061218995,2600,2605,2615,2600,10866
|
|
20240822,103900,4032927230,2610,2620,2620,2605,6089
|
|
20240822,103800,4017013820,2620,2620,2620,2620,3980
|
|
20240822,103700,4006586220,2620,2615,2620,2615,1277
|
|
20240822,103600,4003245050,2615,2615,2620,2610,2169
|
|
20240822,103500,3997576760,2615,2615,2615,2610,1336
|
|
20240822,103400,3994087150,2615,2605,2615,2600,12640
|
|
20240822,103300,3961101200,2600,2600,2610,2600,9604
|
|
20240822,103200,3936108925,2605,2600,2605,2600,317
|
|
20240822,103100,3935284505,2600,2600,2610,2595,7812
|
|
20240822,103000,3914952075,2600,2605,2620,2600,7359
|
|
20240822,102900,3895731900,2605,2610,2620,2595,5314
|
|
20240822,102800,3881872390,2610,2585,2610,2580,8384
|
|
20240822,102700,3860110575,2580,2595,2595,2580,2333
|
|
20240822,102600,3854076365,2595,2600,2600,2590,2791
|
|
20240822,102500,3846845610,2600,2595,2600,2580,7366
|
|
20240822,102400,3827777275,2595,2605,2610,2595,1528
|
|
20240822,102300,3823800335,2600,2595,2600,2585,6167
|
|
20240822,102200,3807824740,2600,2605,2610,2595,5018
|
|
20240822,102100,3794772740,2610,2605,2610,2600,6768
|
|
20240822,102000,3777142215,2600,2595,2615,2595,7850
|
|
20240822,101900,3756717245,2610,2615,2615,2590,34363
|
|
20240822,101800,3667420005,2620,2625,2630,2605,25320
|
|
20240822,101700,3601180445,2630,2630,2630,2625,3850
|
|
20240822,101600,3591063955,2625,2630,2630,2625,7038
|
|
20240822,101500,3572560215,2635,2630,2635,2630,2158
|
|
20240822,101400,3566884255,2630,2630,2635,2620,7823
|
|
20240822,101300,3546345280,2635,2635,2640,2625,10249
|
|
20240822,101200,3519364675,2640,2650,2655,2640,13338
|
|
20240822,101100,3484062540,2650,2640,2650,2635,8088
|
|
20240822,101000,3462703490,2640,2645,2645,2640,6390
|
|
20240822,100900,3445819675,2650,2650,2655,2640,9293
|
|
20240822,100800,3421229235,2650,2655,2660,2645,31477
|
|
20240822,100700,3337862445,2660,2645,2665,2645,47976
|
|
20240822,100600,3210332480,2650,2645,2655,2640,25521
|
|
20240822,100500,3142746065,2645,2630,2660,2620,69081
|
|
20240822,100400,2959864740,2620,2635,2645,2620,45752
|
|
20240822,100300,2839310615,2635,2595,2635,2595,67995
|
|
20240822,100200,2660947240,2595,2610,2610,2590,11121
|
|
20240822,100100,2632064600,2600,2590,2615,2590,5510
|
|
20240822,100000,2617692750,2600,2580,2600,2560,21647
|
|
20240822,095900,2561911390,2585,2580,2590,2580,5142
|
|
20240822,095800,2548633120,2580,2610,2610,2575,13408
|
|
20240822,095700,2513827535,2610,2625,2625,2605,29626
|
|
20240822,095600,2436405265,2615,2615,2625,2600,46747
|
|
20240822,095500,2314099435,2610,2610,2630,2585,63153
|
|
20240822,095400,2149038730,2610,2585,2620,2580,66532
|
|
20240822,095300,1975757110,2585,2555,2585,2555,12415
|
|
20240822,095200,1943825025,2570,2570,2570,2555,10234
|
|
20240822,095100,1917588630,2570,2585,2585,2555,11618
|
|
20240822,095000,1887741890,2585,2570,2600,2565,19545
|
|
20240822,094900,1837320980,2570,2590,2595,2570,30196
|
|
20240822,094800,1759267170,2590,2580,2615,2580,123335
|
|
20240822,094700,1438545995,2585,2580,2595,2575,43149
|
|
20240822,094600,1327063230,2575,2540,2580,2535,67310
|
|
20240822,094500,1154722040,2540,2540,2560,2520,48116
|
|
20240822,094400,1032449435,2540,2505,2540,2505,30746
|
|
20240822,094300,954840065,2520,2530,2530,2500,19909
|
|
20240822,094200,904780205,2530,2515,2530,2505,25530
|
|
20240822,094100,840378845,2515,2515,2515,2485,47884
|
|
20240822,094000,720386625,2515,2465,2515,2465,53548
|
|
20240822,093900,586935225,2465,2485,2485,2465,9449
|
|
20240822,093800,563554280,2475,2455,2485,2455,23727
|
|
20240822,093700,504919770,2450,2445,2455,2440,3672
|
|
20240822,093600,495914890,2440,2435,2445,2435,1846
|
|
20240822,093500,491406755,2425,2430,2430,2425,600
|
|
20240822,093400,489951555,2430,2430,2430,2430,1050
|
|
20240822,093300,487400055,2430,2440,2450,2425,2281
|
|
20240822,093200,481834565,2440,2430,2445,2430,8817
|
|
20240822,093100,460406825,2435,2445,2445,2435,7101
|
|
20240822,093000,443072495,2445,2450,2450,2445,6647
|
|
20240822,092900,426818490,2445,2430,2445,2430,4648
|
|
20240822,092800,415475645,2430,2425,2435,2425,1182
|
|
20240822,092700,412604165,2435,2430,2435,2430,7319
|
|
20240822,092600,394816695,2435,2435,2435,2420,1008
|
|
20240822,092500,392364225,2435,2420,2435,2420,524
|
|
20240822,092400,391093490,2425,2425,2425,2425,0
|
|
20240822,092300,391093490,2425,2420,2425,2415,1094
|
|
20240822,092200,388451235,2420,2425,2425,2420,7858
|
|
20240822,092100,369431290,2425,2430,2430,2425,436
|
|
20240822,092000,368371990,2430,2430,2440,2430,6423
|
|
20240822,091900,352764020,2430,2440,2445,2425,329
|
|
20240822,091800,351963730,2440,2420,2440,2420,7902
|
|
20240822,091700,332814945,2405,2425,2425,2405,1562
|
|
20240822,091600,329052345,2430,2420,2430,2405,2447
|
|
20240822,091500,323142470,2420,2410,2420,2395,4869
|
|
20240822,091400,311430630,2420,2410,2420,2405,2193
|
|
20240822,091300,306153095,2410,2405,2410,2390,12654
|
|
20240822,091200,275757145,2405,2415,2415,2405,9735
|
|
20240822,091100,252304095,2415,2425,2430,2405,12454
|
|
20240822,091000,222217890,2430,2425,2435,2425,2296
|
|
20240822,090900,216639750,2430,2420,2435,2405,14810
|
|
20240822,090800,180846785,2440,2435,2440,2415,20120
|
|
20240822,090700,132064975,2435,2435,2440,2435,7870
|
|
20240822,090600,112882125,2440,2450,2455,2435,10730
|
|
20240822,090500,86677235,2450,2445,2450,2440,4220
|
|
20240822,090400,76359530,2445,2445,2450,2440,3842
|
|
20240822,090300,66963505,2445,2445,2445,2435,2977
|
|
20240822,090200,59694960,2445,2440,2445,2440,2118
|
|
20240822,090100,54526960,2445,2435,2445,2435,2180
|
|
20240822,090000,49215690,2450,2430,2450,2430,19595
|