577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,183300,2063626185,2510,2510,2510,2510,0
|
|
20240823,183200,2063626185,2510,2510,2510,2510,0
|
|
20240823,183100,2063626185,2510,2510,2510,2510,0
|
|
20240823,183000,2063626185,2510,2510,2510,2510,0
|
|
20240823,182900,2063626185,2510,2510,2510,2510,0
|
|
20240823,182800,2063626185,2510,2510,2510,2510,0
|
|
20240823,182700,2063626185,2510,2510,2510,2510,0
|
|
20240823,182600,2063626185,2510,2510,2510,2510,0
|
|
20240823,182500,2063626185,2510,2510,2510,2510,0
|
|
20240823,182400,2063626185,2510,2510,2510,2510,0
|
|
20240823,182300,2063626185,2510,2510,2510,2510,0
|
|
20240823,182200,2063626185,2510,2510,2510,2510,0
|
|
20240823,182100,2063626185,2510,2510,2510,2510,0
|
|
20240823,182000,2063626185,2510,2510,2510,2510,0
|
|
20240823,181900,2063626185,2510,2510,2510,2510,0
|
|
20240823,181800,2063626185,2510,2510,2510,2510,0
|
|
20240823,181700,2063626185,2510,2510,2510,2510,0
|
|
20240823,181600,2063626185,2510,2510,2510,2510,0
|
|
20240823,181500,2063626185,2510,2510,2510,2510,0
|
|
20240823,181400,2063626185,2510,2510,2510,2510,0
|
|
20240823,181300,2063626185,2510,2510,2510,2510,0
|
|
20240823,181200,2063626185,2510,2510,2510,2510,0
|
|
20240823,181100,2063626185,2510,2510,2510,2510,0
|
|
20240823,181000,2063626185,2510,2510,2510,2510,0
|
|
20240823,180900,2063626185,2510,2510,2510,2510,0
|
|
20240823,180800,2063626185,2510,2510,2510,2510,0
|
|
20240823,180700,2063626185,2510,2510,2510,2510,0
|
|
20240823,180600,2063626185,2510,2510,2510,2510,0
|
|
20240823,180500,2063626185,2510,2510,2510,2510,0
|
|
20240823,180400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,180300,2063626185,2510,2510,2510,2510,0
|
|
20240823,180200,2063626185,2510,2510,2510,2510,0
|
|
20240823,180100,2063626185,2510,2510,2510,2510,0
|
|
20240823,180000,2063626185,2510,2510,2510,2510,0
|
|
20240823,175900,2063626185,2510,2510,2510,2510,0
|
|
20240823,175800,2063626185,2510,2510,2510,2510,0
|
|
20240823,175700,2063626185,2510,2510,2510,2510,0
|
|
20240823,175600,2063626185,2510,2510,2510,2510,0
|
|
20240823,175500,2063626185,2510,2510,2510,2510,0
|
|
20240823,175400,2063626185,2510,2510,2510,2510,0
|
|
20240823,175300,2063626185,2510,2510,2510,2510,0
|
|
20240823,175200,2063626185,2510,2510,2510,2510,0
|
|
20240823,175100,2063626185,2510,2510,2510,2510,0
|
|
20240823,175000,2063626185,2510,2510,2510,2510,0
|
|
20240823,174900,2063626185,2510,2510,2510,2510,0
|
|
20240823,174800,2063626185,2510,2510,2510,2510,0
|
|
20240823,174700,2063626185,2510,2510,2510,2510,0
|
|
20240823,174600,2063626185,2510,2510,2510,2510,0
|
|
20240823,174500,2063626185,2510,2510,2510,2510,0
|
|
20240823,174400,2063626185,2510,2510,2510,2510,0
|
|
20240823,174300,2063626185,2510,2510,2510,2510,0
|
|
20240823,174200,2063626185,2510,2510,2510,2510,0
|
|
20240823,174100,2063626185,2510,2510,2510,2510,0
|
|
20240823,174000,2063626185,2510,2510,2510,2510,0
|
|
20240823,173900,2063626185,2510,2510,2510,2510,0
|
|
20240823,173800,2063626185,2510,2510,2510,2510,0
|
|
20240823,173700,2063626185,2510,2510,2510,2510,0
|
|
20240823,173600,2063626185,2510,2510,2510,2510,0
|
|
20240823,173500,2063626185,2510,2510,2510,2510,0
|
|
20240823,173400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,173300,2063626185,2510,2510,2510,2510,0
|
|
20240823,173200,2063626185,2510,2510,2510,2510,0
|
|
20240823,173100,2063626185,2510,2510,2510,2510,0
|
|
20240823,173000,2063626185,2510,2510,2510,2510,0
|
|
20240823,172900,2063626185,2510,2510,2510,2510,0
|
|
20240823,172800,2063626185,2510,2510,2510,2510,0
|
|
20240823,172700,2063626185,2510,2510,2510,2510,0
|
|
20240823,172600,2063626185,2510,2510,2510,2510,0
|
|
20240823,172500,2063626185,2510,2510,2510,2510,0
|
|
20240823,172400,2063626185,2510,2510,2510,2510,0
|
|
20240823,172300,2063626185,2510,2510,2510,2510,0
|
|
20240823,172200,2063626185,2510,2510,2510,2510,0
|
|
20240823,172100,2063626185,2510,2510,2510,2510,0
|
|
20240823,172000,2063626185,2510,2510,2510,2510,0
|
|
20240823,171900,2063626185,2510,2510,2510,2510,0
|
|
20240823,171800,2063626185,2510,2510,2510,2510,0
|
|
20240823,171700,2063626185,2510,2510,2510,2510,0
|
|
20240823,171600,2063626185,2510,2510,2510,2510,0
|
|
20240823,171500,2063626185,2510,2510,2510,2510,0
|
|
20240823,171400,2063626185,2510,2510,2510,2510,0
|
|
20240823,171300,2063626185,2510,2510,2510,2510,0
|
|
20240823,171200,2063626185,2510,2510,2510,2510,0
|
|
20240823,171100,2063626185,2510,2510,2510,2510,0
|
|
20240823,171000,2063626185,2510,2510,2510,2510,0
|
|
20240823,170900,2063626185,2510,2510,2510,2510,0
|
|
20240823,170800,2063626185,2510,2510,2510,2510,0
|
|
20240823,170700,2063626185,2510,2510,2510,2510,0
|
|
20240823,170600,2063626185,2510,2510,2510,2510,0
|
|
20240823,170500,2063626185,2510,2510,2510,2510,0
|
|
20240823,170400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,170300,2063626185,2510,2510,2510,2510,0
|
|
20240823,170200,2063626185,2510,2510,2510,2510,0
|
|
20240823,170100,2063626185,2510,2510,2510,2510,0
|
|
20240823,170000,2063626185,2510,2510,2510,2510,0
|
|
20240823,165900,2063626185,2510,2510,2510,2510,0
|
|
20240823,165800,2063626185,2510,2510,2510,2510,0
|
|
20240823,165700,2063626185,2510,2510,2510,2510,0
|
|
20240823,165600,2063626185,2510,2510,2510,2510,0
|
|
20240823,165500,2063626185,2510,2510,2510,2510,0
|
|
20240823,165400,2063626185,2510,2510,2510,2510,0
|
|
20240823,165300,2063626185,2510,2510,2510,2510,0
|
|
20240823,165200,2063626185,2510,2510,2510,2510,0
|
|
20240823,165100,2063626185,2510,2510,2510,2510,0
|
|
20240823,165000,2063626185,2510,2510,2510,2510,0
|
|
20240823,164900,2063626185,2510,2510,2510,2510,0
|
|
20240823,164800,2063626185,2510,2510,2510,2510,0
|
|
20240823,164700,2063626185,2510,2510,2510,2510,0
|
|
20240823,164600,2063626185,2510,2510,2510,2510,0
|
|
20240823,164500,2063626185,2510,2510,2510,2510,0
|
|
20240823,164400,2063626185,2510,2510,2510,2510,0
|
|
20240823,164300,2063626185,2510,2510,2510,2510,0
|
|
20240823,164200,2063626185,2510,2510,2510,2510,0
|
|
20240823,164100,2063626185,2510,2510,2510,2510,0
|
|
20240823,164000,2063626185,2510,2510,2510,2510,0
|
|
20240823,163900,2063626185,2510,2510,2510,2510,0
|
|
20240823,163800,2063626185,2510,2510,2510,2510,0
|
|
20240823,163700,2063626185,2510,2510,2510,2510,0
|
|
20240823,163600,2063626185,2510,2510,2510,2510,0
|
|
20240823,163500,2063626185,2510,2510,2510,2510,0
|
|
20240823,163400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,163300,2063626185,2510,2510,2510,2510,0
|
|
20240823,163200,2063626185,2510,2510,2510,2510,0
|
|
20240823,163100,2063626185,2510,2510,2510,2510,0
|
|
20240823,163000,2063626185,2510,2510,2510,2510,0
|
|
20240823,162900,2063626185,2510,2510,2510,2510,0
|
|
20240823,162800,2063626185,2510,2510,2510,2510,0
|
|
20240823,162700,2063626185,2510,2510,2510,2510,0
|
|
20240823,162600,2063626185,2510,2510,2510,2510,0
|
|
20240823,162500,2063626185,2510,2510,2510,2510,0
|
|
20240823,162400,2063626185,2510,2510,2510,2510,0
|
|
20240823,162300,2063626185,2510,2510,2510,2510,0
|
|
20240823,162200,2063626185,2510,2510,2510,2510,0
|
|
20240823,162100,2063626185,2510,2510,2510,2510,0
|
|
20240823,162000,2063626185,2510,2510,2510,2510,0
|
|
20240823,161900,2063626185,2510,2510,2510,2510,0
|
|
20240823,161800,2063626185,2510,2510,2510,2510,0
|
|
20240823,161700,2063626185,2510,2510,2510,2510,0
|
|
20240823,161600,2063626185,2510,2510,2510,2510,0
|
|
20240823,161500,2063626185,2510,2510,2510,2510,0
|
|
20240823,161400,2063626185,2510,2510,2510,2510,0
|
|
20240823,161300,2063626185,2510,2510,2510,2510,0
|
|
20240823,161200,2063626185,2510,2510,2510,2510,0
|
|
20240823,161100,2063626185,2510,2510,2510,2510,0
|
|
20240823,161000,2063626185,2510,2510,2510,2510,0
|
|
20240823,160900,2063626185,2510,2510,2510,2510,0
|
|
20240823,160800,2063626185,2510,2510,2510,2510,0
|
|
20240823,160700,2063626185,2510,2510,2510,2510,0
|
|
20240823,160600,2063626185,2510,2510,2510,2510,0
|
|
20240823,160500,2063626185,2510,2510,2510,2510,0
|
|
20240823,160400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,160300,2063626185,2510,2510,2510,2510,0
|
|
20240823,160200,2063626185,2510,2510,2510,2510,0
|
|
20240823,160100,2063626185,2510,2510,2510,2510,0
|
|
20240823,160000,2063626185,2510,2510,2510,2510,0
|
|
20240823,155900,2063626185,2510,2510,2510,2510,0
|
|
20240823,155800,2063626185,2510,2510,2510,2510,0
|
|
20240823,155700,2063626185,2510,2510,2510,2510,0
|
|
20240823,155600,2063626185,2510,2510,2510,2510,0
|
|
20240823,155500,2063626185,2510,2510,2510,2510,0
|
|
20240823,155400,2063626185,2510,2510,2510,2510,0
|
|
20240823,155300,2063626185,2510,2510,2510,2510,0
|
|
20240823,155200,2063626185,2510,2510,2510,2510,0
|
|
20240823,155100,2063626185,2510,2510,2510,2510,0
|
|
20240823,155000,2063626185,2510,2510,2510,2510,0
|
|
20240823,154900,2063626185,2510,2510,2510,2510,0
|
|
20240823,154800,2063626185,2510,2510,2510,2510,0
|
|
20240823,154700,2063626185,2510,2510,2510,2510,0
|
|
20240823,154600,2063626185,2510,2510,2510,2510,0
|
|
20240823,154500,2063626185,2510,2510,2510,2510,0
|
|
20240823,154400,2063626185,2510,2510,2510,2510,0
|
|
20240823,154300,2063626185,2510,2510,2510,2510,0
|
|
20240823,154200,2063626185,2510,2510,2510,2510,0
|
|
20240823,154100,2063626185,2510,2510,2510,2510,0
|
|
20240823,154000,2063626185,2510,2510,2510,2510,0
|
|
20240823,153900,2063626185,2510,2510,2510,2510,0
|
|
20240823,153800,2063626185,2510,2510,2510,2510,0
|
|
20240823,153700,2063626185,2510,2510,2510,2510,0
|
|
20240823,153600,2063626185,2510,2510,2510,2510,0
|
|
20240823,153500,2063626185,2510,2510,2510,2510,0
|
|
20240823,153400,2063626185,2510,2510,2510,2510,13082
|
|
20240823,153300,2063626185,2510,2510,2510,2510,0
|
|
20240823,153200,2063626185,2510,2510,2510,2510,0
|
|
20240823,153100,2063626185,2510,2510,2510,2510,0
|
|
20240823,153000,2063626185,2510,2510,2510,2510,13082
|
|
20240823,152900,2030790365,2520,2520,2520,2520,0
|
|
20240823,152800,2030790365,2520,2520,2520,2520,0
|
|
20240823,152700,2030790365,2520,2520,2520,2520,0
|
|
20240823,152600,2030790365,2520,2520,2520,2520,0
|
|
20240823,152500,2030790365,2520,2520,2520,2520,0
|
|
20240823,152400,2030790365,2520,2520,2520,2520,0
|
|
20240823,152300,2030790365,2520,2520,2520,2520,0
|
|
20240823,152200,2030790365,2520,2520,2520,2520,0
|
|
20240823,152100,2030790365,2520,2520,2520,2520,0
|
|
20240823,152000,2030790365,2520,2520,2520,2520,0
|
|
20240823,151900,2030790365,2520,2535,2535,2520,2603
|
|
20240823,151800,2024230760,2530,2530,2535,2530,2794
|
|
20240823,151700,2017160215,2530,2520,2530,2520,3304
|
|
20240823,151600,2008832610,2520,2520,2530,2520,2212
|
|
20240823,151500,2003254115,2525,2530,2530,2520,782
|
|
20240823,151400,2001279970,2525,2530,2530,2525,1393
|
|
20240823,151300,1997758615,2530,2525,2530,2520,4100
|
|
20240823,151200,1987420115,2525,2525,2525,2525,493
|
|
20240823,151100,1986175290,2525,2525,2525,2525,17
|
|
20240823,151000,1986132365,2520,2525,2525,2520,2159
|
|
20240823,150900,1980684390,2530,2530,2530,2530,50
|
|
20240823,150800,1980557890,2530,2530,2530,2530,758
|
|
20240823,150700,1978640150,2530,2530,2530,2530,0
|
|
20240823,150600,1978640150,2530,2530,2530,2520,2357
|
|
20240823,150500,1972689050,2535,2535,2535,2535,1000
|
|
20240823,150400,1970154050,2540,2540,2540,2540,0
|
|
20240823,150300,1970154050,2540,2540,2540,2540,0
|
|
20240823,150200,1970154050,2540,2530,2540,2525,1243
|
|
20240823,150100,1967002620,2530,2530,2535,2530,876
|
|
20240823,150000,1964786335,2530,2530,2530,2530,1
|
|
20240823,145900,1964783805,2530,2530,2530,2530,0
|
|
20240823,145800,1964783805,2530,2530,2530,2530,12
|
|
20240823,145700,1964753445,2515,2525,2525,2515,13751
|
|
20240823,145600,1930109230,2525,2525,2525,2525,1501
|
|
20240823,145500,1926319205,2530,2535,2535,2530,8939
|
|
20240823,145400,1903683725,2535,2540,2540,2535,541
|
|
20240823,145300,1902312285,2540,2540,2545,2540,2699
|
|
20240823,145200,1895456575,2540,2540,2540,2540,0
|
|
20240823,145100,1895456575,2540,2540,2540,2540,0
|
|
20240823,145000,1895456575,2540,2540,2540,2540,0
|
|
20240823,144900,1895456575,2540,2540,2540,2540,0
|
|
20240823,144800,1895456575,2540,2545,2545,2540,511
|
|
20240823,144700,1894158630,2540,2540,2540,2540,500
|
|
20240823,144600,1892888630,2545,2545,2545,2540,68
|
|
20240823,144500,1892715900,2540,2535,2545,2535,588
|
|
20240823,144400,1891222360,2540,2540,2540,2540,1528
|
|
20240823,144300,1887341240,2540,2540,2540,2540,273
|
|
20240823,144200,1886647820,2540,2540,2540,2540,301
|
|
20240823,144100,1885883280,2540,2540,2540,2540,230
|
|
20240823,144000,1885299080,2550,2540,2550,2535,1536
|
|
20240823,143900,1881398550,2550,2550,2550,2550,0
|
|
20240823,143800,1881398550,2550,2550,2550,2550,0
|
|
20240823,143700,1881398550,2550,2550,2550,2550,49
|
|
20240823,143600,1881273600,2550,2540,2550,2535,844
|
|
20240823,143500,1879130990,2550,2545,2550,2540,61
|
|
20240823,143400,1878975845,2550,2545,2550,2540,15603
|
|
20240823,143300,1839332455,2545,2550,2550,2545,993
|
|
20240823,143200,1836802905,2555,2555,2555,2555,0
|
|
20240823,143100,1836802905,2555,2555,2555,2555,0
|
|
20240823,143000,1836802905,2555,2555,2555,2555,0
|
|
20240823,142900,1836802905,2555,2555,2555,2555,0
|
|
20240823,142800,1836802905,2555,2550,2555,2550,369
|
|
20240823,142700,1835861505,2555,2555,2555,2555,22
|
|
20240823,142600,1835805295,2545,2555,2555,2545,2585
|
|
20240823,142500,1829221675,2555,2550,2555,2550,464
|
|
20240823,142400,1828038375,2550,2550,2550,2550,200
|
|
20240823,142300,1827528375,2555,2555,2555,2555,2
|
|
20240823,142200,1827523265,2550,2555,2555,2550,234
|
|
20240823,142100,1826926045,2560,2560,2560,2560,0
|
|
20240823,142000,1826926045,2560,2560,2560,2560,22
|
|
20240823,141900,1826869725,2560,2550,2560,2550,25
|
|
20240823,141800,1826805965,2550,2550,2550,2550,25
|
|
20240823,141700,1826742215,2550,2550,2550,2550,10
|
|
20240823,141600,1826716715,2560,2560,2560,2560,0
|
|
20240823,141500,1826716715,2560,2550,2560,2550,97
|
|
20240823,141400,1826469355,2555,2560,2560,2555,803
|
|
20240823,141300,1824417685,2565,2565,2565,2565,0
|
|
20240823,141200,1824417685,2565,2565,2565,2565,19
|
|
20240823,141100,1824368950,2565,2565,2565,2565,1
|
|
20240823,141000,1824366385,2560,2565,2565,2560,984
|
|
20240823,140900,1821847340,2560,2550,2560,2550,2522
|
|
20240823,140800,1815395535,2550,2540,2550,2540,2019
|
|
20240823,140700,1810254275,2540,2540,2540,2540,0
|
|
20240823,140600,1810254275,2540,2545,2545,2540,2126
|
|
20240823,140500,1804851725,2545,2540,2545,2540,566
|
|
20240823,140400,1803411645,2545,2545,2545,2545,100
|
|
20240823,140300,1803157145,2540,2540,2540,2540,10
|
|
20240823,140200,1803131745,2535,2535,2535,2535,0
|
|
20240823,140100,1803131745,2535,2535,2535,2535,255
|
|
20240823,140000,1802485320,2545,2545,2545,2545,1
|
|
20240823,135900,1802482775,2535,2535,2535,2535,0
|
|
20240823,135800,1802482775,2535,2535,2535,2535,0
|
|
20240823,135700,1802482775,2535,2535,2535,2535,53
|
|
20240823,135600,1802348420,2535,2540,2540,2535,10
|
|
20240823,135500,1802323065,2555,2555,2555,2555,0
|
|
20240823,135400,1802323065,2555,2555,2555,2555,1
|
|
20240823,135300,1802320510,2540,2555,2555,2540,643
|
|
20240823,135200,1800686645,2555,2555,2555,2555,15
|
|
20240823,135100,1800648320,2535,2540,2555,2535,414
|
|
20240823,135000,1799598280,2540,2540,2540,2540,0
|
|
20240823,134900,1799598280,2540,2535,2540,2535,146
|
|
20240823,134800,1799227615,2535,2540,2540,2535,2961
|
|
20240823,134700,1791720215,2540,2545,2545,2540,39
|
|
20240823,134600,1791621150,2545,2545,2545,2545,0
|
|
20240823,134500,1791621150,2545,2545,2545,2545,679
|
|
20240823,134400,1789893095,2545,2560,2560,2545,27
|
|
20240823,134300,1789823990,2560,2545,2560,2545,351
|
|
20240823,134200,1788930680,2540,2545,2545,2540,3844
|
|
20240823,134100,1779161690,2560,2545,2560,2545,21
|
|
20240823,134000,1779108230,2550,2550,2550,2550,0
|
|
20240823,133900,1779108230,2550,2565,2565,2550,11
|
|
20240823,133800,1779080165,2550,2560,2560,2545,72
|
|
20240823,133700,1778896625,2545,2550,2550,2545,2549
|
|
20240823,133600,1772398810,2550,2550,2550,2550,26
|
|
20240823,133500,1772332510,2555,2555,2555,2555,1
|
|
20240823,133400,1772329955,2545,2545,2545,2545,0
|
|
20240823,133300,1772329955,2545,2545,2545,2545,1
|
|
20240823,133200,1772327410,2545,2545,2545,2545,1226
|
|
20240823,133100,1769207240,2545,2550,2550,2545,1100
|
|
20240823,133000,1766405840,2550,2550,2550,2550,0
|
|
20240823,132900,1766405840,2550,2550,2550,2550,1000
|
|
20240823,132800,1763855840,2550,2555,2555,2550,1028
|
|
20240823,132700,1761229660,2565,2565,2565,2565,1
|
|
20240823,132600,1761227095,2555,2555,2555,2555,44
|
|
20240823,132500,1761114675,2555,2555,2555,2555,848
|
|
20240823,132400,1758948035,2565,2555,2565,2555,98
|
|
20240823,132300,1758697390,2555,2560,2560,2555,3111
|
|
20240823,132200,1750748265,2560,2570,2570,2560,61
|
|
20240823,132100,1750592095,2560,2560,2560,2560,100
|
|
20240823,132000,1750336095,2560,2555,2560,2555,304
|
|
20240823,131900,1749557970,2575,2560,2575,2555,311
|
|
20240823,131800,1748762235,2560,2565,2565,2560,1105
|
|
20240823,131700,1745932860,2565,2565,2565,2565,0
|
|
20240823,131600,1745932860,2565,2565,2565,2565,1
|
|
20240823,131500,1745930295,2565,2570,2575,2565,682
|
|
20240823,131400,1744177555,2575,2560,2575,2560,4288
|
|
20240823,131300,1733144320,2560,2560,2560,2560,0
|
|
20240823,131200,1733144320,2560,2560,2560,2560,30
|
|
20240823,131100,1733067520,2560,2560,2560,2560,155
|
|
20240823,131000,1732670720,2570,2560,2570,2560,2
|
|
20240823,130900,1732665590,2570,2560,2570,2560,1000
|
|
20240823,130800,1730098990,2555,2560,2560,2555,413
|
|
20240823,130700,1729041760,2560,2555,2560,2555,161
|
|
20240823,130600,1728630390,2555,2555,2555,2555,14
|
|
20240823,130500,1728594620,2560,2555,2560,2555,12
|
|
20240823,130400,1728563955,2560,2560,2560,2560,1
|
|
20240823,130300,1728561395,2555,2560,2560,2550,272
|
|
20240823,130200,1727867395,2555,2555,2555,2555,112
|
|
20240823,130100,1727581235,2555,2555,2555,2555,1
|
|
20240823,130000,1727578680,2555,2555,2555,2555,0
|
|
20240823,125900,1727578680,2555,2555,2555,2550,152
|
|
20240823,125800,1727190805,2555,2555,2555,2550,12
|
|
20240823,125700,1727160175,2555,2555,2555,2555,28
|
|
20240823,125600,1727088635,2555,2555,2555,2555,25
|
|
20240823,125500,1727024760,2555,2555,2560,2555,3541
|
|
20240823,125400,1717977480,2555,2555,2555,2555,3
|
|
20240823,125300,1717969815,2550,2550,2550,2545,14
|
|
20240823,125200,1717934120,2550,2550,2550,2550,1785
|
|
20240823,125100,1713382370,2550,2555,2555,2545,349
|
|
20240823,125000,1712493345,2555,2555,2560,2555,102
|
|
20240823,124900,1712232730,2555,2550,2560,2550,338
|
|
20240823,124800,1711370785,2560,2550,2560,2550,6
|
|
20240823,124700,1711355475,2550,2550,2555,2550,4304
|
|
20240823,124600,1700379450,2550,2550,2550,2550,1283
|
|
20240823,124500,1697107800,2550,2550,2550,2550,6
|
|
20240823,124400,1697092500,2545,2545,2545,2545,4000
|
|
20240823,124300,1686912500,2545,2535,2545,2535,24
|
|
20240823,124200,1686851650,2540,2540,2540,2530,531
|
|
20240823,124100,1685505150,2540,2540,2540,2540,250
|
|
20240823,124000,1684870150,2540,2540,2540,2535,821
|
|
20240823,123900,1682784900,2535,2530,2545,2530,4596
|
|
20240823,123800,1671132445,2520,2520,2520,2520,11
|
|
20240823,123700,1671104725,2520,2520,2520,2520,198
|
|
20240823,123600,1670605765,2520,2520,2520,2520,570
|
|
20240823,123500,1669169365,2530,2530,2530,2530,0
|
|
20240823,123400,1669169365,2530,2530,2530,2530,240
|
|
20240823,123300,1668562165,2525,2525,2525,2525,0
|
|
20240823,123200,1668562165,2525,2530,2530,2525,252
|
|
20240823,123100,1667925790,2530,2520,2530,2520,35
|
|
20240823,123000,1667837345,2530,2530,2530,2530,0
|
|
20240823,122900,1667837345,2530,2510,2530,2510,1501
|
|
20240823,122800,1664054875,2515,2515,2515,2510,3801
|
|
20240823,122700,1654495815,2505,2510,2510,2505,4111
|
|
20240823,122600,1644193145,2515,2520,2520,2515,4992
|
|
20240823,122500,1631637590,2520,2525,2525,2520,856
|
|
20240823,122400,1629480195,2530,2530,2530,2530,1801
|
|
20240823,122300,1624923665,2525,2520,2525,2520,1316
|
|
20240823,122200,1621601015,2520,2520,2520,2520,10
|
|
20240823,122100,1621575815,2520,2530,2530,2520,98
|
|
20240823,122000,1621328355,2530,2530,2530,2530,53
|
|
20240823,121900,1621194265,2530,2520,2530,2520,1140
|
|
20240823,121800,1618320455,2520,2525,2525,2520,268
|
|
20240823,121700,1617644095,2525,2525,2525,2525,30
|
|
20240823,121600,1617568345,2525,2530,2530,2525,2355
|
|
20240823,121500,1611621940,2530,2530,2530,2530,3229
|
|
20240823,121400,1603452570,2530,2530,2530,2530,0
|
|
20240823,121300,1603452570,2530,2530,2530,2530,22
|
|
20240823,121200,1603396910,2530,2530,2530,2530,18
|
|
20240823,121100,1603351370,2530,2530,2530,2530,100
|
|
20240823,121000,1603098370,2530,2530,2530,2530,0
|
|
20240823,120900,1603098370,2530,2530,2535,2530,78
|
|
20240823,120800,1602900780,2540,2530,2540,2530,15
|
|
20240823,120700,1602862780,2530,2530,2530,2530,8
|
|
20240823,120600,1602842540,2530,2530,2530,2530,25
|
|
20240823,120500,1602779290,2530,2535,2535,2530,16
|
|
20240823,120400,1602738805,2535,2535,2535,2535,170
|
|
20240823,120300,1602307855,2535,2535,2535,2530,351
|
|
20240823,120200,1601418320,2540,2540,2540,2540,0
|
|
20240823,120100,1601418320,2540,2530,2540,2525,1012
|
|
20240823,120000,1598862955,2530,2530,2530,2530,463
|
|
20240823,115900,1597691565,2530,2530,2530,2530,1
|
|
20240823,115800,1597689035,2540,2540,2540,2540,1
|
|
20240823,115700,1597686495,2530,2530,2530,2530,101
|
|
20240823,115600,1597430965,2530,2530,2530,2530,0
|
|
20240823,115500,1597430965,2530,2530,2530,2530,36
|
|
20240823,115400,1597339885,2540,2540,2540,2540,0
|
|
20240823,115300,1597339885,2540,2535,2540,2535,838
|
|
20240823,115200,1595215305,2530,2535,2535,2530,500
|
|
20240823,115100,1593950275,2530,2530,2530,2530,0
|
|
20240823,115000,1593950275,2530,2540,2540,2530,205
|
|
20240823,114900,1593429625,2540,2540,2540,2540,0
|
|
20240823,114800,1593429625,2540,2540,2540,2540,334
|
|
20240823,114700,1592581265,2540,2540,2540,2540,1
|
|
20240823,114600,1592578725,2525,2525,2525,2525,20
|
|
20240823,114500,1592528225,2525,2525,2525,2525,541
|
|
20240823,114400,1591162200,2525,2530,2530,2525,5519
|
|
20240823,114300,1577199310,2535,2535,2535,2535,847
|
|
20240823,114200,1575052165,2545,2535,2545,2535,601
|
|
20240823,114100,1573528620,2535,2535,2535,2535,0
|
|
20240823,114000,1573528620,2535,2545,2550,2535,2252
|
|
20240823,113900,1567808020,2540,2540,2540,2540,150
|
|
20240823,113800,1567427020,2535,2535,2535,2535,0
|
|
20240823,113700,1567427020,2535,2535,2545,2535,69
|
|
20240823,113600,1567252095,2535,2545,2550,2535,1221
|
|
20240823,113500,1564151715,2540,2540,2545,2540,2866
|
|
20240823,113400,1556862075,2540,2550,2550,2540,2141
|
|
20240823,113300,1551421935,2550,2550,2550,2550,2
|
|
20240823,113200,1551416835,2540,2550,2570,2540,3595
|
|
20240823,113100,1542265135,2540,2565,2565,2540,44521
|
|
20240823,113000,1428443100,2570,2570,2570,2570,1339
|
|
20240823,112900,1425001870,2565,2565,2565,2565,50
|
|
20240823,112800,1424873620,2565,2565,2565,2565,57
|
|
20240823,112700,1424727415,2575,2575,2575,2575,4
|
|
20240823,112600,1424717115,2565,2565,2565,2565,19
|
|
20240823,112500,1424668380,2565,2565,2565,2565,2000
|
|
20240823,112400,1419538380,2565,2575,2575,2565,13
|
|
20240823,112300,1419505025,2565,2570,2570,2565,3148
|
|
20240823,112200,1411417495,2575,2575,2575,2575,0
|
|
20240823,112100,1411417495,2575,2575,2575,2575,0
|
|
20240823,112000,1411417495,2575,2575,2575,2575,1805
|
|
20240823,111900,1406769620,2580,2580,2580,2580,5867
|
|
20240823,111800,1391632760,2580,2580,2580,2580,69
|
|
20240823,111700,1391454740,2585,2590,2590,2585,240
|
|
20240823,111600,1390834330,2585,2585,2585,2585,0
|
|
20240823,111500,1390834330,2585,2585,2585,2585,0
|
|
20240823,111400,1390834330,2585,2585,2585,2585,200
|
|
20240823,111300,1390317330,2585,2585,2585,2585,500
|
|
20240823,111200,1389024830,2585,2585,2585,2585,20
|
|
20240823,111100,1388973130,2590,2580,2590,2580,446
|
|
20240823,111000,1387821940,2580,2580,2580,2580,416
|
|
20240823,110900,1386748660,2580,2590,2590,2580,302
|
|
20240823,110800,1385969480,2585,2595,2595,2585,684
|
|
20240823,110700,1384201330,2585,2585,2590,2585,1150
|
|
20240823,110600,1381228490,2585,2585,2585,2585,1166
|
|
20240823,110500,1378214380,2590,2590,2595,2585,4374
|
|
20240823,110400,1366886215,2590,2590,2590,2590,400
|
|
20240823,110300,1365850215,2590,2590,2590,2590,1
|
|
20240823,110200,1365847625,2585,2575,2585,2575,3418
|
|
20240823,110100,1357022935,2575,2575,2575,2575,417
|
|
20240823,110000,1355949160,2580,2580,2580,2580,10
|
|
20240823,105900,1355923360,2580,2580,2580,2580,2870
|
|
20240823,105800,1348518760,2580,2580,2580,2580,550
|
|
20240823,105700,1347099760,2580,2580,2580,2580,0
|
|
20240823,105600,1347099760,2580,2585,2585,2580,1311
|
|
20240823,105500,1343715260,2580,2575,2585,2570,738
|
|
20240823,105400,1341813775,2575,2570,2575,2565,1780
|
|
20240823,105300,1337232785,2570,2570,2570,2570,767
|
|
20240823,105200,1335261595,2570,2570,2570,2570,11
|
|
20240823,105100,1335233325,2575,2565,2575,2565,737
|
|
20240823,105000,1333340705,2565,2560,2570,2560,600
|
|
20240823,104900,1331799225,2560,2565,2565,2560,519
|
|
20240823,104800,1330470170,2570,2565,2570,2560,2349
|
|
20240823,104700,1324454145,2565,2570,2570,2565,210
|
|
20240823,104600,1323915360,2570,2565,2570,2565,201
|
|
20240823,104500,1323399720,2565,2565,2565,2565,558
|
|
20240823,104400,1321968450,2565,2565,2575,2565,1783
|
|
20240823,104300,1317395045,2565,2575,2575,2565,3255
|
|
20240823,104200,1309029815,2575,2575,2575,2575,133
|
|
20240823,104100,1308687340,2575,2575,2575,2575,789
|
|
20240823,104000,1306655665,2580,2580,2580,2580,3
|
|
20240823,103900,1306647925,2580,2580,2580,2580,0
|
|
20240823,103800,1306647925,2580,2580,2580,2580,2
|
|
20240823,103700,1306642765,2575,2575,2575,2575,1
|
|
20240823,103600,1306640190,2585,2575,2585,2575,42
|
|
20240823,103500,1306532030,2575,2585,2585,2575,2315
|
|
20240823,103400,1300566000,2590,2590,2590,2590,111
|
|
20240823,103300,1300278510,2590,2590,2590,2590,0
|
|
20240823,103200,1300278510,2590,2590,2590,2590,7
|
|
20240823,103100,1300260380,2595,2595,2595,2575,4
|
|
20240823,103000,1300250040,2595,2585,2595,2575,957
|
|
20240823,102900,1297781040,2595,2600,2600,2585,789
|
|
20240823,102800,1295740560,2585,2590,2590,2585,465
|
|
20240823,102700,1294536370,2605,2600,2605,2595,3712
|
|
20240823,102600,1284886765,2600,2590,2600,2590,5847
|
|
20240823,102500,1269725015,2590,2585,2590,2585,2088
|
|
20240823,102400,1264320255,2580,2580,2580,2580,900
|
|
20240823,102300,1261998255,2580,2585,2585,2580,503
|
|
20240823,102200,1260700500,2580,2585,2585,2580,231
|
|
20240823,102100,1260104515,2585,2585,2585,2585,492
|
|
20240823,102000,1258832695,2585,2585,2585,2585,1010
|
|
20240823,101900,1256221845,2585,2590,2590,2585,695
|
|
20240823,101800,1254423215,2590,2585,2590,2585,1670
|
|
20240823,101700,1250104755,2585,2580,2585,2580,163
|
|
20240823,101600,1249683700,2585,2585,2585,2585,300
|
|
20240823,101500,1248908200,2585,2575,2585,2575,2478
|
|
20240823,101400,1242517630,2575,2570,2575,2570,1013
|
|
20240823,101300,1239914210,2570,2575,2575,2570,126
|
|
20240823,101200,1239589765,2575,2575,2575,2575,1
|
|
20240823,101100,1239587190,2575,2570,2575,2570,540
|
|
20240823,101000,1238199190,2575,2575,2575,2575,2
|
|
20240823,100900,1238194040,2575,2570,2575,2570,320
|
|
20240823,100800,1237371625,2565,2580,2580,2565,7
|
|
20240823,100700,1237353580,2580,2570,2580,2570,604
|
|
20240823,100600,1235801290,2570,2570,2570,2570,650
|
|
20240823,100500,1234130790,2570,2570,2570,2570,250
|
|
20240823,100400,1233488290,2570,2570,2570,2570,1261
|
|
20240823,100300,1230247520,2570,2575,2575,2570,2179
|
|
20240823,100200,1224639965,2575,2575,2585,2575,176
|
|
20240823,100100,1224186755,2575,2575,2580,2575,965
|
|
20240823,100000,1221700070,2585,2575,2585,2575,236
|
|
20240823,095900,1221092360,2575,2585,2585,2575,308
|
|
20240823,095800,1220297865,2580,2575,2580,2575,2391
|
|
20240823,095700,1214129110,2575,2570,2575,2570,41
|
|
20240823,095600,1214023610,2570,2580,2580,2570,53
|
|
20240823,095500,1213887380,2575,2575,2575,2575,3572
|
|
20240823,095400,1204689480,2570,2575,2575,2570,1239
|
|
20240823,095300,1201505230,2575,2575,2575,2575,40
|
|
20240823,095200,1201402230,2575,2565,2575,2565,836
|
|
20240823,095100,1199257280,2565,2575,2575,2565,4656
|
|
20240823,095000,1187286155,2575,2575,2580,2575,884
|
|
20240823,094900,1185009845,2580,2585,2585,2580,1250
|
|
20240823,094800,1181784180,2585,2575,2585,2575,55
|
|
20240823,094700,1181642545,2575,2590,2590,2575,1858
|
|
20240823,094600,1176838910,2580,2575,2580,2575,1122
|
|
20240823,094500,1173947580,2575,2580,2590,2570,17265
|
|
20240823,094400,1129487535,2580,2585,2590,2580,1300
|
|
20240823,094300,1126127125,2585,2590,2590,2585,7262
|
|
20240823,094200,1107339005,2590,2595,2595,2590,933
|
|
20240823,094100,1104918655,2600,2590,2600,2590,2873
|
|
20240823,094000,1097474575,2590,2590,2600,2590,343
|
|
20240823,093900,1096586195,2590,2595,2595,2585,2252
|
|
20240823,093800,1090755795,2600,2600,2600,2590,9859
|
|
20240823,093700,1065196910,2600,2600,2600,2595,677
|
|
20240823,093600,1063436965,2605,2605,2605,2600,7348
|
|
20240823,093500,1044320420,2610,2615,2615,2610,5802
|
|
20240823,093400,1029171575,2615,2620,2625,2615,5051
|
|
20240823,093300,1015950530,2620,2620,2620,2615,6006
|
|
20240823,093200,1000219815,2620,2610,2625,2610,2520
|
|
20240823,093100,993619505,2615,2620,2625,2615,6330
|
|
20240823,093000,977042080,2625,2620,2625,2610,5399
|
|
20240823,092900,962886395,2620,2625,2625,2620,6971
|
|
20240823,092800,944607905,2620,2635,2635,2620,4801
|
|
20240823,092700,931998840,2635,2605,2635,2605,24723
|
|
20240823,092600,867264865,2610,2610,2610,2605,3514
|
|
20240823,092500,858094330,2610,2615,2615,2610,9537
|
|
20240823,092400,833175035,2610,2625,2630,2595,6415
|
|
20240823,092300,816447695,2625,2585,2630,2585,26375
|
|
20240823,092200,747538920,2580,2585,2590,2575,7566
|
|
20240823,092100,728007855,2585,2600,2600,2585,1436
|
|
20240823,092000,724284595,2590,2580,2595,2580,8372
|
|
20240823,091900,702612710,2580,2605,2615,2580,13247
|
|
20240823,091800,668263910,2605,2600,2615,2595,20331
|
|
20240823,091700,615299960,2600,2590,2600,2590,8339
|
|
20240823,091600,593660025,2585,2580,2600,2570,25912
|
|
20240823,091500,526668640,2585,2590,2600,2575,15545
|
|
20240823,091400,486494505,2600,2580,2610,2580,26489
|
|
20240823,091300,417730120,2575,2570,2580,2570,3959
|
|
20240823,091200,407535900,2570,2565,2575,2560,11772
|
|
20240823,091100,377301955,2560,2565,2570,2545,19691
|
|
20240823,091000,326955475,2565,2535,2565,2530,35136
|
|
20240823,090900,237579345,2540,2520,2540,2520,12085
|
|
20240823,090800,207000750,2520,2500,2520,2500,6382
|
|
20240823,090700,190958600,2495,2495,2495,2495,1397
|
|
20240823,090600,187473085,2485,2480,2485,2475,7825
|
|
20240823,090500,168041905,2485,2490,2490,2485,3167
|
|
20240823,090400,160165380,2490,2495,2495,2490,4049
|
|
20240823,090300,150073390,2500,2505,2505,2500,5514
|
|
20240823,090200,136277410,2505,2515,2530,2500,19516
|
|
20240823,090100,87157465,2505,2475,2515,2475,12914
|
|
20240823,090000,54951420,2460,2495,2495,2455,21258
|