645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,194100,1671409870,2325,2325,2325,2325,0
|
|
20240619,194000,1671409870,2325,2325,2325,2325,0
|
|
20240619,193900,1671409870,2325,2325,2325,2325,0
|
|
20240619,193800,1671409870,2325,2325,2325,2325,0
|
|
20240619,193700,1671409870,2325,2325,2325,2325,0
|
|
20240619,193600,1671409870,2325,2325,2325,2325,0
|
|
20240619,193500,1671409870,2325,2325,2325,2325,0
|
|
20240619,193400,1671409870,2325,2325,2325,2325,0
|
|
20240619,193300,1671409870,2325,2325,2325,2325,0
|
|
20240619,193200,1671409870,2325,2325,2325,2325,0
|
|
20240619,193100,1671409870,2325,2325,2325,2325,0
|
|
20240619,193000,1671409870,2325,2325,2325,2325,0
|
|
20240619,192900,1671409870,2325,2325,2325,2325,0
|
|
20240619,192800,1671409870,2325,2325,2325,2325,0
|
|
20240619,192700,1671409870,2325,2325,2325,2325,0
|
|
20240619,192600,1671409870,2325,2325,2325,2325,0
|
|
20240619,192500,1671409870,2325,2325,2325,2325,0
|
|
20240619,192400,1671409870,2325,2325,2325,2325,0
|
|
20240619,192300,1671409870,2325,2325,2325,2325,0
|
|
20240619,192200,1671409870,2325,2325,2325,2325,0
|
|
20240619,192100,1671409870,2325,2325,2325,2325,0
|
|
20240619,192000,1671409870,2325,2325,2325,2325,0
|
|
20240619,191900,1671409870,2325,2325,2325,2325,0
|
|
20240619,191800,1671409870,2325,2325,2325,2325,0
|
|
20240619,191700,1671409870,2325,2325,2325,2325,0
|
|
20240619,191600,1671409870,2325,2325,2325,2325,0
|
|
20240619,191500,1671409870,2325,2325,2325,2325,0
|
|
20240619,191400,1671409870,2325,2325,2325,2325,0
|
|
20240619,191300,1671409870,2325,2325,2325,2325,0
|
|
20240619,191200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,191100,1671409870,2325,2325,2325,2325,0
|
|
20240619,191000,1671409870,2325,2325,2325,2325,0
|
|
20240619,190900,1671409870,2325,2325,2325,2325,0
|
|
20240619,190800,1671409870,2325,2325,2325,2325,0
|
|
20240619,190700,1671409870,2325,2325,2325,2325,0
|
|
20240619,190600,1671409870,2325,2325,2325,2325,0
|
|
20240619,190500,1671409870,2325,2325,2325,2325,0
|
|
20240619,190400,1671409870,2325,2325,2325,2325,0
|
|
20240619,190300,1671409870,2325,2325,2325,2325,0
|
|
20240619,190200,1671409870,2325,2325,2325,2325,0
|
|
20240619,190100,1671409870,2325,2325,2325,2325,0
|
|
20240619,190000,1671409870,2325,2325,2325,2325,0
|
|
20240619,185900,1671409870,2325,2325,2325,2325,0
|
|
20240619,185800,1671409870,2325,2325,2325,2325,0
|
|
20240619,185700,1671409870,2325,2325,2325,2325,0
|
|
20240619,185600,1671409870,2325,2325,2325,2325,0
|
|
20240619,185500,1671409870,2325,2325,2325,2325,0
|
|
20240619,185400,1671409870,2325,2325,2325,2325,0
|
|
20240619,185300,1671409870,2325,2325,2325,2325,0
|
|
20240619,185200,1671409870,2325,2325,2325,2325,0
|
|
20240619,185100,1671409870,2325,2325,2325,2325,0
|
|
20240619,185000,1671409870,2325,2325,2325,2325,0
|
|
20240619,184900,1671409870,2325,2325,2325,2325,0
|
|
20240619,184800,1671409870,2325,2325,2325,2325,0
|
|
20240619,184700,1671409870,2325,2325,2325,2325,0
|
|
20240619,184600,1671409870,2325,2325,2325,2325,0
|
|
20240619,184500,1671409870,2325,2325,2325,2325,0
|
|
20240619,184400,1671409870,2325,2325,2325,2325,0
|
|
20240619,184300,1671409870,2325,2325,2325,2325,0
|
|
20240619,184200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,184100,1671409870,2325,2325,2325,2325,0
|
|
20240619,184000,1671409870,2325,2325,2325,2325,0
|
|
20240619,183900,1671409870,2325,2325,2325,2325,0
|
|
20240619,183800,1671409870,2325,2325,2325,2325,0
|
|
20240619,183700,1671409870,2325,2325,2325,2325,0
|
|
20240619,183600,1671409870,2325,2325,2325,2325,0
|
|
20240619,183500,1671409870,2325,2325,2325,2325,0
|
|
20240619,183400,1671409870,2325,2325,2325,2325,0
|
|
20240619,183300,1671409870,2325,2325,2325,2325,0
|
|
20240619,183200,1671409870,2325,2325,2325,2325,0
|
|
20240619,183100,1671409870,2325,2325,2325,2325,0
|
|
20240619,183000,1671409870,2325,2325,2325,2325,0
|
|
20240619,182900,1671409870,2325,2325,2325,2325,0
|
|
20240619,182800,1671409870,2325,2325,2325,2325,0
|
|
20240619,182700,1671409870,2325,2325,2325,2325,0
|
|
20240619,182600,1671409870,2325,2325,2325,2325,0
|
|
20240619,182500,1671409870,2325,2325,2325,2325,0
|
|
20240619,182400,1671409870,2325,2325,2325,2325,0
|
|
20240619,182300,1671409870,2325,2325,2325,2325,0
|
|
20240619,182200,1671409870,2325,2325,2325,2325,0
|
|
20240619,182100,1671409870,2325,2325,2325,2325,0
|
|
20240619,182000,1671409870,2325,2325,2325,2325,0
|
|
20240619,181900,1671409870,2325,2325,2325,2325,0
|
|
20240619,181800,1671409870,2325,2325,2325,2325,0
|
|
20240619,181700,1671409870,2325,2325,2325,2325,0
|
|
20240619,181600,1671409870,2325,2325,2325,2325,0
|
|
20240619,181500,1671409870,2325,2325,2325,2325,0
|
|
20240619,181400,1671409870,2325,2325,2325,2325,0
|
|
20240619,181300,1671409870,2325,2325,2325,2325,0
|
|
20240619,181200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,181100,1671409870,2325,2325,2325,2325,0
|
|
20240619,181000,1671409870,2325,2325,2325,2325,0
|
|
20240619,180900,1671409870,2325,2325,2325,2325,0
|
|
20240619,180800,1671409870,2325,2325,2325,2325,0
|
|
20240619,180700,1671409870,2325,2325,2325,2325,0
|
|
20240619,180600,1671409870,2325,2325,2325,2325,0
|
|
20240619,180500,1671409870,2325,2325,2325,2325,0
|
|
20240619,180400,1671409870,2325,2325,2325,2325,0
|
|
20240619,180300,1671409870,2325,2325,2325,2325,0
|
|
20240619,180200,1671409870,2325,2325,2325,2325,0
|
|
20240619,180100,1671409870,2325,2325,2325,2325,0
|
|
20240619,180000,1671409870,2325,2325,2325,2325,0
|
|
20240619,175900,1671409870,2325,2325,2325,2325,0
|
|
20240619,175800,1671409870,2325,2325,2325,2325,0
|
|
20240619,175700,1671409870,2325,2325,2325,2325,0
|
|
20240619,175600,1671409870,2325,2325,2325,2325,0
|
|
20240619,175500,1671409870,2325,2325,2325,2325,0
|
|
20240619,175400,1671409870,2325,2325,2325,2325,0
|
|
20240619,175300,1671409870,2325,2325,2325,2325,0
|
|
20240619,175200,1671409870,2325,2325,2325,2325,0
|
|
20240619,175100,1671409870,2325,2325,2325,2325,0
|
|
20240619,175000,1671409870,2325,2325,2325,2325,0
|
|
20240619,174900,1671409870,2325,2325,2325,2325,0
|
|
20240619,174800,1671409870,2325,2325,2325,2325,0
|
|
20240619,174700,1671409870,2325,2325,2325,2325,0
|
|
20240619,174600,1671409870,2325,2325,2325,2325,0
|
|
20240619,174500,1671409870,2325,2325,2325,2325,0
|
|
20240619,174400,1671409870,2325,2325,2325,2325,0
|
|
20240619,174300,1671409870,2325,2325,2325,2325,0
|
|
20240619,174200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,174100,1671409870,2325,2325,2325,2325,0
|
|
20240619,174000,1671409870,2325,2325,2325,2325,0
|
|
20240619,173900,1671409870,2325,2325,2325,2325,0
|
|
20240619,173800,1671409870,2325,2325,2325,2325,0
|
|
20240619,173700,1671409870,2325,2325,2325,2325,0
|
|
20240619,173600,1671409870,2325,2325,2325,2325,0
|
|
20240619,173500,1671409870,2325,2325,2325,2325,0
|
|
20240619,173400,1671409870,2325,2325,2325,2325,0
|
|
20240619,173300,1671409870,2325,2325,2325,2325,0
|
|
20240619,173200,1671409870,2325,2325,2325,2325,0
|
|
20240619,173100,1671409870,2325,2325,2325,2325,0
|
|
20240619,173000,1671409870,2325,2325,2325,2325,0
|
|
20240619,172900,1671409870,2325,2325,2325,2325,0
|
|
20240619,172800,1671409870,2325,2325,2325,2325,0
|
|
20240619,172700,1671409870,2325,2325,2325,2325,0
|
|
20240619,172600,1671409870,2325,2325,2325,2325,0
|
|
20240619,172500,1671409870,2325,2325,2325,2325,0
|
|
20240619,172400,1671409870,2325,2325,2325,2325,0
|
|
20240619,172300,1671409870,2325,2325,2325,2325,0
|
|
20240619,172200,1671409870,2325,2325,2325,2325,0
|
|
20240619,172100,1671409870,2325,2325,2325,2325,0
|
|
20240619,172000,1671409870,2325,2325,2325,2325,0
|
|
20240619,171900,1671409870,2325,2325,2325,2325,0
|
|
20240619,171800,1671409870,2325,2325,2325,2325,0
|
|
20240619,171700,1671409870,2325,2325,2325,2325,0
|
|
20240619,171600,1671409870,2325,2325,2325,2325,0
|
|
20240619,171500,1671409870,2325,2325,2325,2325,0
|
|
20240619,171400,1671409870,2325,2325,2325,2325,0
|
|
20240619,171300,1671409870,2325,2325,2325,2325,0
|
|
20240619,171200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,171100,1671409870,2325,2325,2325,2325,0
|
|
20240619,171000,1671409870,2325,2325,2325,2325,0
|
|
20240619,170900,1671409870,2325,2325,2325,2325,0
|
|
20240619,170800,1671409870,2325,2325,2325,2325,0
|
|
20240619,170700,1671409870,2325,2325,2325,2325,0
|
|
20240619,170600,1671409870,2325,2325,2325,2325,0
|
|
20240619,170500,1671409870,2325,2325,2325,2325,0
|
|
20240619,170400,1671409870,2325,2325,2325,2325,0
|
|
20240619,170300,1671409870,2325,2325,2325,2325,0
|
|
20240619,170200,1671409870,2325,2325,2325,2325,0
|
|
20240619,170100,1671409870,2325,2325,2325,2325,0
|
|
20240619,170000,1671409870,2325,2325,2325,2325,0
|
|
20240619,165900,1671409870,2325,2325,2325,2325,0
|
|
20240619,165800,1671409870,2325,2325,2325,2325,0
|
|
20240619,165700,1671409870,2325,2325,2325,2325,0
|
|
20240619,165600,1671409870,2325,2325,2325,2325,0
|
|
20240619,165500,1671409870,2325,2325,2325,2325,0
|
|
20240619,165400,1671409870,2325,2325,2325,2325,0
|
|
20240619,165300,1671409870,2325,2325,2325,2325,0
|
|
20240619,165200,1671409870,2325,2325,2325,2325,0
|
|
20240619,165100,1671409870,2325,2325,2325,2325,0
|
|
20240619,165000,1671409870,2325,2325,2325,2325,0
|
|
20240619,164900,1671409870,2325,2325,2325,2325,0
|
|
20240619,164800,1671409870,2325,2325,2325,2325,0
|
|
20240619,164700,1671409870,2325,2325,2325,2325,0
|
|
20240619,164600,1671409870,2325,2325,2325,2325,0
|
|
20240619,164500,1671409870,2325,2325,2325,2325,0
|
|
20240619,164400,1671409870,2325,2325,2325,2325,0
|
|
20240619,164300,1671409870,2325,2325,2325,2325,0
|
|
20240619,164200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,164100,1671409870,2325,2325,2325,2325,0
|
|
20240619,164000,1671409870,2325,2325,2325,2325,0
|
|
20240619,163900,1671409870,2325,2325,2325,2325,0
|
|
20240619,163800,1671409870,2325,2325,2325,2325,0
|
|
20240619,163700,1671409870,2325,2325,2325,2325,0
|
|
20240619,163600,1671409870,2325,2325,2325,2325,0
|
|
20240619,163500,1671409870,2325,2325,2325,2325,0
|
|
20240619,163400,1671409870,2325,2325,2325,2325,0
|
|
20240619,163300,1671409870,2325,2325,2325,2325,0
|
|
20240619,163200,1671409870,2325,2325,2325,2325,0
|
|
20240619,163100,1671409870,2325,2325,2325,2325,0
|
|
20240619,163000,1671409870,2325,2325,2325,2325,0
|
|
20240619,162900,1671409870,2325,2325,2325,2325,0
|
|
20240619,162800,1671409870,2325,2325,2325,2325,0
|
|
20240619,162700,1671409870,2325,2325,2325,2325,0
|
|
20240619,162600,1671409870,2325,2325,2325,2325,0
|
|
20240619,162500,1671409870,2325,2325,2325,2325,0
|
|
20240619,162400,1671409870,2325,2325,2325,2325,0
|
|
20240619,162300,1671409870,2325,2325,2325,2325,0
|
|
20240619,162200,1671409870,2325,2325,2325,2325,0
|
|
20240619,162100,1671409870,2325,2325,2325,2325,0
|
|
20240619,162000,1671409870,2325,2325,2325,2325,0
|
|
20240619,161900,1671409870,2325,2325,2325,2325,0
|
|
20240619,161800,1671409870,2325,2325,2325,2325,0
|
|
20240619,161700,1671409870,2325,2325,2325,2325,0
|
|
20240619,161600,1671409870,2325,2325,2325,2325,0
|
|
20240619,161500,1671409870,2325,2325,2325,2325,0
|
|
20240619,161400,1671409870,2325,2325,2325,2325,0
|
|
20240619,161300,1671409870,2325,2325,2325,2325,0
|
|
20240619,161200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,161100,1671409870,2325,2325,2325,2325,0
|
|
20240619,161000,1671409870,2325,2325,2325,2325,0
|
|
20240619,160900,1671409870,2325,2325,2325,2325,0
|
|
20240619,160800,1671409870,2325,2325,2325,2325,0
|
|
20240619,160700,1671409870,2325,2325,2325,2325,0
|
|
20240619,160600,1671409870,2325,2325,2325,2325,0
|
|
20240619,160500,1671409870,2325,2325,2325,2325,0
|
|
20240619,160400,1671409870,2325,2325,2325,2325,0
|
|
20240619,160300,1671409870,2325,2325,2325,2325,0
|
|
20240619,160200,1671409870,2325,2325,2325,2325,0
|
|
20240619,160100,1671409870,2325,2325,2325,2325,0
|
|
20240619,160000,1671409870,2325,2325,2325,2325,0
|
|
20240619,155900,1671409870,2325,2325,2325,2325,0
|
|
20240619,155800,1671409870,2325,2325,2325,2325,0
|
|
20240619,155700,1671409870,2325,2325,2325,2325,0
|
|
20240619,155600,1671409870,2325,2325,2325,2325,0
|
|
20240619,155500,1671409870,2325,2325,2325,2325,0
|
|
20240619,155400,1671409870,2325,2325,2325,2325,0
|
|
20240619,155300,1671409870,2325,2325,2325,2325,0
|
|
20240619,155200,1671409870,2325,2325,2325,2325,0
|
|
20240619,155100,1671409870,2325,2325,2325,2325,0
|
|
20240619,155000,1671409870,2325,2325,2325,2325,0
|
|
20240619,154900,1671409870,2325,2325,2325,2325,0
|
|
20240619,154800,1671409870,2325,2325,2325,2325,0
|
|
20240619,154700,1671409870,2325,2325,2325,2325,0
|
|
20240619,154600,1671409870,2325,2325,2325,2325,0
|
|
20240619,154500,1671409870,2325,2325,2325,2325,0
|
|
20240619,154400,1671409870,2325,2325,2325,2325,0
|
|
20240619,154300,1671409870,2325,2325,2325,2325,0
|
|
20240619,154200,1671409870,2325,2325,2325,2325,11552
|
|
20240619,154100,1671409870,2325,2325,2325,2325,0
|
|
20240619,154000,1671409870,2325,2325,2325,2325,0
|
|
20240619,153900,1671409870,2325,2325,2325,2325,0
|
|
20240619,153800,1671409870,2325,2325,2325,2325,0
|
|
20240619,153700,1671409870,2325,2325,2325,2325,0
|
|
20240619,153600,1671409870,2325,2325,2325,2325,0
|
|
20240619,153500,1671409870,2325,2325,2325,2325,0
|
|
20240619,153400,1671409870,2325,2325,2325,2325,0
|
|
20240619,153300,1671409870,2325,2325,2325,2325,0
|
|
20240619,153200,1671409870,2325,2325,2325,2325,0
|
|
20240619,153100,1671409870,2325,2325,2325,2325,0
|
|
20240619,153000,1671409870,2325,2325,2325,2325,11552
|
|
20240619,152900,1644551470,2350,2350,2350,2350,0
|
|
20240619,152800,1644551470,2350,2350,2350,2350,0
|
|
20240619,152700,1644551470,2350,2350,2350,2350,0
|
|
20240619,152600,1644551470,2350,2350,2350,2350,0
|
|
20240619,152500,1644551470,2350,2350,2350,2350,0
|
|
20240619,152400,1644551470,2350,2350,2350,2350,0
|
|
20240619,152300,1644551470,2350,2350,2350,2350,0
|
|
20240619,152200,1644551470,2350,2350,2350,2350,0
|
|
20240619,152100,1644551470,2350,2350,2350,2350,0
|
|
20240619,152000,1644551470,2350,2350,2350,2350,0
|
|
20240619,151900,1644551470,2350,2335,2350,2330,384
|
|
20240619,151800,1643655840,2335,2335,2335,2335,0
|
|
20240619,151700,1643655840,2335,2340,2340,2335,900
|
|
20240619,151600,1641554235,2355,2355,2355,2355,1
|
|
20240619,151500,1641551880,2360,2325,2360,2325,3985
|
|
20240619,151400,1632159785,2330,2335,2335,2330,192
|
|
20240619,151300,1631712380,2340,2350,2350,2340,9479
|
|
20240619,151200,1609487010,2360,2355,2360,2355,4007
|
|
20240619,151100,1600048090,2355,2350,2355,2350,35
|
|
20240619,151000,1599965740,2350,2350,2365,2350,3153
|
|
20240619,150900,1592555675,2360,2350,2360,2350,2328
|
|
20240619,150800,1587064245,2355,2345,2355,2345,2454
|
|
20240619,150700,1581298315,2345,2345,2345,2340,2640
|
|
20240619,150600,1575117735,2340,2340,2340,2340,400
|
|
20240619,150500,1574181735,2340,2340,2340,2340,580
|
|
20240619,150400,1572824535,2335,2335,2335,2335,35
|
|
20240619,150300,1572742810,2340,2340,2340,2340,0
|
|
20240619,150200,1572742810,2340,2340,2340,2340,2224
|
|
20240619,150100,1567538650,2340,2340,2340,2340,345
|
|
20240619,150000,1566731350,2335,2335,2335,2335,1393
|
|
20240619,145900,1563478695,2330,2330,2330,2330,970
|
|
20240619,145800,1561218595,2330,2330,2330,2330,53
|
|
20240619,145700,1561095105,2330,2330,2330,2330,0
|
|
20240619,145600,1561095105,2330,2330,2330,2330,0
|
|
20240619,145500,1561095105,2330,2330,2330,2330,0
|
|
20240619,145400,1561095105,2330,2330,2330,2330,0
|
|
20240619,145300,1561095105,2330,2330,2330,2330,1449
|
|
20240619,145200,1557718935,2330,2330,2330,2330,2654
|
|
20240619,145100,1551535115,2330,2330,2330,2330,497
|
|
20240619,145000,1550377105,2330,2330,2330,2330,0
|
|
20240619,144900,1550377105,2330,2335,2335,2330,57
|
|
20240619,144800,1550244020,2335,2335,2335,2335,0
|
|
20240619,144700,1550244020,2335,2335,2335,2335,51
|
|
20240619,144600,1550124935,2335,2335,2335,2335,0
|
|
20240619,144500,1550124935,2335,2335,2335,2335,0
|
|
20240619,144400,1550124935,2335,2335,2335,2335,2
|
|
20240619,144300,1550120265,2335,2335,2335,2335,0
|
|
20240619,144200,1550120265,2335,2335,2335,2335,211
|
|
20240619,144100,1549627580,2335,2335,2335,2335,0
|
|
20240619,144000,1549627580,2335,2335,2335,2335,0
|
|
20240619,143900,1549627580,2335,2335,2335,2335,0
|
|
20240619,143800,1549627580,2335,2335,2335,2335,0
|
|
20240619,143700,1549627580,2335,2335,2335,2335,1
|
|
20240619,143600,1549625245,2325,2325,2325,2325,250
|
|
20240619,143500,1549043995,2330,2330,2330,2330,43
|
|
20240619,143400,1548943805,2330,2330,2330,2330,200
|
|
20240619,143300,1548477805,2330,2330,2330,2330,594
|
|
20240619,143200,1547093785,2325,2325,2325,2325,212
|
|
20240619,143100,1546600885,2325,2325,2325,2325,0
|
|
20240619,143000,1546600885,2325,2325,2325,2325,19
|
|
20240619,142900,1546556710,2330,2325,2330,2325,25
|
|
20240619,142800,1546498575,2325,2325,2325,2325,1432
|
|
20240619,142700,1543169175,2325,2325,2325,2325,300
|
|
20240619,142600,1542471675,2320,2320,2320,2320,0
|
|
20240619,142500,1542471675,2320,2320,2320,2320,0
|
|
20240619,142400,1542471675,2320,2320,2320,2320,33
|
|
20240619,142300,1542395115,2325,2325,2325,2325,2
|
|
20240619,142200,1542390465,2325,2325,2325,2325,1246
|
|
20240619,142100,1539493515,2325,2325,2325,2325,0
|
|
20240619,142000,1539493515,2325,2325,2325,2325,5
|
|
20240619,141900,1539481890,2325,2325,2325,2325,0
|
|
20240619,141800,1539481890,2325,2325,2325,2325,3
|
|
20240619,141700,1539474915,2325,2325,2325,2325,44
|
|
20240619,141600,1539372615,2320,2320,2320,2320,50
|
|
20240619,141500,1539256615,2325,2325,2325,2325,120
|
|
20240619,141400,1538977615,2320,2320,2320,2320,0
|
|
20240619,141300,1538977615,2320,2320,2320,2320,447
|
|
20240619,141200,1537940575,2320,2320,2320,2320,27
|
|
20240619,141100,1537877935,2320,2320,2320,2320,61
|
|
20240619,141000,1537736415,2320,2320,2320,2320,696
|
|
20240619,140900,1536121695,2325,2325,2325,2325,131
|
|
20240619,140800,1535817120,2330,2330,2330,2330,1
|
|
20240619,140700,1535814790,2330,2330,2330,2330,2
|
|
20240619,140600,1535810130,2330,2330,2330,2330,0
|
|
20240619,140500,1535810130,2330,2330,2330,2330,0
|
|
20240619,140400,1535810130,2330,2330,2330,2330,250
|
|
20240619,140300,1535227630,2330,2330,2330,2330,0
|
|
20240619,140200,1535227630,2330,2330,2330,2330,1
|
|
20240619,140100,1535225300,2325,2325,2325,2325,0
|
|
20240619,140000,1535225300,2325,2325,2325,2325,0
|
|
20240619,135900,1535225300,2325,2325,2325,2325,0
|
|
20240619,135800,1535225300,2325,2325,2325,2325,0
|
|
20240619,135700,1535225300,2325,2330,2330,2325,3300
|
|
20240619,135600,1527552700,2330,2330,2330,2330,0
|
|
20240619,135500,1527552700,2330,2330,2330,2330,1673
|
|
20240619,135400,1523654610,2325,2325,2325,2325,19
|
|
20240619,135300,1523610435,2325,2320,2325,2320,992
|
|
20240619,135200,1521304060,2315,2315,2315,2315,150
|
|
20240619,135100,1520956810,2315,2315,2315,2315,0
|
|
20240619,135000,1520956810,2315,2315,2315,2315,0
|
|
20240619,134900,1520956810,2315,2315,2315,2315,0
|
|
20240619,134800,1520956810,2315,2315,2315,2315,0
|
|
20240619,134700,1520956810,2315,2320,2320,2315,158
|
|
20240619,134600,1520590655,2320,2320,2320,2320,0
|
|
20240619,134500,1520590655,2320,2320,2320,2320,0
|
|
20240619,134400,1520590655,2320,2320,2320,2320,0
|
|
20240619,134300,1520590655,2320,2320,2320,2320,123
|
|
20240619,134200,1520305295,2320,2320,2320,2320,0
|
|
20240619,134100,1520305295,2320,2320,2320,2320,0
|
|
20240619,134000,1520305295,2320,2320,2320,2320,40
|
|
20240619,133900,1520212495,2325,2325,2325,2325,0
|
|
20240619,133800,1520212495,2325,2325,2325,2325,2
|
|
20240619,133700,1520207845,2320,2320,2320,2320,0
|
|
20240619,133600,1520207845,2320,2315,2320,2315,409
|
|
20240619,133500,1519259965,2315,2315,2315,2315,0
|
|
20240619,133400,1519259965,2315,2315,2315,2315,223
|
|
20240619,133300,1518743720,2320,2320,2320,2320,901
|
|
20240619,133200,1516653400,2320,2320,2320,2320,0
|
|
20240619,133100,1516653400,2320,2320,2320,2320,7
|
|
20240619,133000,1516637160,2320,2320,2320,2320,18
|
|
20240619,132900,1516595400,2320,2320,2320,2320,50
|
|
20240619,132800,1516479400,2320,2320,2320,2320,0
|
|
20240619,132700,1516479400,2320,2320,2320,2320,91
|
|
20240619,132600,1516268280,2320,2320,2320,2320,30
|
|
20240619,132500,1516198680,2320,2320,2320,2320,0
|
|
20240619,132400,1516198680,2320,2320,2320,2320,0
|
|
20240619,132300,1516198680,2320,2320,2320,2320,0
|
|
20240619,132200,1516198680,2320,2320,2320,2320,434
|
|
20240619,132100,1515191800,2315,2315,2315,2315,3000
|
|
20240619,132000,1508246800,2315,2315,2315,2315,0
|
|
20240619,131900,1508246800,2315,2320,2320,2315,108
|
|
20240619,131800,1507996245,2320,2320,2320,2320,0
|
|
20240619,131700,1507996245,2320,2320,2320,2320,1100
|
|
20240619,131600,1505444245,2325,2325,2325,2325,77
|
|
20240619,131500,1505265220,2325,2325,2325,2325,0
|
|
20240619,131400,1505265220,2325,2325,2325,2325,384
|
|
20240619,131300,1504372420,2325,2325,2325,2325,100
|
|
20240619,131200,1504139920,2325,2325,2325,2325,0
|
|
20240619,131100,1504139920,2325,2325,2325,2325,20
|
|
20240619,131000,1504093420,2320,2320,2320,2320,0
|
|
20240619,130900,1504093420,2320,2320,2320,2320,50
|
|
20240619,130800,1503977420,2320,2320,2320,2320,0
|
|
20240619,130700,1503977420,2320,2320,2320,2320,0
|
|
20240619,130600,1503977420,2320,2315,2320,2315,966
|
|
20240619,130500,1501736410,2315,2315,2315,2315,85
|
|
20240619,130400,1501539635,2320,2320,2320,2320,0
|
|
20240619,130300,1501539635,2320,2315,2320,2315,2
|
|
20240619,130200,1501535000,2315,2315,2315,2315,0
|
|
20240619,130100,1501535000,2315,2315,2315,2315,0
|
|
20240619,130000,1501535000,2315,2315,2315,2315,1
|
|
20240619,125900,1501532685,2315,2315,2315,2315,0
|
|
20240619,125800,1501532685,2315,2315,2315,2315,520
|
|
20240619,125700,1500328885,2315,2315,2315,2315,577
|
|
20240619,125600,1498993130,2310,2310,2310,2310,0
|
|
20240619,125500,1498993130,2310,2310,2310,2310,0
|
|
20240619,125400,1498993130,2310,2310,2310,2310,0
|
|
20240619,125300,1498993130,2310,2310,2310,2310,0
|
|
20240619,125200,1498993130,2310,2310,2310,2310,27
|
|
20240619,125100,1498930760,2310,2310,2310,2310,0
|
|
20240619,125000,1498930760,2310,2310,2310,2310,0
|
|
20240619,124900,1498930760,2310,2310,2310,2310,200
|
|
20240619,124800,1498468760,2310,2310,2310,2310,1
|
|
20240619,124700,1498466450,2310,2310,2310,2310,2
|
|
20240619,124600,1498461830,2300,2300,2300,2300,49
|
|
20240619,124500,1498349130,2310,2310,2310,2310,0
|
|
20240619,124400,1498349130,2310,2310,2310,2310,0
|
|
20240619,124300,1498349130,2310,2310,2310,2310,1797
|
|
20240619,124200,1494198060,2310,2310,2310,2310,1047
|
|
20240619,124100,1491779490,2310,2310,2310,2310,0
|
|
20240619,124000,1491779490,2310,2310,2310,2310,0
|
|
20240619,123900,1491779490,2310,2310,2310,2310,0
|
|
20240619,123800,1491779490,2310,2310,2310,2310,0
|
|
20240619,123700,1491779490,2310,2310,2310,2310,10
|
|
20240619,123600,1491756390,2310,2295,2310,2295,13984
|
|
20240619,123500,1459542155,2290,2290,2290,2290,0
|
|
20240619,123400,1459542155,2290,2290,2290,2290,744
|
|
20240619,123300,1457838395,2285,2285,2285,2285,0
|
|
20240619,123200,1457838395,2285,2285,2285,2285,0
|
|
20240619,123100,1457838395,2285,2285,2285,2285,270
|
|
20240619,123000,1457221445,2285,2285,2285,2285,0
|
|
20240619,122900,1457221445,2285,2285,2285,2285,0
|
|
20240619,122800,1457221445,2285,2285,2285,2285,0
|
|
20240619,122700,1457221445,2285,2285,2285,2285,7
|
|
20240619,122600,1457205450,2285,2285,2285,2285,900
|
|
20240619,122500,1455148950,2285,2290,2290,2285,1332
|
|
20240619,122400,1452105320,2290,2290,2290,2290,21
|
|
20240619,122300,1452057230,2290,2290,2290,2290,100
|
|
20240619,122200,1451828230,2290,2290,2290,2290,100
|
|
20240619,122100,1451599230,2290,2290,2290,2290,5
|
|
20240619,122000,1451587780,2285,2285,2285,2285,0
|
|
20240619,121900,1451587780,2285,2285,2285,2285,200
|
|
20240619,121800,1451130780,2285,2285,2285,2285,0
|
|
20240619,121700,1451130780,2285,2285,2285,2285,1
|
|
20240619,121600,1451128495,2285,2285,2285,2285,600
|
|
20240619,121500,1449757495,2290,2290,2290,2290,517
|
|
20240619,121400,1448573565,2290,2285,2290,2285,338
|
|
20240619,121300,1447799735,2285,2285,2285,2285,0
|
|
20240619,121200,1447799735,2285,2285,2285,2285,1002
|
|
20240619,121100,1445510165,2285,2285,2285,2285,0
|
|
20240619,121000,1445510165,2285,2285,2285,2285,12
|
|
20240619,120900,1445482745,2290,2290,2290,2290,43
|
|
20240619,120800,1445384275,2285,2285,2285,2285,0
|
|
20240619,120700,1445384275,2285,2285,2285,2285,0
|
|
20240619,120600,1445384275,2285,2285,2285,2285,3
|
|
20240619,120500,1445377420,2285,2285,2285,2285,637
|
|
20240619,120400,1443921875,2290,2290,2290,2290,201
|
|
20240619,120300,1443461585,2285,2285,2285,2285,0
|
|
20240619,120200,1443461585,2285,2285,2285,2285,3750
|
|
20240619,120100,1434892835,2285,2285,2285,2285,340
|
|
20240619,120000,1434115935,2290,2290,2290,2290,80
|
|
20240619,115900,1433932735,2290,2290,2290,2290,16
|
|
20240619,115800,1433896095,2290,2290,2290,2290,484
|
|
20240619,115700,1432787735,2290,2290,2290,2290,2
|
|
20240619,115600,1432783155,2290,2290,2290,2290,3
|
|
20240619,115500,1432776285,2290,2290,2290,2285,856
|
|
20240619,115400,1430817805,2290,2290,2290,2290,93
|
|
20240619,115300,1430604835,2290,2290,2290,2290,1
|
|
20240619,115200,1430602545,2285,2285,2285,2285,5
|
|
20240619,115100,1430591120,2280,2280,2280,2280,0
|
|
20240619,115000,1430591120,2280,2280,2280,2280,0
|
|
20240619,114900,1430591120,2280,2280,2280,2280,0
|
|
20240619,114800,1430591120,2280,2280,2280,2280,0
|
|
20240619,114700,1430591120,2280,2280,2280,2280,0
|
|
20240619,114600,1430591120,2280,2285,2285,2280,3000
|
|
20240619,114500,1423739930,2285,2285,2285,2285,0
|
|
20240619,114400,1423739930,2285,2285,2285,2285,882
|
|
20240619,114300,1421724560,2285,2285,2285,2285,526
|
|
20240619,114200,1420522650,2280,2280,2280,2280,121
|
|
20240619,114100,1420246770,2285,2285,2285,2280,26
|
|
20240619,114000,1420187365,2285,2285,2285,2285,320
|
|
20240619,113900,1419456165,2285,2285,2285,2285,0
|
|
20240619,113800,1419456165,2285,2285,2285,2285,0
|
|
20240619,113700,1419456165,2285,2285,2285,2285,3155
|
|
20240619,113600,1412246990,2290,2285,2290,2285,2613
|
|
20240619,113500,1406276280,2280,2285,2285,2280,4607
|
|
20240619,113400,1395762315,2285,2290,2290,2285,1221
|
|
20240619,113300,1392972305,2290,2285,2290,2285,226
|
|
20240619,113200,1392454770,2285,2285,2285,2285,131
|
|
20240619,113100,1392155435,2285,2285,2285,2285,146
|
|
20240619,113000,1391821825,2285,2285,2285,2285,1661
|
|
20240619,112900,1388026440,2285,2285,2285,2285,359
|
|
20240619,112800,1387206125,2280,2280,2280,2280,120
|
|
20240619,112700,1386932525,2280,2280,2280,2280,1108
|
|
20240619,112600,1384406285,2280,2280,2280,2280,0
|
|
20240619,112500,1384406285,2280,2280,2280,2280,149
|
|
20240619,112400,1384066565,2280,2280,2280,2280,595
|
|
20240619,112300,1382709965,2280,2290,2290,2280,446
|
|
20240619,112200,1381688725,2285,2285,2290,2285,2959
|
|
20240619,112100,1374925410,2290,2290,2290,2290,0
|
|
20240619,112000,1374925410,2290,2290,2290,2290,5
|
|
20240619,111900,1374913960,2290,2290,2290,2290,30
|
|
20240619,111800,1374845260,2285,2285,2285,2285,0
|
|
20240619,111700,1374845260,2285,2285,2285,2285,159
|
|
20240619,111600,1374481945,2285,2285,2285,2285,781
|
|
20240619,111500,1372697360,2285,2285,2285,2285,57
|
|
20240619,111400,1372567115,2285,2285,2285,2285,654
|
|
20240619,111300,1371072725,2290,2290,2290,2285,6333
|
|
20240619,111200,1356595210,2295,2295,2295,2295,570
|
|
20240619,111100,1355287060,2290,2290,2290,2290,0
|
|
20240619,111000,1355287060,2290,2290,2290,2290,516
|
|
20240619,110900,1354105420,2290,2290,2300,2290,924
|
|
20240619,110800,1351988270,2290,2290,2290,2290,0
|
|
20240619,110700,1351988270,2290,2290,2290,2290,0
|
|
20240619,110600,1351988270,2290,2290,2290,2290,12
|
|
20240619,110500,1351960790,2290,2290,2290,2290,10
|
|
20240619,110400,1351937890,2290,2290,2290,2290,4
|
|
20240619,110300,1351928730,2290,2295,2295,2290,2738
|
|
20240619,110200,1345653795,2305,2300,2305,2300,518
|
|
20240619,110100,1344461210,2295,2295,2295,2295,110
|
|
20240619,110000,1344208760,2300,2295,2300,2295,29
|
|
20240619,105900,1344142195,2300,2300,2300,2295,116
|
|
20240619,105800,1343875470,2300,2300,2300,2300,1
|
|
20240619,105700,1343873170,2300,2300,2300,2300,11
|
|
20240619,105600,1343847870,2300,2295,2300,2295,51
|
|
20240619,105500,1343730735,2295,2300,2300,2295,2693
|
|
20240619,105400,1337537740,2300,2300,2300,2300,0
|
|
20240619,105300,1337537740,2300,2300,2300,2300,57
|
|
20240619,105200,1337406640,2295,2295,2295,2295,1
|
|
20240619,105100,1337404345,2290,2295,2295,2290,232
|
|
20240619,105000,1336872545,2290,2290,2290,2290,0
|
|
20240619,104900,1336872545,2290,2300,2300,2290,3000
|
|
20240619,104800,1329995245,2295,2295,2295,2295,1657
|
|
20240619,104700,1326192430,2295,2300,2300,2295,695
|
|
20240619,104600,1324594680,2310,2310,2310,2310,424
|
|
20240619,104500,1323615240,2310,2310,2310,2310,2
|
|
20240619,104400,1323610620,2310,2310,2310,2310,0
|
|
20240619,104300,1323610620,2310,2310,2310,2310,0
|
|
20240619,104200,1323610620,2310,2310,2310,2310,2
|
|
20240619,104100,1323606000,2305,2305,2305,2305,200
|
|
20240619,104000,1323145000,2310,2310,2310,2295,472
|
|
20240619,103900,1322061430,2310,2300,2310,2295,1813
|
|
20240619,103800,1317899960,2300,2310,2310,2300,13194
|
|
20240619,103700,1287503720,2305,2305,2305,2305,0
|
|
20240619,103600,1287503720,2305,2315,2315,2305,11180
|
|
20240619,103500,1261672330,2315,2315,2315,2315,75
|
|
20240619,103400,1261498705,2315,2315,2315,2315,0
|
|
20240619,103300,1261498705,2315,2320,2320,2315,593
|
|
20240619,103200,1260123375,2325,2325,2325,2325,10
|
|
20240619,103100,1260100125,2325,2325,2325,2325,0
|
|
20240619,103000,1260100125,2325,2325,2325,2325,1
|
|
20240619,102900,1260097800,2320,2320,2320,2320,510
|
|
20240619,102800,1258914600,2320,2320,2320,2320,105
|
|
20240619,102700,1258671000,2320,2320,2320,2320,0
|
|
20240619,102600,1258671000,2320,2320,2320,2320,444
|
|
20240619,102500,1257640920,2320,2320,2320,2320,1825
|
|
20240619,102400,1253406920,2325,2320,2325,2320,2351
|
|
20240619,102300,1247942600,2320,2320,2320,2320,100
|
|
20240619,102200,1247710600,2315,2320,2320,2315,1332
|
|
20240619,102100,1244622310,2320,2325,2325,2320,134
|
|
20240619,102000,1244311290,2320,2320,2320,2320,600
|
|
20240619,101900,1242919290,2320,2325,2325,2320,2288
|
|
20240619,101800,1237607190,2325,2325,2325,2325,12
|
|
20240619,101700,1237579290,2325,2325,2325,2325,537
|
|
20240619,101600,1236330765,2325,2325,2325,2325,511
|
|
20240619,101500,1235142690,2325,2325,2325,2320,1192
|
|
20240619,101400,1232372680,2325,2325,2325,2325,1545
|
|
20240619,101300,1228780555,2325,2325,2325,2325,450
|
|
20240619,101200,1227734305,2325,2325,2325,2325,5
|
|
20240619,101100,1227722680,2325,2325,2325,2325,300
|
|
20240619,101000,1227025180,2325,2325,2325,2325,17
|
|
20240619,100900,1226985655,2320,2320,2320,2320,43
|
|
20240619,100800,1226885895,2320,2320,2320,2320,1231
|
|
20240619,100700,1224029975,2320,2320,2320,2320,500
|
|
20240619,100600,1222869975,2320,2315,2320,2310,325
|
|
20240619,100500,1222118200,2315,2315,2315,2310,1507
|
|
20240619,100400,1218634770,2330,2320,2330,2320,4
|
|
20240619,100300,1218625460,2325,2325,2330,2320,1934
|
|
20240619,100200,1214128785,2330,2330,2340,2305,3491
|
|
20240619,100100,1206007840,2330,2315,2330,2315,4061
|
|
20240619,100000,1196567835,2315,2320,2320,2315,1571
|
|
20240619,095900,1192923220,2320,2320,2325,2320,5516
|
|
20240619,095800,1180120590,2320,2305,2320,2305,813
|
|
20240619,095700,1178237525,2310,2295,2310,2295,7524
|
|
20240619,095600,1160905415,2295,2290,2295,2290,2479
|
|
20240619,095500,1155219990,2290,2295,2295,2290,6642
|
|
20240619,095400,1140009310,2295,2290,2295,2290,68
|
|
20240619,095300,1139853510,2290,2290,2290,2290,493
|
|
20240619,095200,1138724540,2290,2295,2295,2290,120
|
|
20240619,095100,1138449440,2295,2290,2295,2290,901
|
|
20240619,095000,1136386145,2290,2285,2290,2285,535
|
|
20240619,094900,1135161120,2290,2290,2290,2290,405
|
|
20240619,094800,1134233670,2285,2285,2285,2285,11
|
|
20240619,094700,1134208535,2290,2285,2290,2285,1806
|
|
20240619,094600,1130080945,2285,2285,2285,2285,1121
|
|
20240619,094500,1127519460,2285,2280,2285,2275,97
|
|
20240619,094400,1127298345,2270,2275,2280,2270,2775
|
|
20240619,094300,1120976290,2265,2265,2265,2265,0
|
|
20240619,094200,1120976290,2265,2280,2280,2265,736
|
|
20240619,094100,1119305835,2280,2270,2280,2260,8008
|
|
20240619,094000,1101171920,2270,2265,2275,2265,769
|
|
20240619,093900,1099428890,2260,2275,2275,2260,3008
|
|
20240619,093800,1092629410,2275,2265,2275,2260,2016
|
|
20240619,093700,1088066190,2265,2265,2265,2265,1132
|
|
20240619,093600,1085502210,2265,2280,2280,2265,6353
|
|
20240619,093500,1071078830,2285,2280,2285,2280,694
|
|
20240619,093400,1069495540,2285,2280,2285,2280,1549
|
|
20240619,093300,1065963670,2280,2280,2285,2270,2022
|
|
20240619,093200,1061358970,2290,2290,2290,2270,2562
|
|
20240619,093100,1055527090,2290,2285,2290,2280,3266
|
|
20240619,093000,1048074510,2285,2280,2285,2280,1020
|
|
20240619,092900,1045748810,2285,2285,2285,2280,2094
|
|
20240619,092800,1040965820,2280,2290,2295,2280,10282
|
|
20240619,092700,1017418195,2295,2290,2295,2290,8634
|
|
20240619,092600,997619740,2290,2280,2295,2280,6651
|
|
20240619,092500,982396650,2270,2270,2285,2260,7073
|
|
20240619,092400,966288075,2270,2275,2275,2255,14168
|
|
20240619,092300,934270555,2275,2275,2275,2265,5186
|
|
20240619,092200,922499890,2275,2260,2280,2255,2790
|
|
20240619,092100,916197795,2260,2260,2275,2255,1847
|
|
20240619,092000,912027045,2275,2255,2275,2255,7294
|
|
20240619,091900,895520180,2265,2260,2265,2245,5730
|
|
20240619,091800,882576735,2250,2255,2270,2250,1924
|
|
20240619,091700,878234385,2260,2260,2280,2260,8306
|
|
20240619,091600,859441950,2280,2255,2290,2225,16403
|
|
20240619,091500,822570275,2255,2230,2270,2210,34114
|
|
20240619,091400,746057085,2235,2280,2300,2210,67123
|
|
20240619,091300,595484440,2290,2300,2315,2285,7755
|
|
20240619,091200,577736090,2290,2305,2320,2290,28817
|
|
20240619,091100,511414175,2315,2320,2320,2300,4693
|
|
20240619,091000,500585595,2310,2350,2385,2310,26887
|
|
20240619,090900,437539750,2385,2325,2385,2320,25732
|
|
20240619,090800,376753580,2325,2335,2385,2320,10697
|
|
20240619,090700,351371725,2340,2305,2385,2250,49147
|
|
20240619,090600,238118455,2300,2320,2320,2300,26425
|
|
20240619,090500,176963235,2300,2340,2350,2300,30251
|
|
20240619,090400,106894180,2340,2355,2355,2315,10088
|
|
20240619,090300,83301910,2365,2375,2375,2350,8679
|
|
20240619,090200,62832410,2370,2400,2400,2370,6299
|
|
20240619,090100,47826070,2420,2400,2420,2400,2009
|
|
20240619,090000,43000960,2400,2385,2440,2385,16732
|