627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,192300,2114759100,2420,2420,2420,2420,0
|
|
20240617,192200,2114759100,2420,2420,2420,2420,0
|
|
20240617,192100,2114759100,2420,2420,2420,2420,0
|
|
20240617,192000,2114759100,2420,2420,2420,2420,0
|
|
20240617,191900,2114759100,2420,2420,2420,2420,0
|
|
20240617,191800,2114759100,2420,2420,2420,2420,0
|
|
20240617,191700,2114759100,2420,2420,2420,2420,0
|
|
20240617,191600,2114759100,2420,2420,2420,2420,0
|
|
20240617,191500,2114759100,2420,2420,2420,2420,0
|
|
20240617,191400,2114759100,2420,2420,2420,2420,0
|
|
20240617,191300,2114759100,2420,2420,2420,2420,0
|
|
20240617,191200,2114759100,2420,2420,2420,2420,0
|
|
20240617,191100,2114759100,2420,2420,2420,2420,0
|
|
20240617,191000,2114759100,2420,2420,2420,2420,0
|
|
20240617,190900,2114759100,2420,2420,2420,2420,0
|
|
20240617,190800,2114759100,2420,2420,2420,2420,0
|
|
20240617,190700,2114759100,2420,2420,2420,2420,0
|
|
20240617,190600,2114759100,2420,2420,2420,2420,0
|
|
20240617,190500,2114759100,2420,2420,2420,2420,0
|
|
20240617,190400,2114759100,2420,2420,2420,2420,0
|
|
20240617,190300,2114759100,2420,2420,2420,2420,0
|
|
20240617,190200,2114759100,2420,2420,2420,2420,0
|
|
20240617,190100,2114759100,2420,2420,2420,2420,0
|
|
20240617,190000,2114759100,2420,2420,2420,2420,0
|
|
20240617,185900,2114759100,2420,2420,2420,2420,0
|
|
20240617,185800,2114759100,2420,2420,2420,2420,0
|
|
20240617,185700,2114759100,2420,2420,2420,2420,0
|
|
20240617,185600,2114759100,2420,2420,2420,2420,0
|
|
20240617,185500,2114759100,2420,2420,2420,2420,0
|
|
20240617,185400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,185300,2114759100,2420,2420,2420,2420,0
|
|
20240617,185200,2114759100,2420,2420,2420,2420,0
|
|
20240617,185100,2114759100,2420,2420,2420,2420,0
|
|
20240617,185000,2114759100,2420,2420,2420,2420,0
|
|
20240617,184900,2114759100,2420,2420,2420,2420,0
|
|
20240617,184800,2114759100,2420,2420,2420,2420,0
|
|
20240617,184700,2114759100,2420,2420,2420,2420,0
|
|
20240617,184600,2114759100,2420,2420,2420,2420,0
|
|
20240617,184500,2114759100,2420,2420,2420,2420,0
|
|
20240617,184400,2114759100,2420,2420,2420,2420,0
|
|
20240617,184300,2114759100,2420,2420,2420,2420,0
|
|
20240617,184200,2114759100,2420,2420,2420,2420,0
|
|
20240617,184100,2114759100,2420,2420,2420,2420,0
|
|
20240617,184000,2114759100,2420,2420,2420,2420,0
|
|
20240617,183900,2114759100,2420,2420,2420,2420,0
|
|
20240617,183800,2114759100,2420,2420,2420,2420,0
|
|
20240617,183700,2114759100,2420,2420,2420,2420,0
|
|
20240617,183600,2114759100,2420,2420,2420,2420,0
|
|
20240617,183500,2114759100,2420,2420,2420,2420,0
|
|
20240617,183400,2114759100,2420,2420,2420,2420,0
|
|
20240617,183300,2114759100,2420,2420,2420,2420,0
|
|
20240617,183200,2114759100,2420,2420,2420,2420,0
|
|
20240617,183100,2114759100,2420,2420,2420,2420,0
|
|
20240617,183000,2114759100,2420,2420,2420,2420,0
|
|
20240617,182900,2114759100,2420,2420,2420,2420,0
|
|
20240617,182800,2114759100,2420,2420,2420,2420,0
|
|
20240617,182700,2114759100,2420,2420,2420,2420,0
|
|
20240617,182600,2114759100,2420,2420,2420,2420,0
|
|
20240617,182500,2114759100,2420,2420,2420,2420,0
|
|
20240617,182400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,182300,2114759100,2420,2420,2420,2420,0
|
|
20240617,182200,2114759100,2420,2420,2420,2420,0
|
|
20240617,182100,2114759100,2420,2420,2420,2420,0
|
|
20240617,182000,2114759100,2420,2420,2420,2420,0
|
|
20240617,181900,2114759100,2420,2420,2420,2420,0
|
|
20240617,181800,2114759100,2420,2420,2420,2420,0
|
|
20240617,181700,2114759100,2420,2420,2420,2420,0
|
|
20240617,181600,2114759100,2420,2420,2420,2420,0
|
|
20240617,181500,2114759100,2420,2420,2420,2420,0
|
|
20240617,181400,2114759100,2420,2420,2420,2420,0
|
|
20240617,181300,2114759100,2420,2420,2420,2420,0
|
|
20240617,181200,2114759100,2420,2420,2420,2420,0
|
|
20240617,181100,2114759100,2420,2420,2420,2420,0
|
|
20240617,181000,2114759100,2420,2420,2420,2420,0
|
|
20240617,180900,2114759100,2420,2420,2420,2420,0
|
|
20240617,180800,2114759100,2420,2420,2420,2420,0
|
|
20240617,180700,2114759100,2420,2420,2420,2420,0
|
|
20240617,180600,2114759100,2420,2420,2420,2420,0
|
|
20240617,180500,2114759100,2420,2420,2420,2420,0
|
|
20240617,180400,2114759100,2420,2420,2420,2420,0
|
|
20240617,180300,2114759100,2420,2420,2420,2420,0
|
|
20240617,180200,2114759100,2420,2420,2420,2420,0
|
|
20240617,180100,2114759100,2420,2420,2420,2420,0
|
|
20240617,180000,2114759100,2420,2420,2420,2420,0
|
|
20240617,175900,2114759100,2420,2420,2420,2420,0
|
|
20240617,175800,2114759100,2420,2420,2420,2420,0
|
|
20240617,175700,2114759100,2420,2420,2420,2420,0
|
|
20240617,175600,2114759100,2420,2420,2420,2420,0
|
|
20240617,175500,2114759100,2420,2420,2420,2420,0
|
|
20240617,175400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,175300,2114759100,2420,2420,2420,2420,0
|
|
20240617,175200,2114759100,2420,2420,2420,2420,0
|
|
20240617,175100,2114759100,2420,2420,2420,2420,0
|
|
20240617,175000,2114759100,2420,2420,2420,2420,0
|
|
20240617,174900,2114759100,2420,2420,2420,2420,0
|
|
20240617,174800,2114759100,2420,2420,2420,2420,0
|
|
20240617,174700,2114759100,2420,2420,2420,2420,0
|
|
20240617,174600,2114759100,2420,2420,2420,2420,0
|
|
20240617,174500,2114759100,2420,2420,2420,2420,0
|
|
20240617,174400,2114759100,2420,2420,2420,2420,0
|
|
20240617,174300,2114759100,2420,2420,2420,2420,0
|
|
20240617,174200,2114759100,2420,2420,2420,2420,0
|
|
20240617,174100,2114759100,2420,2420,2420,2420,0
|
|
20240617,174000,2114759100,2420,2420,2420,2420,0
|
|
20240617,173900,2114759100,2420,2420,2420,2420,0
|
|
20240617,173800,2114759100,2420,2420,2420,2420,0
|
|
20240617,173700,2114759100,2420,2420,2420,2420,0
|
|
20240617,173600,2114759100,2420,2420,2420,2420,0
|
|
20240617,173500,2114759100,2420,2420,2420,2420,0
|
|
20240617,173400,2114759100,2420,2420,2420,2420,0
|
|
20240617,173300,2114759100,2420,2420,2420,2420,0
|
|
20240617,173200,2114759100,2420,2420,2420,2420,0
|
|
20240617,173100,2114759100,2420,2420,2420,2420,0
|
|
20240617,173000,2114759100,2420,2420,2420,2420,0
|
|
20240617,172900,2114759100,2420,2420,2420,2420,0
|
|
20240617,172800,2114759100,2420,2420,2420,2420,0
|
|
20240617,172700,2114759100,2420,2420,2420,2420,0
|
|
20240617,172600,2114759100,2420,2420,2420,2420,0
|
|
20240617,172500,2114759100,2420,2420,2420,2420,0
|
|
20240617,172400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,172300,2114759100,2420,2420,2420,2420,0
|
|
20240617,172200,2114759100,2420,2420,2420,2420,0
|
|
20240617,172100,2114759100,2420,2420,2420,2420,0
|
|
20240617,172000,2114759100,2420,2420,2420,2420,0
|
|
20240617,171900,2114759100,2420,2420,2420,2420,0
|
|
20240617,171800,2114759100,2420,2420,2420,2420,0
|
|
20240617,171700,2114759100,2420,2420,2420,2420,0
|
|
20240617,171600,2114759100,2420,2420,2420,2420,0
|
|
20240617,171500,2114759100,2420,2420,2420,2420,0
|
|
20240617,171400,2114759100,2420,2420,2420,2420,0
|
|
20240617,171300,2114759100,2420,2420,2420,2420,0
|
|
20240617,171200,2114759100,2420,2420,2420,2420,0
|
|
20240617,171100,2114759100,2420,2420,2420,2420,0
|
|
20240617,171000,2114759100,2420,2420,2420,2420,0
|
|
20240617,170900,2114759100,2420,2420,2420,2420,0
|
|
20240617,170800,2114759100,2420,2420,2420,2420,0
|
|
20240617,170700,2114759100,2420,2420,2420,2420,0
|
|
20240617,170600,2114759100,2420,2420,2420,2420,0
|
|
20240617,170500,2114759100,2420,2420,2420,2420,0
|
|
20240617,170400,2114759100,2420,2420,2420,2420,0
|
|
20240617,170300,2114759100,2420,2420,2420,2420,0
|
|
20240617,170200,2114759100,2420,2420,2420,2420,0
|
|
20240617,170100,2114759100,2420,2420,2420,2420,0
|
|
20240617,170000,2114759100,2420,2420,2420,2420,0
|
|
20240617,165900,2114759100,2420,2420,2420,2420,0
|
|
20240617,165800,2114759100,2420,2420,2420,2420,0
|
|
20240617,165700,2114759100,2420,2420,2420,2420,0
|
|
20240617,165600,2114759100,2420,2420,2420,2420,0
|
|
20240617,165500,2114759100,2420,2420,2420,2420,0
|
|
20240617,165400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,165300,2114759100,2420,2420,2420,2420,0
|
|
20240617,165200,2114759100,2420,2420,2420,2420,0
|
|
20240617,165100,2114759100,2420,2420,2420,2420,0
|
|
20240617,165000,2114759100,2420,2420,2420,2420,0
|
|
20240617,164900,2114759100,2420,2420,2420,2420,0
|
|
20240617,164800,2114759100,2420,2420,2420,2420,0
|
|
20240617,164700,2114759100,2420,2420,2420,2420,0
|
|
20240617,164600,2114759100,2420,2420,2420,2420,0
|
|
20240617,164500,2114759100,2420,2420,2420,2420,0
|
|
20240617,164400,2114759100,2420,2420,2420,2420,0
|
|
20240617,164300,2114759100,2420,2420,2420,2420,0
|
|
20240617,164200,2114759100,2420,2420,2420,2420,0
|
|
20240617,164100,2114759100,2420,2420,2420,2420,0
|
|
20240617,164000,2114759100,2420,2420,2420,2420,0
|
|
20240617,163900,2114759100,2420,2420,2420,2420,0
|
|
20240617,163800,2114759100,2420,2420,2420,2420,0
|
|
20240617,163700,2114759100,2420,2420,2420,2420,0
|
|
20240617,163600,2114759100,2420,2420,2420,2420,0
|
|
20240617,163500,2114759100,2420,2420,2420,2420,0
|
|
20240617,163400,2114759100,2420,2420,2420,2420,0
|
|
20240617,163300,2114759100,2420,2420,2420,2420,0
|
|
20240617,163200,2114759100,2420,2420,2420,2420,0
|
|
20240617,163100,2114759100,2420,2420,2420,2420,0
|
|
20240617,163000,2114759100,2420,2420,2420,2420,0
|
|
20240617,162900,2114759100,2420,2420,2420,2420,0
|
|
20240617,162800,2114759100,2420,2420,2420,2420,0
|
|
20240617,162700,2114759100,2420,2420,2420,2420,0
|
|
20240617,162600,2114759100,2420,2420,2420,2420,0
|
|
20240617,162500,2114759100,2420,2420,2420,2420,0
|
|
20240617,162400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,162300,2114759100,2420,2420,2420,2420,0
|
|
20240617,162200,2114759100,2420,2420,2420,2420,0
|
|
20240617,162100,2114759100,2420,2420,2420,2420,0
|
|
20240617,162000,2114759100,2420,2420,2420,2420,0
|
|
20240617,161900,2114759100,2420,2420,2420,2420,0
|
|
20240617,161800,2114759100,2420,2420,2420,2420,0
|
|
20240617,161700,2114759100,2420,2420,2420,2420,0
|
|
20240617,161600,2114759100,2420,2420,2420,2420,0
|
|
20240617,161500,2114759100,2420,2420,2420,2420,0
|
|
20240617,161400,2114759100,2420,2420,2420,2420,0
|
|
20240617,161300,2114759100,2420,2420,2420,2420,0
|
|
20240617,161200,2114759100,2420,2420,2420,2420,0
|
|
20240617,161100,2114759100,2420,2420,2420,2420,0
|
|
20240617,161000,2114759100,2420,2420,2420,2420,0
|
|
20240617,160900,2114759100,2420,2420,2420,2420,0
|
|
20240617,160800,2114759100,2420,2420,2420,2420,0
|
|
20240617,160700,2114759100,2420,2420,2420,2420,0
|
|
20240617,160600,2114759100,2420,2420,2420,2420,0
|
|
20240617,160500,2114759100,2420,2420,2420,2420,0
|
|
20240617,160400,2114759100,2420,2420,2420,2420,0
|
|
20240617,160300,2114759100,2420,2420,2420,2420,0
|
|
20240617,160200,2114759100,2420,2420,2420,2420,0
|
|
20240617,160100,2114759100,2420,2420,2420,2420,0
|
|
20240617,160000,2114759100,2420,2420,2420,2420,0
|
|
20240617,155900,2114759100,2420,2420,2420,2420,0
|
|
20240617,155800,2114759100,2420,2420,2420,2420,0
|
|
20240617,155700,2114759100,2420,2420,2420,2420,0
|
|
20240617,155600,2114759100,2420,2420,2420,2420,0
|
|
20240617,155500,2114759100,2420,2420,2420,2420,0
|
|
20240617,155400,2114759100,2420,2420,2420,2420,6055
|
|
20240617,155300,2114759100,2420,2420,2420,2420,0
|
|
20240617,155200,2114759100,2420,2420,2420,2420,0
|
|
20240617,155100,2114759100,2420,2420,2420,2420,0
|
|
20240617,155000,2114759100,2420,2420,2420,2420,0
|
|
20240617,154900,2114759100,2420,2420,2420,2420,0
|
|
20240617,154800,2114759100,2420,2420,2420,2420,0
|
|
20240617,154700,2114759100,2420,2420,2420,2420,0
|
|
20240617,154600,2114759100,2420,2420,2420,2420,0
|
|
20240617,154500,2114759100,2420,2420,2420,2420,0
|
|
20240617,154400,2114759100,2420,2420,2420,2420,0
|
|
20240617,154300,2114759100,2420,2420,2420,2420,0
|
|
20240617,154200,2114759100,2420,2420,2420,2420,0
|
|
20240617,154100,2114759100,2420,2420,2420,2420,0
|
|
20240617,154000,2114759100,2420,2420,2420,2420,0
|
|
20240617,153900,2114759100,2420,2420,2420,2420,0
|
|
20240617,153800,2114759100,2420,2420,2420,2420,0
|
|
20240617,153700,2114759100,2420,2420,2420,2420,0
|
|
20240617,153600,2114759100,2420,2420,2420,2420,0
|
|
20240617,153500,2114759100,2420,2420,2420,2420,0
|
|
20240617,153400,2114759100,2420,2420,2420,2420,0
|
|
20240617,153300,2114759100,2420,2420,2420,2420,0
|
|
20240617,153200,2114759100,2420,2420,2420,2420,0
|
|
20240617,153100,2114759100,2420,2420,2420,2420,0
|
|
20240617,153000,2114759100,2420,2420,2420,2420,6055
|
|
20240617,152900,2100106000,2430,2430,2430,2430,0
|
|
20240617,152800,2100106000,2430,2430,2430,2430,0
|
|
20240617,152700,2100106000,2430,2430,2430,2430,0
|
|
20240617,152600,2100106000,2430,2430,2430,2430,0
|
|
20240617,152500,2100106000,2430,2430,2430,2430,0
|
|
20240617,152400,2100106000,2430,2430,2430,2430,0
|
|
20240617,152300,2100106000,2430,2430,2430,2430,0
|
|
20240617,152200,2100106000,2430,2430,2430,2430,0
|
|
20240617,152100,2100106000,2430,2430,2430,2430,0
|
|
20240617,152000,2100106000,2430,2430,2430,2430,0
|
|
20240617,151900,2100106000,2430,2430,2430,2425,45
|
|
20240617,151800,2099996850,2430,2425,2430,2420,2625
|
|
20240617,151700,2093641375,2430,2430,2430,2420,403
|
|
20240617,151600,2092663595,2425,2425,2425,2425,774
|
|
20240617,151500,2090786645,2430,2435,2440,2420,16721
|
|
20240617,151400,2050257310,2440,2440,2440,2440,1
|
|
20240617,151300,2050254870,2440,2435,2440,2435,583
|
|
20240617,151200,2048835260,2435,2435,2435,2430,572
|
|
20240617,151100,2047445275,2435,2440,2440,2435,357
|
|
20240617,151000,2046575675,2440,2440,2440,2440,51
|
|
20240617,150900,2046451235,2440,2435,2440,2435,400
|
|
20240617,150800,2045477230,2430,2435,2435,2430,3210
|
|
20240617,150700,2037663550,2435,2435,2435,2435,26
|
|
20240617,150600,2037600240,2440,2440,2440,2440,2
|
|
20240617,150500,2037595360,2435,2435,2435,2435,4262
|
|
20240617,150400,2027217390,2440,2440,2440,2440,2
|
|
20240617,150300,2027212510,2435,2440,2440,2435,5447
|
|
20240617,150200,2013949060,2435,2445,2445,2435,1172
|
|
20240617,150100,2011091780,2445,2445,2445,2445,0
|
|
20240617,150000,2011091780,2445,2445,2445,2445,437
|
|
20240617,145900,2010023315,2445,2445,2445,2445,0
|
|
20240617,145800,2010023315,2445,2445,2445,2445,0
|
|
20240617,145700,2010023315,2445,2440,2445,2435,223
|
|
20240617,145600,2009478495,2440,2440,2440,2435,46
|
|
20240617,145500,2009366450,2440,2440,2440,2440,42
|
|
20240617,145400,2009263970,2440,2440,2440,2435,233
|
|
20240617,145300,2008695890,2440,2440,2440,2440,119
|
|
20240617,145200,2008405530,2445,2445,2450,2430,18649
|
|
20240617,145100,1962924615,2450,2450,2450,2450,1
|
|
20240617,145000,1962922165,2445,2445,2445,2445,0
|
|
20240617,144900,1962922165,2445,2445,2445,2445,1834
|
|
20240617,144800,1958438035,2445,2445,2445,2445,1
|
|
20240617,144700,1958435590,2445,2445,2445,2445,0
|
|
20240617,144600,1958435590,2445,2445,2445,2445,0
|
|
20240617,144500,1958435590,2445,2440,2445,2440,1310
|
|
20240617,144400,1955239090,2440,2445,2445,2440,104
|
|
20240617,144300,1954985310,2445,2445,2445,2445,2
|
|
20240617,144200,1954980420,2440,2440,2440,2435,2106
|
|
20240617,144100,1949850490,2440,2440,2440,2440,35
|
|
20240617,144000,1949765090,2440,2445,2445,2440,16112
|
|
20240617,143900,1910451610,2440,2440,2440,2440,0
|
|
20240617,143800,1910451610,2440,2440,2440,2440,1
|
|
20240617,143700,1910449170,2445,2450,2450,2445,7417
|
|
20240617,143600,1892314600,2450,2450,2450,2450,1301
|
|
20240617,143500,1889127150,2450,2455,2455,2450,4525
|
|
20240617,143400,1878033390,2455,2455,2455,2455,2605
|
|
20240617,143300,1871638115,2460,2460,2460,2460,0
|
|
20240617,143200,1871638115,2460,2460,2460,2460,0
|
|
20240617,143100,1871638115,2460,2460,2460,2460,0
|
|
20240617,143000,1871638115,2460,2460,2460,2460,1
|
|
20240617,142900,1871635655,2460,2460,2460,2460,0
|
|
20240617,142800,1871635655,2460,2460,2460,2460,0
|
|
20240617,142700,1871635655,2460,2460,2460,2460,600
|
|
20240617,142600,1870159655,2460,2460,2460,2460,0
|
|
20240617,142500,1870159655,2460,2460,2460,2460,0
|
|
20240617,142400,1870159655,2460,2460,2460,2460,0
|
|
20240617,142300,1870159655,2460,2460,2460,2460,4
|
|
20240617,142200,1870149815,2455,2455,2455,2455,0
|
|
20240617,142100,1870149815,2455,2455,2455,2455,0
|
|
20240617,142000,1870149815,2455,2455,2460,2455,3961
|
|
20240617,141900,1860422830,2455,2455,2455,2455,0
|
|
20240617,141800,1860422830,2455,2455,2455,2455,0
|
|
20240617,141700,1860422830,2455,2455,2455,2455,1000
|
|
20240617,141600,1857967830,2455,2455,2455,2455,0
|
|
20240617,141500,1857967830,2455,2455,2455,2455,0
|
|
20240617,141400,1857967830,2455,2455,2455,2455,1
|
|
20240617,141300,1857965375,2450,2450,2450,2450,3232
|
|
20240617,141200,1850046975,2450,2450,2450,2450,315
|
|
20240617,141100,1849275225,2445,2445,2445,2445,6024
|
|
20240617,141000,1834546545,2445,2445,2445,2445,0
|
|
20240617,140900,1834546545,2445,2445,2445,2445,2000
|
|
20240617,140800,1829656545,2445,2445,2445,2445,2290
|
|
20240617,140700,1824057495,2445,2440,2445,2440,1246
|
|
20240617,140600,1821012375,2440,2450,2450,2440,10997
|
|
20240617,140500,1794124770,2445,2450,2450,2445,108
|
|
20240617,140400,1793860555,2450,2450,2450,2450,478
|
|
20240617,140300,1792689455,2445,2445,2445,2445,0
|
|
20240617,140200,1792689455,2445,2450,2450,2445,600
|
|
20240617,140100,1791222405,2450,2455,2455,2450,1051
|
|
20240617,140000,1788645420,2450,2450,2450,2450,1374
|
|
20240617,135900,1785279120,2455,2455,2455,2455,10
|
|
20240617,135800,1785254570,2455,2455,2455,2455,0
|
|
20240617,135700,1785254570,2455,2450,2455,2450,501
|
|
20240617,135600,1784024620,2445,2450,2450,2445,9665
|
|
20240617,135500,1760355330,2455,2455,2455,2455,0
|
|
20240617,135400,1760355330,2455,2455,2455,2455,51
|
|
20240617,135300,1760230125,2455,2455,2455,2455,30
|
|
20240617,135200,1760156475,2455,2455,2455,2455,1801
|
|
20240617,135100,1755735020,2455,2460,2460,2455,662
|
|
20240617,135000,1754109560,2465,2465,2465,2465,0
|
|
20240617,134900,1754109560,2465,2465,2465,2465,2
|
|
20240617,134800,1754104630,2460,2460,2460,2460,662
|
|
20240617,134700,1752476110,2465,2465,2465,2465,1
|
|
20240617,134600,1752473645,2465,2465,2465,2465,0
|
|
20240617,134500,1752473645,2465,2465,2465,2465,0
|
|
20240617,134400,1752473645,2465,2465,2465,2465,2
|
|
20240617,134300,1752468715,2465,2460,2465,2460,1500
|
|
20240617,134200,1748776220,2460,2460,2460,2460,71
|
|
20240617,134100,1748601560,2460,2460,2460,2460,0
|
|
20240617,134000,1748601560,2460,2460,2460,2460,1701
|
|
20240617,133900,1744417100,2460,2460,2460,2460,570
|
|
20240617,133800,1743014900,2455,2455,2455,2455,0
|
|
20240617,133700,1743014900,2455,2455,2455,2455,8
|
|
20240617,133600,1742995260,2455,2455,2455,2455,0
|
|
20240617,133500,1742995260,2455,2455,2455,2455,0
|
|
20240617,133400,1742995260,2455,2455,2455,2455,0
|
|
20240617,133300,1742995260,2455,2455,2455,2455,3
|
|
20240617,133200,1742987895,2455,2455,2455,2455,0
|
|
20240617,133100,1742987895,2455,2460,2460,2455,120
|
|
20240617,133000,1742693220,2450,2450,2450,2450,0
|
|
20240617,132900,1742693220,2450,2450,2450,2450,0
|
|
20240617,132800,1742693220,2450,2450,2450,2450,430
|
|
20240617,132700,1741639720,2460,2460,2460,2455,2149
|
|
20240617,132600,1736363660,2460,2450,2460,2450,567
|
|
20240617,132500,1734974480,2455,2455,2455,2455,2
|
|
20240617,132400,1734969570,2445,2445,2445,2445,0
|
|
20240617,132300,1734969570,2445,2445,2445,2445,1000
|
|
20240617,132200,1732524570,2445,2445,2445,2445,0
|
|
20240617,132100,1732524570,2445,2445,2445,2445,300
|
|
20240617,132000,1731791070,2450,2445,2455,2445,2972
|
|
20240617,131900,1724499070,2445,2445,2445,2445,0
|
|
20240617,131800,1724499070,2445,2445,2445,2445,50
|
|
20240617,131700,1724376820,2445,2445,2445,2445,1
|
|
20240617,131600,1724374375,2460,2460,2460,2460,0
|
|
20240617,131500,1724374375,2460,2450,2460,2450,743
|
|
20240617,131400,1722552295,2450,2450,2450,2450,0
|
|
20240617,131300,1722552295,2450,2450,2450,2450,1
|
|
20240617,131200,1722549845,2445,2450,2450,2445,1005
|
|
20240617,131100,1720092595,2450,2450,2450,2450,100
|
|
20240617,131000,1719847595,2460,2460,2460,2460,10
|
|
20240617,130900,1719822995,2460,2460,2460,2460,1
|
|
20240617,130800,1719820535,2460,2460,2460,2460,1
|
|
20240617,130700,1719818075,2445,2445,2445,2445,11
|
|
20240617,130600,1719791180,2450,2450,2450,2450,42
|
|
20240617,130500,1719688280,2450,2450,2450,2450,877
|
|
20240617,130400,1717539630,2465,2450,2465,2450,94
|
|
20240617,130300,1717309255,2450,2445,2450,2445,1050
|
|
20240617,130200,1714741755,2445,2445,2445,2445,1000
|
|
20240617,130100,1712296755,2450,2450,2450,2450,1119
|
|
20240617,130000,1709555205,2450,2450,2450,2450,0
|
|
20240617,125900,1709555205,2450,2450,2450,2450,0
|
|
20240617,125800,1709555205,2450,2450,2450,2450,0
|
|
20240617,125700,1709555205,2450,2450,2450,2450,14
|
|
20240617,125600,1709520905,2450,2450,2450,2450,11
|
|
20240617,125500,1709493955,2450,2450,2450,2445,2975
|
|
20240617,125400,1702206205,2455,2455,2455,2455,0
|
|
20240617,125300,1702206205,2455,2450,2455,2450,205
|
|
20240617,125200,1701702955,2455,2450,2455,2450,3436
|
|
20240617,125100,1693284745,2450,2450,2450,2450,400
|
|
20240617,125000,1692304745,2455,2455,2455,2455,115
|
|
20240617,124900,1692022420,2455,2455,2455,2455,0
|
|
20240617,124800,1692022420,2455,2460,2460,2455,4633
|
|
20240617,124700,1680648395,2460,2465,2465,2460,330
|
|
20240617,124600,1679835095,2460,2460,2460,2460,100
|
|
20240617,124500,1679589095,2455,2460,2465,2455,1424
|
|
20240617,124400,1676079210,2455,2455,2455,2455,0
|
|
20240617,124300,1676079210,2455,2455,2455,2455,0
|
|
20240617,124200,1676079210,2455,2455,2455,2455,0
|
|
20240617,124100,1676079210,2455,2455,2455,2455,4
|
|
20240617,124000,1676069390,2455,2455,2455,2455,7
|
|
20240617,123900,1676052205,2455,2455,2455,2455,1000
|
|
20240617,123800,1673597205,2455,2455,2455,2455,0
|
|
20240617,123700,1673597205,2455,2455,2455,2455,0
|
|
20240617,123600,1673597205,2455,2455,2455,2455,630
|
|
20240617,123500,1672050555,2465,2465,2465,2465,0
|
|
20240617,123400,1672050555,2465,2465,2465,2465,143
|
|
20240617,123300,1671698060,2460,2460,2460,2460,100
|
|
20240617,123200,1671452060,2460,2465,2465,2460,21
|
|
20240617,123100,1671400390,2465,2465,2465,2465,13
|
|
20240617,123000,1671368345,2460,2460,2460,2460,1
|
|
20240617,122900,1671365885,2460,2460,2460,2460,50
|
|
20240617,122800,1671242885,2460,2460,2460,2460,0
|
|
20240617,122700,1671242885,2460,2460,2460,2460,0
|
|
20240617,122600,1671242885,2460,2460,2460,2460,7
|
|
20240617,122500,1671225665,2460,2465,2465,2460,947
|
|
20240617,122400,1668896035,2465,2460,2465,2460,12
|
|
20240617,122300,1668866460,2455,2455,2455,2455,2023
|
|
20240617,122200,1663899995,2460,2460,2460,2460,0
|
|
20240617,122100,1663899995,2460,2460,2460,2460,13
|
|
20240617,122000,1663868015,2460,2460,2460,2460,1146
|
|
20240617,121900,1661048855,2465,2465,2465,2465,180
|
|
20240617,121800,1660605155,2465,2465,2465,2465,0
|
|
20240617,121700,1660605155,2465,2465,2465,2465,0
|
|
20240617,121600,1660605155,2465,2460,2465,2460,3342
|
|
20240617,121500,1652381335,2465,2465,2465,2465,0
|
|
20240617,121400,1652381335,2465,2465,2465,2465,200
|
|
20240617,121300,1651888335,2470,2470,2470,2470,0
|
|
20240617,121200,1651888335,2470,2470,2470,2470,0
|
|
20240617,121100,1651888335,2470,2470,2470,2470,0
|
|
20240617,121000,1651888335,2470,2465,2470,2460,2117
|
|
20240617,120900,1646664865,2465,2465,2465,2465,0
|
|
20240617,120800,1646664865,2465,2465,2465,2465,0
|
|
20240617,120700,1646664865,2465,2465,2465,2465,1
|
|
20240617,120600,1646662400,2460,2460,2460,2460,1362
|
|
20240617,120500,1643311880,2470,2465,2470,2465,1111
|
|
20240617,120400,1640573215,2465,2465,2465,2465,31
|
|
20240617,120300,1640496800,2460,2460,2460,2460,0
|
|
20240617,120200,1640496800,2460,2465,2465,2460,207
|
|
20240617,120100,1639987335,2470,2470,2470,2470,0
|
|
20240617,120000,1639987335,2470,2470,2470,2470,0
|
|
20240617,115900,1639987335,2470,2470,2470,2470,0
|
|
20240617,115800,1639987335,2470,2470,2470,2470,1
|
|
20240617,115700,1639984865,2465,2465,2465,2465,10
|
|
20240617,115600,1639960215,2470,2470,2470,2470,12
|
|
20240617,115500,1639930575,2455,2460,2460,2455,2600
|
|
20240617,115400,1633547550,2460,2460,2460,2460,0
|
|
20240617,115300,1633547550,2460,2470,2470,2455,16339
|
|
20240617,115200,1593355975,2485,2480,2485,2480,5
|
|
20240617,115100,1593343560,2470,2470,2470,2470,0
|
|
20240617,115000,1593343560,2470,2470,2470,2470,0
|
|
20240617,114900,1593343560,2470,2470,2470,2470,0
|
|
20240617,114800,1593343560,2470,2470,2470,2470,0
|
|
20240617,114700,1593343560,2470,2475,2475,2470,693
|
|
20240617,114600,1591630840,2485,2485,2485,2485,62
|
|
20240617,114500,1591476770,2470,2470,2470,2470,424
|
|
20240617,114400,1590429490,2485,2485,2485,2485,0
|
|
20240617,114300,1590429490,2485,2485,2485,2485,101
|
|
20240617,114200,1590178505,2470,2470,2470,2470,0
|
|
20240617,114100,1590178505,2470,2470,2470,2470,0
|
|
20240617,114000,1590178505,2470,2470,2470,2470,0
|
|
20240617,113900,1590178505,2470,2470,2470,2470,0
|
|
20240617,113800,1590178505,2470,2470,2470,2470,400
|
|
20240617,113700,1589190505,2470,2470,2470,2470,0
|
|
20240617,113600,1589190505,2470,2470,2470,2470,0
|
|
20240617,113500,1589190505,2470,2470,2470,2470,0
|
|
20240617,113400,1589190505,2470,2470,2470,2470,515
|
|
20240617,113300,1587918455,2470,2470,2470,2470,0
|
|
20240617,113200,1587918455,2470,2470,2470,2470,13
|
|
20240617,113100,1587886345,2470,2470,2470,2470,95
|
|
20240617,113000,1587651695,2465,2465,2465,2465,0
|
|
20240617,112900,1587651695,2465,2470,2470,2465,850
|
|
20240617,112800,1585554665,2485,2470,2485,2470,43
|
|
20240617,112700,1585448275,2470,2470,2470,2470,0
|
|
20240617,112600,1585448275,2470,2470,2470,2470,0
|
|
20240617,112500,1585448275,2470,2470,2470,2470,0
|
|
20240617,112400,1585448275,2470,2470,2470,2470,0
|
|
20240617,112300,1585448275,2470,2470,2470,2470,0
|
|
20240617,112200,1585448275,2470,2470,2470,2470,0
|
|
20240617,112100,1585448275,2470,2470,2470,2470,0
|
|
20240617,112000,1585448275,2470,2470,2470,2470,400
|
|
20240617,111900,1584460275,2470,2470,2470,2470,721
|
|
20240617,111800,1582679405,2475,2475,2475,2475,0
|
|
20240617,111700,1582679405,2475,2475,2475,2475,0
|
|
20240617,111600,1582679405,2475,2475,2480,2475,2678
|
|
20240617,111500,1576049345,2475,2475,2475,2475,0
|
|
20240617,111400,1576049345,2475,2475,2475,2475,76
|
|
20240617,111300,1575861245,2475,2475,2475,2475,15
|
|
20240617,111200,1575824120,2475,2485,2485,2475,9832
|
|
20240617,111100,1551461400,2480,2485,2485,2480,1050
|
|
20240617,111000,1548852400,2480,2485,2485,2480,7505
|
|
20240617,110900,1530220395,2485,2485,2485,2485,5056
|
|
20240617,110800,1517656235,2485,2485,2485,2485,1020
|
|
20240617,110700,1515121535,2490,2490,2490,2490,600
|
|
20240617,110600,1513627535,2485,2485,2490,2485,94
|
|
20240617,110500,1513393920,2490,2490,2490,2485,140
|
|
20240617,110400,1513045470,2490,2490,2490,2490,33
|
|
20240617,110300,1512963300,2490,2485,2490,2480,981
|
|
20240617,110200,1510530405,2490,2490,2490,2490,0
|
|
20240617,110100,1510530405,2490,2485,2490,2480,82
|
|
20240617,110000,1510326535,2480,2490,2490,2480,657
|
|
20240617,105900,1508694460,2480,2480,2480,2480,0
|
|
20240617,105800,1508694460,2480,2480,2480,2480,0
|
|
20240617,105700,1508694460,2480,2495,2495,2480,5540
|
|
20240617,105600,1494927885,2490,2495,2495,2490,7
|
|
20240617,105500,1494910430,2490,2490,2490,2490,0
|
|
20240617,105400,1494910430,2490,2495,2495,2490,3
|
|
20240617,105300,1494902950,2495,2485,2495,2485,302
|
|
20240617,105200,1494152460,2490,2495,2495,2490,509
|
|
20240617,105100,1492882510,2490,2495,2495,2490,16
|
|
20240617,105000,1492842630,2490,2495,2495,2490,107
|
|
20240617,104900,1492576170,2500,2500,2500,2500,200
|
|
20240617,104800,1492076170,2490,2490,2490,2490,0
|
|
20240617,104700,1492076170,2490,2490,2490,2490,0
|
|
20240617,104600,1492076170,2490,2495,2495,2490,1638
|
|
20240617,104500,1487997545,2495,2495,2495,2495,0
|
|
20240617,104400,1487997545,2495,2495,2495,2495,0
|
|
20240617,104300,1487997545,2495,2495,2495,2495,3
|
|
20240617,104200,1487990060,2495,2495,2495,2490,1056
|
|
20240617,104100,1485360575,2495,2495,2495,2495,0
|
|
20240617,104000,1485360575,2495,2495,2495,2495,4
|
|
20240617,103900,1485350595,2495,2495,2495,2495,0
|
|
20240617,103800,1485350595,2495,2495,2495,2495,1
|
|
20240617,103700,1485348100,2490,2495,2495,2490,50
|
|
20240617,103600,1485223595,2495,2490,2495,2490,202
|
|
20240617,103500,1484720605,2490,2490,2490,2490,100
|
|
20240617,103400,1484471605,2495,2500,2500,2495,7
|
|
20240617,103300,1484454135,2490,2490,2490,2490,0
|
|
20240617,103200,1484454135,2490,2490,2490,2490,48
|
|
20240617,103100,1484334615,2495,2495,2495,2495,2
|
|
20240617,103000,1484329625,2495,2495,2495,2495,4
|
|
20240617,102900,1484319645,2490,2490,2490,2490,0
|
|
20240617,102800,1484319645,2490,2490,2490,2490,1100
|
|
20240617,102700,1481580645,2495,2495,2495,2495,4
|
|
20240617,102600,1481570665,2490,2490,2495,2490,2493
|
|
20240617,102500,1475363045,2495,2495,2495,2495,3781
|
|
20240617,102400,1465929450,2500,2495,2500,2495,1243
|
|
20240617,102300,1462828145,2495,2495,2495,2495,1518
|
|
20240617,102200,1459040735,2500,2500,2500,2500,100
|
|
20240617,102100,1458790735,2500,2500,2500,2500,209
|
|
20240617,102000,1458268235,2495,2495,2495,2495,3248
|
|
20240617,101900,1450164475,2500,2500,2500,2500,0
|
|
20240617,101800,1450164475,2500,2500,2500,2500,207
|
|
20240617,101700,1449646975,2495,2495,2495,2495,0
|
|
20240617,101600,1449646975,2495,2495,2495,2495,0
|
|
20240617,101500,1449646975,2495,2495,2495,2495,50
|
|
20240617,101400,1449522225,2495,2495,2495,2495,590
|
|
20240617,101300,1448050175,2495,2495,2495,2495,4510
|
|
20240617,101200,1436797725,2490,2490,2490,2490,0
|
|
20240617,101100,1436797725,2490,2495,2495,2490,76
|
|
20240617,101000,1436608460,2495,2495,2495,2495,1158
|
|
20240617,100900,1433719250,2495,2500,2500,2495,90
|
|
20240617,100800,1433494395,2500,2495,2500,2490,1919
|
|
20240617,100700,1428714170,2495,2475,2495,2475,79096
|
|
20240617,100600,1232944560,2475,2520,2520,2470,131325
|
|
20240617,100500,907718375,2515,2520,2520,2515,38
|
|
20240617,100400,907622770,2520,2520,2520,2515,550
|
|
20240617,100300,906239415,2520,2520,2520,2520,436
|
|
20240617,100200,905140695,2520,2520,2520,2520,36
|
|
20240617,100100,905049975,2520,2520,2520,2520,1104
|
|
20240617,100000,902267895,2515,2515,2515,2515,62
|
|
20240617,095900,902111965,2515,2510,2515,2510,369
|
|
20240617,095800,901185375,2510,2520,2520,2510,1368
|
|
20240617,095700,897739905,2520,2520,2520,2520,112
|
|
20240617,095600,897457665,2520,2515,2520,2515,1993
|
|
20240617,095500,892435310,2520,2520,2520,2510,704
|
|
20240617,095400,890662015,2520,2520,2520,2520,57
|
|
20240617,095300,890518375,2520,2515,2520,2515,58
|
|
20240617,095200,890372500,2515,2515,2515,2515,634
|
|
20240617,095100,888777990,2515,2515,2515,2515,1
|
|
20240617,095000,888775475,2515,2515,2515,2515,10
|
|
20240617,094900,888750325,2510,2510,2510,2510,403
|
|
20240617,094800,887738795,2515,2515,2515,2515,776
|
|
20240617,094700,885787155,2510,2510,2510,2510,413
|
|
20240617,094600,884750525,2505,2505,2505,2505,500
|
|
20240617,094500,883498025,2510,2510,2510,2510,70
|
|
20240617,094400,883322325,2510,2510,2515,2510,414
|
|
20240617,094300,882283160,2510,2515,2515,2510,3342
|
|
20240617,094200,873880245,2520,2520,2520,2520,173
|
|
20240617,094100,873444285,2515,2520,2520,2515,610
|
|
20240617,094000,871910125,2520,2520,2520,2510,1132
|
|
20240617,093900,869057775,2520,2520,2520,2515,1019
|
|
20240617,093800,866494895,2520,2515,2520,2515,1229
|
|
20240617,093700,863403950,2515,2520,2520,2515,1301
|
|
20240617,093600,860125440,2520,2520,2520,2520,2065
|
|
20240617,093500,854921640,2520,2520,2520,2515,546
|
|
20240617,093400,853548240,2515,2515,2520,2515,1434
|
|
20240617,093300,849934805,2515,2510,2515,2510,1143
|
|
20240617,093200,847060505,2510,2500,2515,2500,2375
|
|
20240617,093100,841101525,2505,2500,2505,2500,4704
|
|
20240617,093000,829338170,2500,2500,2500,2500,5
|
|
20240617,092900,829325670,2500,2495,2500,2495,2239
|
|
20240617,092800,823733035,2500,2495,2500,2495,81
|
|
20240617,092700,823530935,2500,2500,2500,2500,2043
|
|
20240617,092600,818423435,2500,2495,2500,2490,943
|
|
20240617,092500,816067290,2495,2490,2495,2490,672
|
|
20240617,092400,814392155,2485,2485,2485,2485,500
|
|
20240617,092300,813149655,2485,2480,2485,2480,1830
|
|
20240617,092200,808607105,2485,2480,2485,2475,343
|
|
20240617,092100,807756280,2485,2485,2485,2485,5
|
|
20240617,092000,807743855,2485,2485,2485,2480,176
|
|
20240617,091900,807306515,2485,2485,2485,2485,0
|
|
20240617,091800,807306515,2485,2485,2485,2485,19
|
|
20240617,091700,807259300,2485,2485,2485,2485,2729
|
|
20240617,091600,800477735,2485,2480,2485,2480,2384
|
|
20240617,091500,794565155,2480,2460,2485,2460,4704
|
|
20240617,091400,782919580,2470,2455,2470,2450,2197
|
|
20240617,091300,777530060,2465,2475,2475,2440,73701
|
|
20240617,091200,597090430,2470,2475,2475,2470,882
|
|
20240617,091100,594911490,2470,2475,2475,2470,1149
|
|
20240617,091000,592073455,2475,2470,2475,2460,3537
|
|
20240617,090900,583340795,2475,2530,2530,2470,38831
|
|
20240617,090800,486769545,2530,2520,2530,2515,8162
|
|
20240617,090700,466169855,2520,2505,2520,2505,2693
|
|
20240617,090600,459407005,2500,2500,2505,2500,4934
|
|
20240617,090500,447056685,2500,2500,2500,2500,101
|
|
20240617,090400,446804185,2500,2500,2500,2500,50
|
|
20240617,090300,446679185,2500,2505,2505,2500,2985
|
|
20240617,090200,439215685,2505,2515,2515,2475,44552
|
|
20240617,090100,328535510,2515,2490,2515,2490,4694
|
|
20240617,090000,316804070,2490,2475,2490,2460,127793
|