602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,185800,2274803250,2540,2540,2540,2540,0
|
|
20240719,185700,2274803250,2540,2540,2540,2540,0
|
|
20240719,185600,2274803250,2540,2540,2540,2540,0
|
|
20240719,185500,2274803250,2540,2540,2540,2540,0
|
|
20240719,185400,2274803250,2540,2540,2540,2540,0
|
|
20240719,185300,2274803250,2540,2540,2540,2540,0
|
|
20240719,185200,2274803250,2540,2540,2540,2540,0
|
|
20240719,185100,2274803250,2540,2540,2540,2540,0
|
|
20240719,185000,2274803250,2540,2540,2540,2540,0
|
|
20240719,184900,2274803250,2540,2540,2540,2540,0
|
|
20240719,184800,2274803250,2540,2540,2540,2540,0
|
|
20240719,184700,2274803250,2540,2540,2540,2540,0
|
|
20240719,184600,2274803250,2540,2540,2540,2540,0
|
|
20240719,184500,2274803250,2540,2540,2540,2540,0
|
|
20240719,184400,2274803250,2540,2540,2540,2540,0
|
|
20240719,184300,2274803250,2540,2540,2540,2540,0
|
|
20240719,184200,2274803250,2540,2540,2540,2540,0
|
|
20240719,184100,2274803250,2540,2540,2540,2540,0
|
|
20240719,184000,2274803250,2540,2540,2540,2540,0
|
|
20240719,183900,2274803250,2540,2540,2540,2540,0
|
|
20240719,183800,2274803250,2540,2540,2540,2540,0
|
|
20240719,183700,2274803250,2540,2540,2540,2540,0
|
|
20240719,183600,2274803250,2540,2540,2540,2540,0
|
|
20240719,183500,2274803250,2540,2540,2540,2540,0
|
|
20240719,183400,2274803250,2540,2540,2540,2540,0
|
|
20240719,183300,2274803250,2540,2540,2540,2540,0
|
|
20240719,183200,2274803250,2540,2540,2540,2540,0
|
|
20240719,183100,2274803250,2540,2540,2540,2540,0
|
|
20240719,183000,2274803250,2540,2540,2540,2540,0
|
|
20240719,182900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,182800,2274803250,2540,2540,2540,2540,0
|
|
20240719,182700,2274803250,2540,2540,2540,2540,0
|
|
20240719,182600,2274803250,2540,2540,2540,2540,0
|
|
20240719,182500,2274803250,2540,2540,2540,2540,0
|
|
20240719,182400,2274803250,2540,2540,2540,2540,0
|
|
20240719,182300,2274803250,2540,2540,2540,2540,0
|
|
20240719,182200,2274803250,2540,2540,2540,2540,0
|
|
20240719,182100,2274803250,2540,2540,2540,2540,0
|
|
20240719,182000,2274803250,2540,2540,2540,2540,0
|
|
20240719,181900,2274803250,2540,2540,2540,2540,0
|
|
20240719,181800,2274803250,2540,2540,2540,2540,0
|
|
20240719,181700,2274803250,2540,2540,2540,2540,0
|
|
20240719,181600,2274803250,2540,2540,2540,2540,0
|
|
20240719,181500,2274803250,2540,2540,2540,2540,0
|
|
20240719,181400,2274803250,2540,2540,2540,2540,0
|
|
20240719,181300,2274803250,2540,2540,2540,2540,0
|
|
20240719,181200,2274803250,2540,2540,2540,2540,0
|
|
20240719,181100,2274803250,2540,2540,2540,2540,0
|
|
20240719,181000,2274803250,2540,2540,2540,2540,0
|
|
20240719,180900,2274803250,2540,2540,2540,2540,0
|
|
20240719,180800,2274803250,2540,2540,2540,2540,0
|
|
20240719,180700,2274803250,2540,2540,2540,2540,0
|
|
20240719,180600,2274803250,2540,2540,2540,2540,0
|
|
20240719,180500,2274803250,2540,2540,2540,2540,0
|
|
20240719,180400,2274803250,2540,2540,2540,2540,0
|
|
20240719,180300,2274803250,2540,2540,2540,2540,0
|
|
20240719,180200,2274803250,2540,2540,2540,2540,0
|
|
20240719,180100,2274803250,2540,2540,2540,2540,0
|
|
20240719,180000,2274803250,2540,2540,2540,2540,0
|
|
20240719,175900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,175800,2274803250,2540,2540,2540,2540,0
|
|
20240719,175700,2274803250,2540,2540,2540,2540,0
|
|
20240719,175600,2274803250,2540,2540,2540,2540,0
|
|
20240719,175500,2274803250,2540,2540,2540,2540,0
|
|
20240719,175400,2274803250,2540,2540,2540,2540,0
|
|
20240719,175300,2274803250,2540,2540,2540,2540,0
|
|
20240719,175200,2274803250,2540,2540,2540,2540,0
|
|
20240719,175100,2274803250,2540,2540,2540,2540,0
|
|
20240719,175000,2274803250,2540,2540,2540,2540,0
|
|
20240719,174900,2274803250,2540,2540,2540,2540,0
|
|
20240719,174800,2274803250,2540,2540,2540,2540,0
|
|
20240719,174700,2274803250,2540,2540,2540,2540,0
|
|
20240719,174600,2274803250,2540,2540,2540,2540,0
|
|
20240719,174500,2274803250,2540,2540,2540,2540,0
|
|
20240719,174400,2274803250,2540,2540,2540,2540,0
|
|
20240719,174300,2274803250,2540,2540,2540,2540,0
|
|
20240719,174200,2274803250,2540,2540,2540,2540,0
|
|
20240719,174100,2274803250,2540,2540,2540,2540,0
|
|
20240719,174000,2274803250,2540,2540,2540,2540,0
|
|
20240719,173900,2274803250,2540,2540,2540,2540,0
|
|
20240719,173800,2274803250,2540,2540,2540,2540,0
|
|
20240719,173700,2274803250,2540,2540,2540,2540,0
|
|
20240719,173600,2274803250,2540,2540,2540,2540,0
|
|
20240719,173500,2274803250,2540,2540,2540,2540,0
|
|
20240719,173400,2274803250,2540,2540,2540,2540,0
|
|
20240719,173300,2274803250,2540,2540,2540,2540,0
|
|
20240719,173200,2274803250,2540,2540,2540,2540,0
|
|
20240719,173100,2274803250,2540,2540,2540,2540,0
|
|
20240719,173000,2274803250,2540,2540,2540,2540,0
|
|
20240719,172900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,172800,2274803250,2540,2540,2540,2540,0
|
|
20240719,172700,2274803250,2540,2540,2540,2540,0
|
|
20240719,172600,2274803250,2540,2540,2540,2540,0
|
|
20240719,172500,2274803250,2540,2540,2540,2540,0
|
|
20240719,172400,2274803250,2540,2540,2540,2540,0
|
|
20240719,172300,2274803250,2540,2540,2540,2540,0
|
|
20240719,172200,2274803250,2540,2540,2540,2540,0
|
|
20240719,172100,2274803250,2540,2540,2540,2540,0
|
|
20240719,172000,2274803250,2540,2540,2540,2540,0
|
|
20240719,171900,2274803250,2540,2540,2540,2540,0
|
|
20240719,171800,2274803250,2540,2540,2540,2540,0
|
|
20240719,171700,2274803250,2540,2540,2540,2540,0
|
|
20240719,171600,2274803250,2540,2540,2540,2540,0
|
|
20240719,171500,2274803250,2540,2540,2540,2540,0
|
|
20240719,171400,2274803250,2540,2540,2540,2540,0
|
|
20240719,171300,2274803250,2540,2540,2540,2540,0
|
|
20240719,171200,2274803250,2540,2540,2540,2540,0
|
|
20240719,171100,2274803250,2540,2540,2540,2540,0
|
|
20240719,171000,2274803250,2540,2540,2540,2540,0
|
|
20240719,170900,2274803250,2540,2540,2540,2540,0
|
|
20240719,170800,2274803250,2540,2540,2540,2540,0
|
|
20240719,170700,2274803250,2540,2540,2540,2540,0
|
|
20240719,170600,2274803250,2540,2540,2540,2540,0
|
|
20240719,170500,2274803250,2540,2540,2540,2540,0
|
|
20240719,170400,2274803250,2540,2540,2540,2540,0
|
|
20240719,170300,2274803250,2540,2540,2540,2540,0
|
|
20240719,170200,2274803250,2540,2540,2540,2540,0
|
|
20240719,170100,2274803250,2540,2540,2540,2540,0
|
|
20240719,170000,2274803250,2540,2540,2540,2540,0
|
|
20240719,165900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,165800,2274803250,2540,2540,2540,2540,0
|
|
20240719,165700,2274803250,2540,2540,2540,2540,0
|
|
20240719,165600,2274803250,2540,2540,2540,2540,0
|
|
20240719,165500,2274803250,2540,2540,2540,2540,0
|
|
20240719,165400,2274803250,2540,2540,2540,2540,0
|
|
20240719,165300,2274803250,2540,2540,2540,2540,0
|
|
20240719,165200,2274803250,2540,2540,2540,2540,0
|
|
20240719,165100,2274803250,2540,2540,2540,2540,0
|
|
20240719,165000,2274803250,2540,2540,2540,2540,0
|
|
20240719,164900,2274803250,2540,2540,2540,2540,0
|
|
20240719,164800,2274803250,2540,2540,2540,2540,0
|
|
20240719,164700,2274803250,2540,2540,2540,2540,0
|
|
20240719,164600,2274803250,2540,2540,2540,2540,0
|
|
20240719,164500,2274803250,2540,2540,2540,2540,0
|
|
20240719,164400,2274803250,2540,2540,2540,2540,0
|
|
20240719,164300,2274803250,2540,2540,2540,2540,0
|
|
20240719,164200,2274803250,2540,2540,2540,2540,0
|
|
20240719,164100,2274803250,2540,2540,2540,2540,0
|
|
20240719,164000,2274803250,2540,2540,2540,2540,0
|
|
20240719,163900,2274803250,2540,2540,2540,2540,0
|
|
20240719,163800,2274803250,2540,2540,2540,2540,0
|
|
20240719,163700,2274803250,2540,2540,2540,2540,0
|
|
20240719,163600,2274803250,2540,2540,2540,2540,0
|
|
20240719,163500,2274803250,2540,2540,2540,2540,0
|
|
20240719,163400,2274803250,2540,2540,2540,2540,0
|
|
20240719,163300,2274803250,2540,2540,2540,2540,0
|
|
20240719,163200,2274803250,2540,2540,2540,2540,0
|
|
20240719,163100,2274803250,2540,2540,2540,2540,0
|
|
20240719,163000,2274803250,2540,2540,2540,2540,0
|
|
20240719,162900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,162800,2274803250,2540,2540,2540,2540,0
|
|
20240719,162700,2274803250,2540,2540,2540,2540,0
|
|
20240719,162600,2274803250,2540,2540,2540,2540,0
|
|
20240719,162500,2274803250,2540,2540,2540,2540,0
|
|
20240719,162400,2274803250,2540,2540,2540,2540,0
|
|
20240719,162300,2274803250,2540,2540,2540,2540,0
|
|
20240719,162200,2274803250,2540,2540,2540,2540,0
|
|
20240719,162100,2274803250,2540,2540,2540,2540,0
|
|
20240719,162000,2274803250,2540,2540,2540,2540,0
|
|
20240719,161900,2274803250,2540,2540,2540,2540,0
|
|
20240719,161800,2274803250,2540,2540,2540,2540,0
|
|
20240719,161700,2274803250,2540,2540,2540,2540,0
|
|
20240719,161600,2274803250,2540,2540,2540,2540,0
|
|
20240719,161500,2274803250,2540,2540,2540,2540,0
|
|
20240719,161400,2274803250,2540,2540,2540,2540,0
|
|
20240719,161300,2274803250,2540,2540,2540,2540,0
|
|
20240719,161200,2274803250,2540,2540,2540,2540,0
|
|
20240719,161100,2274803250,2540,2540,2540,2540,0
|
|
20240719,161000,2274803250,2540,2540,2540,2540,0
|
|
20240719,160900,2274803250,2540,2540,2540,2540,0
|
|
20240719,160800,2274803250,2540,2540,2540,2540,0
|
|
20240719,160700,2274803250,2540,2540,2540,2540,0
|
|
20240719,160600,2274803250,2540,2540,2540,2540,0
|
|
20240719,160500,2274803250,2540,2540,2540,2540,0
|
|
20240719,160400,2274803250,2540,2540,2540,2540,0
|
|
20240719,160300,2274803250,2540,2540,2540,2540,0
|
|
20240719,160200,2274803250,2540,2540,2540,2540,0
|
|
20240719,160100,2274803250,2540,2540,2540,2540,0
|
|
20240719,160000,2274803250,2540,2540,2540,2540,0
|
|
20240719,155900,2274803250,2540,2540,2540,2540,7724
|
|
20240719,155800,2274803250,2540,2540,2540,2540,0
|
|
20240719,155700,2274803250,2540,2540,2540,2540,0
|
|
20240719,155600,2274803250,2540,2540,2540,2540,0
|
|
20240719,155500,2274803250,2540,2540,2540,2540,0
|
|
20240719,155400,2274803250,2540,2540,2540,2540,0
|
|
20240719,155300,2274803250,2540,2540,2540,2540,0
|
|
20240719,155200,2274803250,2540,2540,2540,2540,0
|
|
20240719,155100,2274803250,2540,2540,2540,2540,0
|
|
20240719,155000,2274803250,2540,2540,2540,2540,0
|
|
20240719,154900,2274803250,2540,2540,2540,2540,0
|
|
20240719,154800,2274803250,2540,2540,2540,2540,0
|
|
20240719,154700,2274803250,2540,2540,2540,2540,0
|
|
20240719,154600,2274803250,2540,2540,2540,2540,0
|
|
20240719,154500,2274803250,2540,2540,2540,2540,0
|
|
20240719,154400,2274803250,2540,2540,2540,2540,0
|
|
20240719,154300,2274803250,2540,2540,2540,2540,0
|
|
20240719,154200,2274803250,2540,2540,2540,2540,0
|
|
20240719,154100,2274803250,2540,2540,2540,2540,0
|
|
20240719,154000,2274803250,2540,2540,2540,2540,0
|
|
20240719,153900,2274803250,2540,2540,2540,2540,0
|
|
20240719,153800,2274803250,2540,2540,2540,2540,0
|
|
20240719,153700,2274803250,2540,2540,2540,2540,0
|
|
20240719,153600,2274803250,2540,2540,2540,2540,0
|
|
20240719,153500,2274803250,2540,2540,2540,2540,0
|
|
20240719,153400,2274803250,2540,2540,2540,2540,0
|
|
20240719,153300,2274803250,2540,2540,2540,2540,0
|
|
20240719,153200,2274803250,2540,2540,2540,2540,0
|
|
20240719,153100,2274803250,2540,2540,2540,2540,0
|
|
20240719,153000,2274803250,2540,2540,2540,2540,7724
|
|
20240719,152900,2255184290,2505,2505,2505,2505,0
|
|
20240719,152800,2255184290,2505,2505,2505,2505,0
|
|
20240719,152700,2255184290,2505,2505,2505,2505,0
|
|
20240719,152600,2255184290,2505,2505,2505,2505,0
|
|
20240719,152500,2255184290,2505,2505,2505,2505,0
|
|
20240719,152400,2255184290,2505,2505,2505,2505,0
|
|
20240719,152300,2255184290,2505,2505,2505,2505,0
|
|
20240719,152200,2255184290,2505,2505,2505,2505,0
|
|
20240719,152100,2255184290,2505,2505,2505,2505,0
|
|
20240719,152000,2255184290,2505,2505,2505,2505,0
|
|
20240719,151900,2255184290,2505,2520,2520,2505,6263
|
|
20240719,151800,2239444610,2535,2535,2535,2515,493
|
|
20240719,151700,2238194890,2520,2530,2545,2520,1444
|
|
20240719,151600,2234551130,2530,2530,2535,2525,340
|
|
20240719,151500,2233691815,2540,2540,2545,2525,4923
|
|
20240719,151400,2221228280,2530,2530,2530,2530,300
|
|
20240719,151300,2220469280,2530,2540,2540,2530,33
|
|
20240719,151200,2220385680,2540,2540,2545,2530,5550
|
|
20240719,151100,2206276760,2545,2535,2545,2535,427
|
|
20240719,151000,2205192275,2535,2540,2545,2535,131
|
|
20240719,150900,2204859195,2540,2530,2540,2525,389
|
|
20240719,150800,2203874230,2530,2540,2550,2530,1163
|
|
20240719,150700,2200925230,2540,2540,2540,2540,219
|
|
20240719,150600,2200368970,2540,2540,2550,2540,421
|
|
20240719,150500,2199299580,2540,2550,2550,2530,1144
|
|
20240719,150400,2196401220,2550,2555,2555,2550,608
|
|
20240719,150300,2194848030,2555,2555,2555,2535,992
|
|
20240719,150200,2192328090,2535,2535,2535,2535,1
|
|
20240719,150100,2192325555,2550,2550,2550,2540,10210
|
|
20240719,150000,2166313390,2550,2555,2555,2545,647
|
|
20240719,145900,2164660790,2555,2550,2555,2550,1614
|
|
20240719,145800,2160544265,2545,2540,2545,2540,4162
|
|
20240719,145700,2149967775,2540,2535,2540,2535,396
|
|
20240719,145600,2148962385,2530,2535,2535,2530,501
|
|
20240719,145500,2147694850,2530,2530,2530,2530,34
|
|
20240719,145400,2147608830,2530,2535,2535,2530,3422
|
|
20240719,145300,2138934560,2535,2535,2535,2535,10
|
|
20240719,145200,2138909210,2535,2530,2535,2530,1320
|
|
20240719,145100,2135569545,2530,2530,2530,2530,45
|
|
20240719,145000,2135455695,2530,2525,2530,2520,3209
|
|
20240719,144900,2127363565,2525,2530,2530,2525,1387
|
|
20240719,144800,2123859655,2535,2535,2535,2530,2074
|
|
20240719,144700,2118603065,2530,2530,2535,2530,290
|
|
20240719,144600,2117869265,2535,2535,2535,2530,15
|
|
20240719,144500,2117831245,2535,2535,2535,2530,18
|
|
20240719,144400,2117785655,2535,2535,2535,2525,847
|
|
20240719,144300,2115642720,2535,2535,2535,2535,78
|
|
20240719,144200,2115444990,2530,2530,2535,2530,1210
|
|
20240719,144100,2112383295,2520,2520,2520,2520,552
|
|
20240719,144000,2110992255,2525,2535,2535,2525,81
|
|
20240719,143900,2110787640,2525,2525,2535,2510,3365
|
|
20240719,143800,2102303495,2520,2535,2535,2495,12149
|
|
20240719,143700,2071855840,2535,2535,2535,2535,4
|
|
20240719,143600,2071845700,2530,2530,2530,2530,897
|
|
20240719,143500,2069576290,2515,2545,2545,2515,1364
|
|
20240719,143400,2066134460,2545,2545,2545,2545,12
|
|
20240719,143300,2066103920,2545,2545,2545,2545,1
|
|
20240719,143200,2066101375,2535,2535,2545,2530,99
|
|
20240719,143100,2065849595,2530,2525,2540,2525,1068
|
|
20240719,143000,2063149115,2540,2540,2540,2520,2446
|
|
20240719,142900,2056962425,2540,2555,2560,2540,124
|
|
20240719,142800,2056647150,2560,2550,2560,2550,643
|
|
20240719,142700,2055005850,2550,2550,2550,2545,528
|
|
20240719,142600,2053659550,2550,2550,2550,2550,12
|
|
20240719,142500,2053628950,2550,2550,2555,2545,625
|
|
20240719,142400,2052037690,2555,2555,2555,2555,511
|
|
20240719,142300,2050732085,2555,2545,2555,2545,18
|
|
20240719,142200,2050686195,2545,2530,2545,2530,3461
|
|
20240719,142100,2041928795,2530,2525,2530,2520,8782
|
|
20240719,142000,2019727965,2525,2550,2555,2525,1981
|
|
20240719,141900,2014708260,2535,2535,2535,2535,0
|
|
20240719,141800,2014708260,2535,2545,2545,2535,500
|
|
20240719,141700,2013438500,2550,2550,2550,2550,1010
|
|
20240719,141600,2010863000,2550,2555,2555,2550,409
|
|
20240719,141500,2009820010,2555,2555,2555,2555,1006
|
|
20240719,141400,2007249680,2555,2550,2555,2550,1261
|
|
20240719,141300,2004034095,2555,2555,2555,2550,2282
|
|
20240719,141200,1998214910,2550,2555,2555,2545,878
|
|
20240719,141100,1995976015,2555,2550,2555,2550,5
|
|
20240719,141000,1995963260,2550,2545,2550,2545,51
|
|
20240719,140900,1995833460,2545,2560,2560,2545,2617
|
|
20240719,140800,1989165210,2560,2560,2560,2560,86
|
|
20240719,140700,1988945050,2560,2560,2560,2555,1052
|
|
20240719,140600,1986256950,2560,2555,2560,2555,1453
|
|
20240719,140500,1982538055,2555,2555,2555,2555,24
|
|
20240719,140400,1982476735,2550,2555,2555,2550,4
|
|
20240719,140300,1982466525,2555,2560,2560,2555,110
|
|
20240719,140200,1982185455,2560,2560,2560,2560,9
|
|
20240719,140100,1982162415,2560,2555,2560,2555,55
|
|
20240719,140000,1982021880,2555,2555,2555,2555,574
|
|
20240719,135900,1980555310,2555,2555,2555,2555,0
|
|
20240719,135800,1980555310,2555,2560,2560,2555,129
|
|
20240719,135700,1980225700,2555,2560,2560,2555,13
|
|
20240719,135600,1980192480,2560,2560,2560,2555,115
|
|
20240719,135500,1979898150,2560,2555,2560,2555,1949
|
|
20240719,135400,1974911165,2555,2545,2555,2545,13
|
|
20240719,135300,1974877980,2545,2545,2545,2545,502
|
|
20240719,135200,1973600390,2545,2555,2555,2545,304
|
|
20240719,135100,1972826600,2550,2555,2555,2550,256
|
|
20240719,135000,1972172620,2555,2555,2555,2555,72
|
|
20240719,134900,1971988660,2555,2555,2555,2555,486
|
|
20240719,134800,1970746930,2555,2555,2555,2555,959
|
|
20240719,134700,1968296685,2555,2550,2555,2550,69
|
|
20240719,134600,1968120730,2545,2540,2545,2540,358
|
|
20240719,134500,1967209845,2545,2545,2545,2545,0
|
|
20240719,134400,1967209845,2545,2545,2545,2545,1
|
|
20240719,134300,1967207300,2530,2530,2530,2530,30
|
|
20240719,134200,1967131400,2550,2540,2550,2540,3000
|
|
20240719,134100,1959489365,2540,2540,2545,2540,12
|
|
20240719,134000,1959458840,2540,2540,2540,2540,365
|
|
20240719,133900,1958531740,2545,2535,2545,2520,1297
|
|
20240719,133800,1955242705,2525,2540,2540,2520,7531
|
|
20240719,133700,1936226610,2545,2545,2545,2545,0
|
|
20240719,133600,1936226610,2545,2540,2545,2535,307
|
|
20240719,133500,1935447170,2545,2545,2545,2545,1
|
|
20240719,133400,1935444625,2540,2540,2540,2540,663
|
|
20240719,133300,1933760605,2530,2535,2535,2530,889
|
|
20240719,133200,1931511320,2535,2535,2535,2535,437
|
|
20240719,133100,1930403525,2530,2540,2540,2530,267
|
|
20240719,133000,1929727985,2545,2535,2545,2535,1705
|
|
20240719,132900,1925393765,2535,2535,2535,2535,0
|
|
20240719,132800,1925393765,2535,2535,2535,2535,1000
|
|
20240719,132700,1922858765,2550,2530,2550,2530,790
|
|
20240719,132600,1920858320,2540,2530,2540,2530,618
|
|
20240719,132500,1919293600,2530,2535,2535,2530,1340
|
|
20240719,132400,1915897540,2540,2545,2545,2535,344
|
|
20240719,132300,1915024230,2545,2550,2550,2545,7
|
|
20240719,132200,1915006410,2550,2550,2550,2550,5
|
|
20240719,132100,1914993660,2550,2550,2550,2550,69
|
|
20240719,132000,1914817710,2550,2545,2550,2545,373
|
|
20240719,131900,1913866565,2540,2545,2550,2525,6170
|
|
20240719,131800,1898194725,2545,2545,2545,2545,2
|
|
20240719,131700,1898189635,2550,2550,2555,2550,208
|
|
20240719,131600,1897659220,2550,2545,2550,2545,293
|
|
20240719,131500,1896913435,2545,2550,2550,2545,182
|
|
20240719,131400,1896449745,2545,2550,2550,2545,2489
|
|
20240719,131300,1890113160,2555,2550,2555,2550,11
|
|
20240719,131200,1890085075,2555,2555,2555,2555,20
|
|
20240719,131100,1890033975,2555,2555,2555,2555,132
|
|
20240719,131000,1889696715,2550,2550,2555,2550,188
|
|
20240719,130900,1889216810,2560,2560,2565,2560,5
|
|
20240719,130800,1889204005,2560,2560,2565,2560,23
|
|
20240719,130700,1889145100,2565,2550,2565,2545,846
|
|
20240719,130600,1886985285,2565,2565,2570,2555,220
|
|
20240719,130500,1886423095,2570,2565,2570,2555,511
|
|
20240719,130400,1885112395,2565,2560,2565,2560,65
|
|
20240719,130300,1884945880,2565,2560,2565,2560,369
|
|
20240719,130200,1884000790,2560,2550,2560,2550,106
|
|
20240719,130100,1883730440,2550,2570,2570,2550,6321
|
|
20240719,130000,1867520470,2565,2565,2575,2565,3140
|
|
20240719,125900,1859454875,2560,2555,2560,2555,479
|
|
20240719,125800,1858229385,2560,2560,2560,2560,0
|
|
20240719,125700,1858229385,2560,2560,2560,2560,11
|
|
20240719,125600,1858201225,2555,2555,2555,2555,0
|
|
20240719,125500,1858201225,2555,2555,2555,2555,304
|
|
20240719,125400,1857424505,2555,2565,2565,2555,1060
|
|
20240719,125300,1854715805,2555,2560,2560,2555,1524
|
|
20240719,125200,1850821865,2555,2555,2555,2555,50
|
|
20240719,125100,1850694115,2555,2560,2565,2555,625
|
|
20240719,125000,1849092950,2565,2555,2565,2555,1400
|
|
20240719,124900,1845510485,2550,2545,2550,2535,1230
|
|
20240719,124800,1842380215,2555,2555,2555,2555,0
|
|
20240719,124700,1842380215,2555,2550,2555,2545,2268
|
|
20240719,124600,1836603105,2545,2545,2545,2545,20
|
|
20240719,124500,1836552205,2550,2550,2550,2550,4
|
|
20240719,124400,1836542005,2550,2550,2550,2550,1
|
|
20240719,124300,1836539455,2550,2550,2550,2550,200
|
|
20240719,124200,1836029455,2545,2545,2550,2545,223
|
|
20240719,124100,1835461860,2545,2545,2545,2545,3002
|
|
20240719,124000,1827821770,2545,2545,2545,2545,450
|
|
20240719,123900,1826676520,2545,2550,2560,2545,4640
|
|
20240719,123800,1814852140,2550,2540,2550,2540,3033
|
|
20240719,123700,1807138895,2540,2540,2540,2540,360
|
|
20240719,123600,1806224495,2535,2535,2535,2535,2
|
|
20240719,123500,1806219425,2545,2535,2545,2535,305
|
|
20240719,123400,1805446155,2535,2535,2535,2535,277
|
|
20240719,123300,1804743960,2535,2545,2550,2530,4980
|
|
20240719,123200,1792093755,2540,2545,2545,2540,1121
|
|
20240719,123100,1789243745,2545,2545,2545,2545,270
|
|
20240719,123000,1788556595,2545,2545,2550,2540,1106
|
|
20240719,122900,1785742020,2550,2550,2555,2545,459
|
|
20240719,122800,1784572725,2550,2545,2550,2545,745
|
|
20240719,122700,1782673025,2540,2535,2545,2525,4181
|
|
20240719,122600,1772089905,2535,2545,2545,2530,3634
|
|
20240719,122500,1762855245,2545,2560,2560,2545,8451
|
|
20240719,122400,1741318060,2565,2570,2575,2560,794
|
|
20240719,122300,1739281560,2570,2580,2580,2570,2777
|
|
20240719,122200,1732131300,2580,2580,2580,2580,387
|
|
20240719,122100,1731132840,2580,2575,2580,2570,2319
|
|
20240719,122000,1725165210,2575,2575,2575,2570,2508
|
|
20240719,121900,1718708500,2575,2575,2575,2570,625
|
|
20240719,121800,1717099140,2575,2590,2590,2570,2965
|
|
20240719,121700,1709476305,2585,2580,2595,2575,1523
|
|
20240719,121600,1705546910,2585,2600,2600,2580,1217
|
|
20240719,121500,1702391035,2590,2565,2600,2565,3027
|
|
20240719,121400,1694569755,2575,2590,2590,2560,8001
|
|
20240719,121300,1673989320,2595,2590,2600,2585,874
|
|
20240719,121200,1671725795,2600,2600,2600,2600,80
|
|
20240719,121100,1671517795,2600,2595,2605,2585,1390
|
|
20240719,121000,1667920870,2590,2605,2610,2585,4570
|
|
20240719,120900,1656070690,2610,2605,2615,2595,7252
|
|
20240719,120800,1637181855,2605,2595,2615,2590,22603
|
|
20240719,120700,1578612225,2595,2600,2600,2590,1428
|
|
20240719,120600,1574908955,2590,2620,2620,2590,7158
|
|
20240719,120500,1556198185,2615,2615,2615,2600,4752
|
|
20240719,120400,1543797420,2620,2630,2640,2610,9007
|
|
20240719,120300,1520184065,2640,2615,2640,2615,8240
|
|
20240719,120200,1498488570,2620,2600,2620,2600,1255
|
|
20240719,120100,1495220515,2595,2585,2595,2580,7151
|
|
20240719,120000,1476733655,2595,2595,2605,2585,5233
|
|
20240719,115900,1463174155,2600,2605,2610,2600,3024
|
|
20240719,115800,1455307560,2600,2595,2600,2580,2192
|
|
20240719,115700,1449639610,2585,2625,2625,2585,10570
|
|
20240719,115600,1422135330,2625,2630,2645,2620,5936
|
|
20240719,115500,1406503855,2630,2615,2630,2615,949
|
|
20240719,115400,1404021495,2610,2640,2645,2610,6406
|
|
20240719,115300,1387163435,2645,2635,2645,2630,12266
|
|
20240719,115200,1354757360,2625,2620,2635,2615,11207
|
|
20240719,115100,1325296780,2615,2610,2620,2610,6380
|
|
20240719,115000,1308594035,2610,2605,2620,2600,2245
|
|
20240719,114900,1302729925,2605,2595,2605,2585,11340
|
|
20240719,114800,1273306050,2585,2580,2590,2580,267
|
|
20240719,114700,1272615780,2580,2595,2595,2580,4208
|
|
20240719,114600,1261754345,2585,2580,2600,2580,4426
|
|
20240719,114500,1250325790,2580,2595,2595,2580,3463
|
|
20240719,114400,1241349340,2595,2605,2620,2595,12088
|
|
20240719,114300,1209870525,2605,2600,2610,2595,8948
|
|
20240719,114200,1186594215,2600,2595,2600,2590,2179
|
|
20240719,114100,1180943620,2595,2580,2600,2580,6714
|
|
20240719,114000,1163519700,2575,2590,2595,2575,8201
|
|
20240719,113900,1142264545,2590,2585,2595,2580,8400
|
|
20240719,113800,1120542965,2585,2580,2585,2575,5234
|
|
20240719,113700,1107028575,2585,2575,2585,2565,2597
|
|
20240719,113600,1100342835,2575,2565,2575,2565,5110
|
|
20240719,113500,1087205750,2555,2555,2565,2555,6493
|
|
20240719,113400,1070585400,2555,2555,2560,2555,334
|
|
20240719,113300,1069731530,2555,2575,2580,2555,4738
|
|
20240719,113200,1057565780,2580,2560,2580,2555,7284
|
|
20240719,113100,1038818440,2560,2575,2575,2560,2567
|
|
20240719,113000,1032236635,2575,2565,2575,2560,3615
|
|
20240719,112900,1022937070,2570,2560,2575,2560,5739
|
|
20240719,112800,1008199730,2560,2555,2570,2555,10619
|
|
20240719,112700,981006955,2555,2555,2560,2550,2877
|
|
20240719,112600,973655750,2555,2555,2555,2550,3118
|
|
20240719,112500,965690735,2555,2550,2560,2545,5722
|
|
20240719,112400,951070730,2555,2540,2555,2540,3685
|
|
20240719,112300,941682850,2540,2530,2540,2530,5619
|
|
20240719,112200,927436185,2530,2525,2535,2525,3769
|
|
20240719,112100,917903910,2530,2535,2535,2530,1198
|
|
20240719,112000,914871965,2535,2525,2535,2520,952
|
|
20240719,111900,912463900,2520,2505,2520,2505,4265
|
|
20240719,111800,901741680,2505,2505,2505,2505,101
|
|
20240719,111700,901488675,2505,2505,2505,2505,181
|
|
20240719,111600,901035270,2505,2505,2510,2500,1764
|
|
20240719,111500,896615045,2500,2495,2500,2495,416
|
|
20240719,111400,895575375,2490,2490,2495,2490,512
|
|
20240719,111300,894300490,2480,2480,2480,2480,1
|
|
20240719,111200,894298010,2480,2480,2480,2480,6
|
|
20240719,111100,894283130,2480,2495,2495,2480,176
|
|
20240719,111000,893845570,2490,2490,2490,2490,10
|
|
20240719,110900,893820670,2490,2490,2490,2490,1
|
|
20240719,110800,893818180,2490,2490,2490,2490,0
|
|
20240719,110700,893818180,2490,2490,2490,2490,12
|
|
20240719,110600,893788300,2490,2490,2490,2490,42
|
|
20240719,110500,893683720,2495,2495,2495,2495,0
|
|
20240719,110400,893683720,2495,2495,2495,2490,3946
|
|
20240719,110300,883850705,2495,2495,2495,2495,0
|
|
20240719,110200,883850705,2495,2495,2495,2495,70
|
|
20240719,110100,883676055,2490,2490,2490,2490,1840
|
|
20240719,110000,879094455,2485,2485,2485,2485,5
|
|
20240719,105900,879082030,2485,2485,2485,2485,57
|
|
20240719,105800,878940385,2485,2485,2485,2485,1367
|
|
20240719,105700,875543390,2495,2490,2495,2490,18
|
|
20240719,105600,875498495,2480,2480,2480,2480,7
|
|
20240719,105500,875481135,2480,2490,2490,2480,1666
|
|
20240719,105400,871349125,2490,2490,2490,2490,64
|
|
20240719,105300,871189765,2495,2490,2495,2480,571
|
|
20240719,105200,869771875,2490,2485,2490,2485,202
|
|
20240719,105100,869268945,2480,2480,2480,2480,0
|
|
20240719,105000,869268945,2480,2480,2480,2480,1
|
|
20240719,104900,869266465,2480,2480,2480,2480,201
|
|
20240719,104800,868767985,2480,2480,2480,2480,227
|
|
20240719,104700,868205025,2485,2495,2495,2475,5455
|
|
20240719,104600,854649705,2495,2495,2495,2495,72
|
|
20240719,104500,854470065,2495,2490,2495,2485,1442
|
|
20240719,104400,850880480,2490,2495,2495,2490,254
|
|
20240719,104300,850247480,2500,2505,2505,2500,2243
|
|
20240719,104200,844631475,2505,2510,2510,2505,3141
|
|
20240719,104100,836747805,2510,2505,2510,2505,745
|
|
20240719,104000,834880995,2500,2495,2500,2495,1826
|
|
20240719,103900,830316450,2495,2490,2495,2490,463
|
|
20240719,103800,829161330,2490,2480,2490,2480,556
|
|
20240719,103700,827782395,2480,2480,2480,2480,1372
|
|
20240719,103600,824379835,2480,2475,2480,2475,64
|
|
20240719,103500,824221150,2475,2470,2475,2470,8101
|
|
20240719,103400,804211675,2470,2485,2485,2470,3322
|
|
20240719,103300,795974805,2485,2490,2490,2485,556
|
|
20240719,103200,794590880,2490,2505,2505,2490,2516
|
|
20240719,103100,788306130,2505,2495,2505,2495,2444
|
|
20240719,103000,782198665,2500,2510,2510,2495,2442
|
|
20240719,102900,776082400,2510,2515,2515,2510,1895
|
|
20240719,102800,771321760,2510,2510,2530,2490,2899
|
|
20240719,102700,764040795,2515,2515,2520,2510,2560
|
|
20240719,102600,757598475,2520,2530,2530,2515,4819
|
|
20240719,102500,745457950,2535,2530,2550,2530,4270
|
|
20240719,102400,734607335,2535,2525,2545,2525,13562
|
|
20240719,102300,700278660,2525,2510,2530,2510,7028
|
|
20240719,102200,682554740,2505,2500,2525,2490,8257
|
|
20240719,102100,661867910,2500,2505,2525,2465,9658
|
|
20240719,102000,637703865,2500,2520,2525,2500,4231
|
|
20240719,101900,627078245,2525,2525,2525,2520,7336
|
|
20240719,101800,608555070,2525,2525,2525,2520,2253
|
|
20240719,101700,602872215,2530,2520,2530,2515,10829
|
|
20240719,101600,575507225,2530,2495,2530,2490,23171
|
|
20240719,101500,517369505,2490,2485,2490,2480,5188
|
|
20240719,101400,504473175,2475,2475,2480,2475,2285
|
|
20240719,101300,498808630,2475,2465,2475,2465,177
|
|
20240719,101200,498370735,2460,2455,2460,2445,2478
|
|
20240719,101100,492287725,2455,2465,2465,2455,743
|
|
20240719,101000,490458845,2460,2460,2460,2455,995
|
|
20240719,100900,488011975,2460,2470,2470,2450,11472
|
|
20240719,100800,459879090,2470,2470,2470,2460,416
|
|
20240719,100700,458853090,2465,2460,2465,2460,14
|
|
20240719,100600,458818590,2460,2465,2480,2460,2457
|
|
20240719,100500,452737265,2460,2470,2470,2460,2787
|
|
20240719,100400,445880245,2470,2470,2475,2460,695
|
|
20240719,100300,444165510,2475,2480,2480,2470,3084
|
|
20240719,100200,436522960,2480,2480,2480,2470,536
|
|
20240719,100100,435194280,2470,2470,2480,2470,488
|
|
20240719,100000,433985890,2470,2480,2480,2470,2686
|
|
20240719,095900,427332430,2480,2480,2485,2480,2541
|
|
20240719,095800,421030645,2475,2465,2480,2465,1620
|
|
20240719,095700,417015835,2460,2465,2470,2460,3088
|
|
20240719,095600,409403550,2465,2485,2490,2465,4748
|
|
20240719,095500,397688300,2480,2490,2495,2480,7708
|
|
20240719,095400,378499755,2490,2480,2490,2475,4442
|
|
20240719,095300,367465520,2480,2470,2480,2465,7880
|
|
20240719,095200,347964940,2470,2455,2475,2450,10836
|
|
20240719,095100,321220085,2460,2450,2460,2450,1835
|
|
20240719,095000,316723345,2450,2430,2460,2430,7302
|
|
20240719,094900,298857800,2430,2435,2440,2430,1116
|
|
20240719,094800,296141010,2440,2440,2440,2430,1765
|
|
20240719,094700,291834530,2440,2430,2440,2430,67
|
|
20240719,094600,291671060,2430,2425,2450,2425,1029
|
|
20240719,094500,289157485,2430,2420,2430,2420,2318
|
|
20240719,094400,283526370,2425,2420,2425,2420,102
|
|
20240719,094300,283279025,2420,2420,2425,2420,41
|
|
20240719,094200,283179755,2415,2415,2415,2415,198
|
|
20240719,094100,282701585,2410,2410,2410,2410,5
|
|
20240719,094000,282689535,2400,2405,2415,2400,835
|
|
20240719,093900,280681380,2405,2405,2405,2405,0
|
|
20240719,093800,280681380,2405,2405,2405,2405,2
|
|
20240719,093700,280676570,2400,2410,2410,2400,4375
|
|
20240719,093600,270165340,2410,2410,2410,2410,25
|
|
20240719,093500,270105090,2410,2415,2420,2410,1390
|
|
20240719,093400,266746565,2420,2420,2420,2420,19
|
|
20240719,093300,266700585,2420,2415,2420,2415,1034
|
|
20240719,093200,264203020,2405,2405,2410,2405,1702
|
|
20240719,093100,260109505,2415,2435,2435,2410,5748
|
|
20240719,093000,246194355,2435,2440,2445,2435,6093
|
|
20240719,092900,231355390,2440,2445,2450,2440,5830
|
|
20240719,092800,217086110,2445,2440,2445,2435,1950
|
|
20240719,092700,212327330,2440,2430,2440,2430,4211
|
|
20240719,092600,202081175,2430,2420,2430,2420,1458
|
|
20240719,092500,198539940,2415,2420,2435,2415,3501
|
|
20240719,092400,190041875,2420,2410,2420,2410,1578
|
|
20240719,092300,186224845,2405,2405,2405,2405,3011
|
|
20240719,092200,178983390,2400,2400,2400,2400,11
|
|
20240719,092100,178956990,2400,2400,2400,2400,120
|
|
20240719,092000,178668990,2395,2395,2395,2395,1
|
|
20240719,091900,178666595,2400,2400,2400,2400,4324
|
|
20240719,091800,168288995,2400,2400,2400,2400,209
|
|
20240719,091700,167787395,2400,2410,2410,2400,1093
|
|
20240719,091600,165158680,2410,2415,2425,2410,5046
|
|
20240719,091500,152948965,2415,2420,2420,2400,1351
|
|
20240719,091400,149686365,2415,2385,2415,2385,5256
|
|
20240719,091300,137088675,2385,2385,2385,2380,573
|
|
20240719,091200,135722170,2380,2380,2380,2380,1011
|
|
20240719,091100,133315990,2385,2390,2390,2385,400
|
|
20240719,091000,132361230,2390,2375,2390,2375,1556
|
|
20240719,090900,128645480,2370,2385,2385,2370,5443
|
|
20240719,090800,115719585,2385,2375,2385,2375,935
|
|
20240719,090700,113498715,2375,2390,2390,2375,639
|
|
20240719,090600,111977890,2385,2390,2390,2385,2032
|
|
20240719,090500,107125420,2395,2425,2425,2395,4066
|
|
20240719,090400,97377695,2430,2400,2430,2400,5422
|
|
20240719,090300,84268285,2395,2435,2450,2395,12439
|
|
20240719,090200,54054390,2430,2390,2440,2385,11339
|
|
20240719,090100,26676690,2395,2390,2400,2370,8654
|
|
20240719,090000,6003540,2400,2410,2410,2360,2506
|