577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,183300,2784640580,2410,2410,2410,2410,0
|
|
20240705,183200,2784640580,2410,2410,2410,2410,0
|
|
20240705,183100,2784640580,2410,2410,2410,2410,0
|
|
20240705,183000,2784640580,2410,2410,2410,2410,0
|
|
20240705,182900,2784640580,2410,2410,2410,2410,0
|
|
20240705,182800,2784640580,2410,2410,2410,2410,0
|
|
20240705,182700,2784640580,2410,2410,2410,2410,0
|
|
20240705,182600,2784640580,2410,2410,2410,2410,0
|
|
20240705,182500,2784640580,2410,2410,2410,2410,0
|
|
20240705,182400,2784640580,2410,2410,2410,2410,0
|
|
20240705,182300,2784640580,2410,2410,2410,2410,0
|
|
20240705,182200,2784640580,2410,2410,2410,2410,0
|
|
20240705,182100,2784640580,2410,2410,2410,2410,0
|
|
20240705,182000,2784640580,2410,2410,2410,2410,0
|
|
20240705,181900,2784640580,2410,2410,2410,2410,0
|
|
20240705,181800,2784640580,2410,2410,2410,2410,0
|
|
20240705,181700,2784640580,2410,2410,2410,2410,0
|
|
20240705,181600,2784640580,2410,2410,2410,2410,0
|
|
20240705,181500,2784640580,2410,2410,2410,2410,0
|
|
20240705,181400,2784640580,2410,2410,2410,2410,0
|
|
20240705,181300,2784640580,2410,2410,2410,2410,0
|
|
20240705,181200,2784640580,2410,2410,2410,2410,0
|
|
20240705,181100,2784640580,2410,2410,2410,2410,0
|
|
20240705,181000,2784640580,2410,2410,2410,2410,0
|
|
20240705,180900,2784640580,2410,2410,2410,2410,0
|
|
20240705,180800,2784640580,2410,2410,2410,2410,0
|
|
20240705,180700,2784640580,2410,2410,2410,2410,0
|
|
20240705,180600,2784640580,2410,2410,2410,2410,0
|
|
20240705,180500,2784640580,2410,2410,2410,2410,0
|
|
20240705,180400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,180300,2784640580,2410,2410,2410,2410,0
|
|
20240705,180200,2784640580,2410,2410,2410,2410,0
|
|
20240705,180100,2784640580,2410,2410,2410,2410,0
|
|
20240705,180000,2784640580,2410,2410,2410,2410,0
|
|
20240705,175900,2784640580,2410,2410,2410,2410,0
|
|
20240705,175800,2784640580,2410,2410,2410,2410,0
|
|
20240705,175700,2784640580,2410,2410,2410,2410,0
|
|
20240705,175600,2784640580,2410,2410,2410,2410,0
|
|
20240705,175500,2784640580,2410,2410,2410,2410,0
|
|
20240705,175400,2784640580,2410,2410,2410,2410,0
|
|
20240705,175300,2784640580,2410,2410,2410,2410,0
|
|
20240705,175200,2784640580,2410,2410,2410,2410,0
|
|
20240705,175100,2784640580,2410,2410,2410,2410,0
|
|
20240705,175000,2784640580,2410,2410,2410,2410,0
|
|
20240705,174900,2784640580,2410,2410,2410,2410,0
|
|
20240705,174800,2784640580,2410,2410,2410,2410,0
|
|
20240705,174700,2784640580,2410,2410,2410,2410,0
|
|
20240705,174600,2784640580,2410,2410,2410,2410,0
|
|
20240705,174500,2784640580,2410,2410,2410,2410,0
|
|
20240705,174400,2784640580,2410,2410,2410,2410,0
|
|
20240705,174300,2784640580,2410,2410,2410,2410,0
|
|
20240705,174200,2784640580,2410,2410,2410,2410,0
|
|
20240705,174100,2784640580,2410,2410,2410,2410,0
|
|
20240705,174000,2784640580,2410,2410,2410,2410,0
|
|
20240705,173900,2784640580,2410,2410,2410,2410,0
|
|
20240705,173800,2784640580,2410,2410,2410,2410,0
|
|
20240705,173700,2784640580,2410,2410,2410,2410,0
|
|
20240705,173600,2784640580,2410,2410,2410,2410,0
|
|
20240705,173500,2784640580,2410,2410,2410,2410,0
|
|
20240705,173400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,173300,2784640580,2410,2410,2410,2410,0
|
|
20240705,173200,2784640580,2410,2410,2410,2410,0
|
|
20240705,173100,2784640580,2410,2410,2410,2410,0
|
|
20240705,173000,2784640580,2410,2410,2410,2410,0
|
|
20240705,172900,2784640580,2410,2410,2410,2410,0
|
|
20240705,172800,2784640580,2410,2410,2410,2410,0
|
|
20240705,172700,2784640580,2410,2410,2410,2410,0
|
|
20240705,172600,2784640580,2410,2410,2410,2410,0
|
|
20240705,172500,2784640580,2410,2410,2410,2410,0
|
|
20240705,172400,2784640580,2410,2410,2410,2410,0
|
|
20240705,172300,2784640580,2410,2410,2410,2410,0
|
|
20240705,172200,2784640580,2410,2410,2410,2410,0
|
|
20240705,172100,2784640580,2410,2410,2410,2410,0
|
|
20240705,172000,2784640580,2410,2410,2410,2410,0
|
|
20240705,171900,2784640580,2410,2410,2410,2410,0
|
|
20240705,171800,2784640580,2410,2410,2410,2410,0
|
|
20240705,171700,2784640580,2410,2410,2410,2410,0
|
|
20240705,171600,2784640580,2410,2410,2410,2410,0
|
|
20240705,171500,2784640580,2410,2410,2410,2410,0
|
|
20240705,171400,2784640580,2410,2410,2410,2410,0
|
|
20240705,171300,2784640580,2410,2410,2410,2410,0
|
|
20240705,171200,2784640580,2410,2410,2410,2410,0
|
|
20240705,171100,2784640580,2410,2410,2410,2410,0
|
|
20240705,171000,2784640580,2410,2410,2410,2410,0
|
|
20240705,170900,2784640580,2410,2410,2410,2410,0
|
|
20240705,170800,2784640580,2410,2410,2410,2410,0
|
|
20240705,170700,2784640580,2410,2410,2410,2410,0
|
|
20240705,170600,2784640580,2410,2410,2410,2410,0
|
|
20240705,170500,2784640580,2410,2410,2410,2410,0
|
|
20240705,170400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,170300,2784640580,2410,2410,2410,2410,0
|
|
20240705,170200,2784640580,2410,2410,2410,2410,0
|
|
20240705,170100,2784640580,2410,2410,2410,2410,0
|
|
20240705,170000,2784640580,2410,2410,2410,2410,0
|
|
20240705,165900,2784640580,2410,2410,2410,2410,0
|
|
20240705,165800,2784640580,2410,2410,2410,2410,0
|
|
20240705,165700,2784640580,2410,2410,2410,2410,0
|
|
20240705,165600,2784640580,2410,2410,2410,2410,0
|
|
20240705,165500,2784640580,2410,2410,2410,2410,0
|
|
20240705,165400,2784640580,2410,2410,2410,2410,0
|
|
20240705,165300,2784640580,2410,2410,2410,2410,0
|
|
20240705,165200,2784640580,2410,2410,2410,2410,0
|
|
20240705,165100,2784640580,2410,2410,2410,2410,0
|
|
20240705,165000,2784640580,2410,2410,2410,2410,0
|
|
20240705,164900,2784640580,2410,2410,2410,2410,0
|
|
20240705,164800,2784640580,2410,2410,2410,2410,0
|
|
20240705,164700,2784640580,2410,2410,2410,2410,0
|
|
20240705,164600,2784640580,2410,2410,2410,2410,0
|
|
20240705,164500,2784640580,2410,2410,2410,2410,0
|
|
20240705,164400,2784640580,2410,2410,2410,2410,0
|
|
20240705,164300,2784640580,2410,2410,2410,2410,0
|
|
20240705,164200,2784640580,2410,2410,2410,2410,0
|
|
20240705,164100,2784640580,2410,2410,2410,2410,0
|
|
20240705,164000,2784640580,2410,2410,2410,2410,0
|
|
20240705,163900,2784640580,2410,2410,2410,2410,0
|
|
20240705,163800,2784640580,2410,2410,2410,2410,0
|
|
20240705,163700,2784640580,2410,2410,2410,2410,0
|
|
20240705,163600,2784640580,2410,2410,2410,2410,0
|
|
20240705,163500,2784640580,2410,2410,2410,2410,0
|
|
20240705,163400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,163300,2784640580,2410,2410,2410,2410,0
|
|
20240705,163200,2784640580,2410,2410,2410,2410,0
|
|
20240705,163100,2784640580,2410,2410,2410,2410,0
|
|
20240705,163000,2784640580,2410,2410,2410,2410,0
|
|
20240705,162900,2784640580,2410,2410,2410,2410,0
|
|
20240705,162800,2784640580,2410,2410,2410,2410,0
|
|
20240705,162700,2784640580,2410,2410,2410,2410,0
|
|
20240705,162600,2784640580,2410,2410,2410,2410,0
|
|
20240705,162500,2784640580,2410,2410,2410,2410,0
|
|
20240705,162400,2784640580,2410,2410,2410,2410,0
|
|
20240705,162300,2784640580,2410,2410,2410,2410,0
|
|
20240705,162200,2784640580,2410,2410,2410,2410,0
|
|
20240705,162100,2784640580,2410,2410,2410,2410,0
|
|
20240705,162000,2784640580,2410,2410,2410,2410,0
|
|
20240705,161900,2784640580,2410,2410,2410,2410,0
|
|
20240705,161800,2784640580,2410,2410,2410,2410,0
|
|
20240705,161700,2784640580,2410,2410,2410,2410,0
|
|
20240705,161600,2784640580,2410,2410,2410,2410,0
|
|
20240705,161500,2784640580,2410,2410,2410,2410,0
|
|
20240705,161400,2784640580,2410,2410,2410,2410,0
|
|
20240705,161300,2784640580,2410,2410,2410,2410,0
|
|
20240705,161200,2784640580,2410,2410,2410,2410,0
|
|
20240705,161100,2784640580,2410,2410,2410,2410,0
|
|
20240705,161000,2784640580,2410,2410,2410,2410,0
|
|
20240705,160900,2784640580,2410,2410,2410,2410,0
|
|
20240705,160800,2784640580,2410,2410,2410,2410,0
|
|
20240705,160700,2784640580,2410,2410,2410,2410,0
|
|
20240705,160600,2784640580,2410,2410,2410,2410,0
|
|
20240705,160500,2784640580,2410,2410,2410,2410,0
|
|
20240705,160400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,160300,2784640580,2410,2410,2410,2410,0
|
|
20240705,160200,2784640580,2410,2410,2410,2410,0
|
|
20240705,160100,2784640580,2410,2410,2410,2410,0
|
|
20240705,160000,2784640580,2410,2410,2410,2410,0
|
|
20240705,155900,2784640580,2410,2410,2410,2410,0
|
|
20240705,155800,2784640580,2410,2410,2410,2410,0
|
|
20240705,155700,2784640580,2410,2410,2410,2410,0
|
|
20240705,155600,2784640580,2410,2410,2410,2410,0
|
|
20240705,155500,2784640580,2410,2410,2410,2410,0
|
|
20240705,155400,2784640580,2410,2410,2410,2410,0
|
|
20240705,155300,2784640580,2410,2410,2410,2410,0
|
|
20240705,155200,2784640580,2410,2410,2410,2410,0
|
|
20240705,155100,2784640580,2410,2410,2410,2410,0
|
|
20240705,155000,2784640580,2410,2410,2410,2410,0
|
|
20240705,154900,2784640580,2410,2410,2410,2410,0
|
|
20240705,154800,2784640580,2410,2410,2410,2410,0
|
|
20240705,154700,2784640580,2410,2410,2410,2410,0
|
|
20240705,154600,2784640580,2410,2410,2410,2410,0
|
|
20240705,154500,2784640580,2410,2410,2410,2410,0
|
|
20240705,154400,2784640580,2410,2410,2410,2410,0
|
|
20240705,154300,2784640580,2410,2410,2410,2410,0
|
|
20240705,154200,2784640580,2410,2410,2410,2410,0
|
|
20240705,154100,2784640580,2410,2410,2410,2410,0
|
|
20240705,154000,2784640580,2410,2410,2410,2410,0
|
|
20240705,153900,2784640580,2410,2410,2410,2410,0
|
|
20240705,153800,2784640580,2410,2410,2410,2410,0
|
|
20240705,153700,2784640580,2410,2410,2410,2410,0
|
|
20240705,153600,2784640580,2410,2410,2410,2410,0
|
|
20240705,153500,2784640580,2410,2410,2410,2410,0
|
|
20240705,153400,2784640580,2410,2410,2410,2410,20203
|
|
20240705,153300,2784640580,2410,2410,2410,2410,0
|
|
20240705,153200,2784640580,2410,2410,2410,2410,0
|
|
20240705,153100,2784640580,2410,2410,2410,2410,0
|
|
20240705,153000,2784640580,2410,2410,2410,2410,20203
|
|
20240705,152900,2735951350,2405,2405,2405,2405,0
|
|
20240705,152800,2735951350,2405,2405,2405,2405,0
|
|
20240705,152700,2735951350,2405,2405,2405,2405,0
|
|
20240705,152600,2735951350,2405,2405,2405,2405,0
|
|
20240705,152500,2735951350,2405,2405,2405,2405,0
|
|
20240705,152400,2735951350,2405,2405,2405,2405,0
|
|
20240705,152300,2735951350,2405,2405,2405,2405,0
|
|
20240705,152200,2735951350,2405,2405,2405,2405,0
|
|
20240705,152100,2735951350,2405,2405,2405,2405,0
|
|
20240705,152000,2735951350,2405,2405,2405,2405,0
|
|
20240705,151900,2735951350,2405,2400,2405,2395,3114
|
|
20240705,151800,2728481535,2395,2400,2400,2380,2836
|
|
20240705,151700,2721702405,2380,2400,2405,2380,6212
|
|
20240705,151600,2706908280,2405,2405,2405,2380,7222
|
|
20240705,151500,2689666055,2410,2410,2410,2400,4395
|
|
20240705,151400,2679110005,2410,2405,2410,2400,2091
|
|
20240705,151300,2674089100,2410,2405,2410,2400,3171
|
|
20240705,151200,2666470640,2405,2400,2410,2400,1509
|
|
20240705,151100,2662843965,2410,2405,2410,2400,1128
|
|
20240705,151000,2660132565,2405,2405,2410,2400,907
|
|
20240705,150900,2657955170,2410,2410,2410,2410,447
|
|
20240705,150800,2656877900,2400,2405,2415,2400,2465
|
|
20240705,150700,2650950410,2405,2410,2410,2405,696
|
|
20240705,150600,2649275760,2420,2415,2420,2410,245
|
|
20240705,150500,2648684090,2415,2410,2420,2400,4608
|
|
20240705,150400,2637605620,2420,2420,2425,2415,929
|
|
20240705,150300,2635361410,2415,2390,2415,2390,7763
|
|
20240705,150200,2616687250,2400,2405,2405,2380,44985
|
|
20240705,150100,2509087685,2405,2405,2410,2405,277
|
|
20240705,150000,2508420995,2410,2410,2410,2410,710
|
|
20240705,145900,2506709895,2410,2405,2410,2405,816
|
|
20240705,145800,2504745335,2405,2405,2410,2405,741
|
|
20240705,145700,2502961655,2410,2405,2410,2405,40
|
|
20240705,145600,2502865355,2410,2410,2410,2410,957
|
|
20240705,145500,2500558985,2410,2405,2410,2405,24903
|
|
20240705,145400,2440543655,2400,2405,2410,2400,10137
|
|
20240705,145300,2416207655,2410,2405,2410,2400,504
|
|
20240705,145200,2414997660,2405,2405,2405,2405,0
|
|
20240705,145100,2414997660,2405,2405,2405,2405,772
|
|
20240705,145000,2413141000,2410,2410,2410,2410,500
|
|
20240705,144900,2411936000,2410,2405,2410,2400,18007
|
|
20240705,144800,2368689680,2405,2410,2410,2405,2972
|
|
20240705,144700,2361532475,2415,2410,2415,2410,1061
|
|
20240705,144600,2358975460,2410,2410,2410,2410,600
|
|
20240705,144500,2357529460,2410,2415,2420,2410,2707
|
|
20240705,144400,2351000150,2420,2415,2420,2415,698
|
|
20240705,144300,2349313735,2415,2415,2415,2415,123
|
|
20240705,144200,2349016690,2415,2420,2420,2415,2
|
|
20240705,144100,2349011855,2415,2415,2415,2415,1
|
|
20240705,144000,2349009440,2420,2420,2420,2420,414
|
|
20240705,143900,2348007560,2420,2415,2420,2415,280
|
|
20240705,143800,2347330010,2415,2415,2420,2415,21367
|
|
20240705,143700,2295721930,2415,2415,2415,2415,4
|
|
20240705,143600,2295712270,2415,2415,2415,2415,5
|
|
20240705,143500,2295700195,2410,2410,2410,2410,1
|
|
20240705,143400,2295697785,2410,2410,2410,2410,1759
|
|
20240705,143300,2291458595,2410,2405,2410,2405,668
|
|
20240705,143200,2289852050,2410,2410,2410,2410,814
|
|
20240705,143100,2287890310,2410,2420,2420,2410,873
|
|
20240705,143000,2285782915,2415,2420,2420,2415,6
|
|
20240705,142900,2285768400,2420,2415,2420,2415,2
|
|
20240705,142800,2285763565,2415,2415,2415,2415,325
|
|
20240705,142700,2284978690,2420,2425,2425,2420,573
|
|
20240705,142600,2283592025,2420,2415,2420,2410,5607
|
|
20240705,142500,2270028745,2415,2410,2415,2410,1997
|
|
20240705,142400,2265213580,2405,2405,2405,2405,2
|
|
20240705,142300,2265208770,2410,2410,2410,2410,21
|
|
20240705,142200,2265158160,2410,2410,2410,2410,66
|
|
20240705,142100,2264999100,2405,2410,2410,2405,738
|
|
20240705,142000,2263221945,2415,2410,2415,2405,1334
|
|
20240705,141900,2260009920,2415,2415,2415,2415,60
|
|
20240705,141800,2259865020,2415,2415,2415,2415,110
|
|
20240705,141700,2259599370,2415,2415,2415,2415,0
|
|
20240705,141600,2259599370,2415,2410,2415,2410,498
|
|
20240705,141500,2258396865,2410,2410,2415,2405,1369
|
|
20240705,141400,2255102315,2405,2410,2410,2405,2116
|
|
20240705,141300,2250011285,2415,2420,2420,2415,223
|
|
20240705,141200,2249471725,2415,2420,2420,2415,454
|
|
20240705,141100,2248373530,2420,2415,2420,2415,117
|
|
20240705,141000,2248090965,2410,2410,2410,2410,3580
|
|
20240705,140900,2239463165,2410,2415,2415,2410,2233
|
|
20240705,140800,2234081310,2415,2415,2415,2410,832
|
|
20240705,140700,2232072040,2415,2425,2425,2410,11452
|
|
20240705,140600,2204407875,2440,2435,2440,2425,3238
|
|
20240705,140500,2196538800,2440,2440,2440,2440,157
|
|
20240705,140400,2196155720,2440,2440,2440,2440,500
|
|
20240705,140300,2194935720,2445,2445,2445,2445,0
|
|
20240705,140200,2194935720,2445,2440,2445,2440,100
|
|
20240705,140100,2194691230,2445,2440,2445,2440,2
|
|
20240705,140000,2194686345,2445,2440,2445,2440,1651
|
|
20240705,135900,2190657895,2440,2445,2445,2440,642
|
|
20240705,135800,2189090795,2445,2445,2445,2445,61
|
|
20240705,135700,2188941650,2445,2450,2450,2445,267
|
|
20240705,135600,2188288820,2445,2445,2445,2445,0
|
|
20240705,135500,2188288820,2445,2455,2455,2445,130
|
|
20240705,135400,2187970670,2455,2460,2460,2440,1417
|
|
20240705,135300,2184504905,2450,2445,2470,2440,20878
|
|
20240705,135200,2133050880,2465,2465,2465,2465,1
|
|
20240705,135100,2133048415,2455,2465,2470,2455,10081
|
|
20240705,135000,2108248660,2465,2435,2465,2430,10950
|
|
20240705,134900,2081374730,2435,2420,2435,2420,5764
|
|
20240705,134800,2067389485,2420,2415,2420,2415,12001
|
|
20240705,134700,2038369495,2415,2415,2415,2415,1
|
|
20240705,134600,2038367080,2410,2410,2410,2410,100
|
|
20240705,134500,2038126080,2420,2410,2420,2410,145
|
|
20240705,134400,2037775925,2415,2415,2415,2415,0
|
|
20240705,134300,2037775925,2415,2410,2415,2400,35606
|
|
20240705,134200,1952202180,2410,2410,2415,2410,457
|
|
20240705,134100,1951100710,2415,2420,2420,2415,102
|
|
20240705,134000,1950854375,2420,2410,2420,2410,7
|
|
20240705,133900,1950837490,2420,2420,2420,2420,30
|
|
20240705,133800,1950764890,2420,2415,2420,2415,390
|
|
20240705,133700,1949823010,2420,2420,2420,2420,37
|
|
20240705,133600,1949733470,2420,2410,2420,2410,867
|
|
20240705,133500,1947642485,2415,2415,2415,2415,11
|
|
20240705,133400,1947615920,2410,2410,2410,2410,202
|
|
20240705,133300,1947129100,2420,2420,2420,2420,0
|
|
20240705,133200,1947129100,2420,2420,2420,2420,120
|
|
20240705,133100,1946838700,2420,2410,2420,2410,1891
|
|
20240705,133000,1942281380,2410,2415,2415,2410,301
|
|
20240705,132900,1941555965,2420,2420,2420,2420,5
|
|
20240705,132800,1941543865,2420,2415,2420,2410,406
|
|
20240705,132700,1940564605,2420,2415,2420,2415,102
|
|
20240705,132600,1940318265,2420,2415,2420,2415,25
|
|
20240705,132500,1940257840,2410,2410,2420,2410,222
|
|
20240705,132400,1939722800,2410,2415,2415,2410,2461
|
|
20240705,132300,1933789665,2415,2415,2415,2415,11
|
|
20240705,132200,1933763100,2415,2420,2420,2415,591
|
|
20240705,132100,1932335710,2415,2415,2420,2415,1322
|
|
20240705,132000,1929142975,2415,2420,2420,2415,3026
|
|
20240705,131900,1921835180,2425,2420,2425,2415,262
|
|
20240705,131800,1921200980,2415,2415,2415,2410,3939
|
|
20240705,131700,1911707090,2415,2415,2415,2415,20
|
|
20240705,131600,1911658790,2415,2415,2415,2415,100
|
|
20240705,131500,1911417290,2420,2420,2420,2420,51
|
|
20240705,131400,1911293870,2415,2420,2420,2415,2977
|
|
20240705,131300,1904089630,2410,2420,2420,2410,343
|
|
20240705,131200,1903261670,2415,2420,2420,2415,52
|
|
20240705,131100,1903136080,2420,2410,2420,2410,908
|
|
20240705,131000,1900947730,2420,2415,2420,2410,8142
|
|
20240705,130900,1881320790,2415,2415,2420,2415,601
|
|
20240705,130800,1879869370,2420,2420,2420,2420,0
|
|
20240705,130700,1879869370,2420,2415,2420,2415,101
|
|
20240705,130600,1879625450,2415,2420,2420,2415,284
|
|
20240705,130500,1878938640,2420,2420,2420,2415,4280
|
|
20240705,130400,1868601545,2420,2415,2420,2415,3312
|
|
20240705,130300,1860603060,2415,2420,2420,2415,6580
|
|
20240705,130200,1844687680,2425,2420,2425,2420,1049
|
|
20240705,130100,1842147865,2420,2425,2430,2420,8690
|
|
20240705,130000,1821083090,2430,2430,2435,2430,5959
|
|
20240705,125900,1806602715,2430,2430,2430,2430,1
|
|
20240705,125800,1806600285,2440,2440,2440,2440,0
|
|
20240705,125700,1806600285,2440,2435,2440,2435,11
|
|
20240705,125600,1806573495,2430,2435,2435,2430,4651
|
|
20240705,125500,1795260815,2435,2435,2435,2435,20
|
|
20240705,125400,1795212115,2435,2435,2435,2435,70
|
|
20240705,125300,1795041665,2435,2435,2435,2435,792
|
|
20240705,125200,1793113145,2435,2435,2435,2435,15
|
|
20240705,125100,1793076620,2435,2435,2435,2435,167
|
|
20240705,125000,1792669975,2440,2440,2440,2440,100
|
|
20240705,124900,1792425975,2440,2440,2440,2440,301
|
|
20240705,124800,1791691535,2435,2435,2435,2435,194
|
|
20240705,124700,1791219145,2435,2435,2435,2435,10
|
|
20240705,124600,1791194795,2435,2435,2435,2435,597
|
|
20240705,124500,1789741100,2440,2440,2440,2440,1
|
|
20240705,124400,1789738660,2440,2440,2440,2440,286
|
|
20240705,124300,1789040820,2440,2435,2440,2435,108
|
|
20240705,124200,1788777340,2435,2435,2435,2435,0
|
|
20240705,124100,1788777340,2435,2435,2435,2435,2000
|
|
20240705,124000,1783907340,2435,2435,2435,2435,50
|
|
20240705,123900,1783785590,2440,2435,2440,2435,118
|
|
20240705,123800,1783497760,2445,2445,2445,2445,1
|
|
20240705,123700,1783495315,2435,2435,2435,2435,1109
|
|
20240705,123600,1780794900,2435,2435,2435,2435,430
|
|
20240705,123500,1779747850,2435,2435,2435,2435,2
|
|
20240705,123400,1779742980,2435,2435,2435,2435,85
|
|
20240705,123300,1779536005,2435,2435,2435,2435,1566
|
|
20240705,123200,1775722795,2435,2445,2445,2435,286
|
|
20240705,123100,1775023535,2445,2440,2445,2440,101
|
|
20240705,123000,1774777090,2435,2435,2435,2435,17
|
|
20240705,122900,1774735695,2435,2435,2435,2435,0
|
|
20240705,122800,1774735695,2435,2435,2435,2435,24
|
|
20240705,122700,1774677255,2435,2435,2435,2435,0
|
|
20240705,122600,1774677255,2435,2435,2435,2435,216
|
|
20240705,122500,1774151295,2435,2435,2435,2435,187
|
|
20240705,122400,1773695950,2435,2435,2435,2435,1644
|
|
20240705,122300,1769692810,2435,2435,2435,2435,46
|
|
20240705,122200,1769580800,2435,2440,2440,2435,631
|
|
20240705,122100,1768043910,2440,2440,2440,2440,0
|
|
20240705,122000,1768043910,2440,2440,2445,2440,9
|
|
20240705,121900,1768021935,2440,2445,2445,2440,2
|
|
20240705,121800,1768017050,2435,2435,2435,2435,500
|
|
20240705,121700,1766799550,2435,2440,2440,2435,167
|
|
20240705,121600,1766392415,2435,2435,2435,2435,2
|
|
20240705,121500,1766387545,2435,2440,2440,2435,39
|
|
20240705,121400,1766292515,2435,2440,2440,2435,110
|
|
20240705,121300,1766024615,2435,2435,2445,2435,843
|
|
20240705,121200,1763968350,2435,2435,2435,2435,0
|
|
20240705,121100,1763968350,2435,2440,2440,2435,474
|
|
20240705,121000,1762811860,2440,2440,2440,2440,0
|
|
20240705,120900,1762811860,2440,2440,2440,2440,426
|
|
20240705,120800,1761772420,2440,2440,2440,2440,2
|
|
20240705,120700,1761767540,2440,2440,2440,2440,260
|
|
20240705,120600,1761133140,2435,2435,2435,2435,300
|
|
20240705,120500,1760402640,2445,2445,2445,2445,12
|
|
20240705,120400,1760373300,2435,2440,2440,2435,365
|
|
20240705,120300,1759484475,2440,2440,2440,2440,0
|
|
20240705,120200,1759484475,2440,2445,2445,2440,101
|
|
20240705,120100,1759238030,2440,2440,2440,2440,5436
|
|
20240705,120000,1745974190,2440,2440,2440,2440,200
|
|
20240705,115900,1745486190,2445,2445,2445,2445,45
|
|
20240705,115800,1745376165,2455,2455,2455,2455,0
|
|
20240705,115700,1745376165,2455,2455,2455,2455,6
|
|
20240705,115600,1745361435,2455,2455,2455,2455,0
|
|
20240705,115500,1745361435,2455,2455,2455,2440,37
|
|
20240705,115400,1745270990,2455,2445,2455,2440,2124
|
|
20240705,115300,1740087495,2445,2445,2445,2445,402
|
|
20240705,115200,1739104605,2455,2455,2455,2455,0
|
|
20240705,115100,1739104605,2455,2440,2455,2440,322
|
|
20240705,115000,1738318775,2440,2445,2445,2440,430
|
|
20240705,114900,1737267985,2445,2445,2445,2445,240
|
|
20240705,114800,1736681185,2445,2445,2445,2445,150
|
|
20240705,114700,1736314435,2455,2455,2455,2455,1
|
|
20240705,114600,1736311980,2445,2445,2445,2445,12
|
|
20240705,114500,1736282640,2455,2445,2455,2445,3393
|
|
20240705,114400,1727986745,2445,2445,2445,2445,247
|
|
20240705,114300,1727382830,2450,2450,2455,2450,685
|
|
20240705,114200,1725704570,2450,2450,2450,2450,370
|
|
20240705,114100,1724798070,2450,2450,2450,2450,43
|
|
20240705,114000,1724692720,2455,2450,2455,2450,47
|
|
20240705,113900,1724577535,2455,2450,2455,2450,5
|
|
20240705,113800,1724565280,2455,2450,2455,2450,1128
|
|
20240705,113700,1721801675,2450,2450,2450,2450,50
|
|
20240705,113600,1721679175,2450,2450,2450,2450,501
|
|
20240705,113500,1720451725,2445,2445,2445,2445,0
|
|
20240705,113400,1720451725,2445,2450,2450,2445,425
|
|
20240705,113300,1719411575,2450,2445,2450,2445,797
|
|
20240705,113200,1717459370,2445,2445,2445,2445,10
|
|
20240705,113100,1717434920,2440,2440,2440,2440,676
|
|
20240705,113000,1715785480,2440,2430,2440,2430,148
|
|
20240705,112900,1715425220,2430,2430,2430,2430,270
|
|
20240705,112800,1714769120,2435,2440,2440,2435,1822
|
|
20240705,112700,1710332540,2425,2440,2440,2425,3885
|
|
20240705,112600,1700890570,2440,2445,2445,2440,234
|
|
20240705,112500,1700319445,2430,2445,2450,2430,2665
|
|
20240705,112400,1693835390,2450,2450,2450,2450,18
|
|
20240705,112300,1693791290,2450,2450,2450,2435,217
|
|
20240705,112200,1693262865,2435,2435,2435,2435,50
|
|
20240705,112100,1693141115,2435,2450,2450,2435,418
|
|
20240705,112000,1692121410,2435,2440,2440,2435,103
|
|
20240705,111900,1691870105,2440,2450,2450,2435,1194
|
|
20240705,111800,1688955180,2450,2435,2450,2435,305
|
|
20240705,111700,1688212490,2445,2440,2445,2440,10070
|
|
20240705,111600,1663595690,2440,2445,2450,2440,408
|
|
20240705,111500,1662599100,2440,2435,2440,2435,302
|
|
20240705,111400,1661863230,2450,2440,2450,2440,1299
|
|
20240705,111300,1658693065,2440,2440,2445,2440,1548
|
|
20240705,111200,1654915920,2445,2445,2445,2445,5
|
|
20240705,111100,1654903695,2445,2440,2445,2440,104
|
|
20240705,111000,1654649915,2435,2440,2440,2435,100
|
|
20240705,110900,1654406315,2445,2445,2445,2445,40
|
|
20240705,110800,1654308515,2445,2445,2445,2445,0
|
|
20240705,110700,1654308515,2445,2445,2445,2445,0
|
|
20240705,110600,1654308515,2445,2445,2445,2445,9
|
|
20240705,110500,1654286510,2440,2440,2445,2440,925
|
|
20240705,110400,1652029495,2440,2440,2440,2440,1011
|
|
20240705,110300,1649562655,2445,2440,2445,2440,314
|
|
20240705,110200,1648796385,2440,2435,2440,2430,2242
|
|
20240705,110100,1643340555,2440,2440,2440,2440,2
|
|
20240705,110000,1643335675,2435,2435,2440,2435,140
|
|
20240705,105900,1642994770,2435,2435,2440,2435,814
|
|
20240705,105800,1641010160,2435,2445,2445,2435,13
|
|
20240705,105700,1640978450,2445,2445,2445,2445,1
|
|
20240705,105600,1640976005,2445,2440,2445,2440,681
|
|
20240705,105500,1639314260,2440,2440,2445,2435,323
|
|
20240705,105400,1638526140,2435,2440,2440,2435,603
|
|
20240705,105300,1637054825,2445,2440,2445,2440,106
|
|
20240705,105200,1636796175,2440,2440,2445,2440,665
|
|
20240705,105100,1635173345,2440,2440,2440,2440,69
|
|
20240705,105000,1635004985,2440,2440,2440,2440,16
|
|
20240705,104900,1634965945,2440,2425,2440,2425,144
|
|
20240705,104800,1634615730,2425,2425,2440,2425,1925
|
|
20240705,104700,1629947250,2425,2430,2435,2425,2090
|
|
20240705,104600,1624876900,2430,2435,2435,2425,13993
|
|
20240705,104500,1590921925,2440,2440,2440,2440,2830
|
|
20240705,104400,1584016725,2445,2445,2445,2445,0
|
|
20240705,104300,1584016725,2445,2440,2445,2430,1033
|
|
20240705,104200,1581506030,2445,2440,2445,2430,10836
|
|
20240705,104100,1555132055,2440,2455,2455,2440,1876
|
|
20240705,104000,1550554600,2440,2455,2455,2440,387
|
|
20240705,103900,1549608155,2445,2455,2455,2445,602
|
|
20240705,103800,1548136245,2455,2450,2455,2445,2303
|
|
20240705,103700,1542504915,2450,2455,2455,2450,922
|
|
20240705,103600,1540245670,2460,2450,2460,2450,3
|
|
20240705,103500,1540238300,2460,2450,2460,2450,203
|
|
20240705,103400,1539738940,2460,2445,2460,2445,138
|
|
20240705,103300,1539400965,2460,2460,2460,2460,120
|
|
20240705,103200,1539105765,2460,2450,2460,2450,201
|
|
20240705,103100,1538613305,2460,2450,2460,2445,3191
|
|
20240705,103000,1530797860,2450,2455,2455,2450,3291
|
|
20240705,102900,1522733320,2455,2455,2455,2450,3045
|
|
20240705,102800,1515257870,2455,2455,2465,2455,4548
|
|
20240705,102700,1504079720,2475,2460,2475,2450,3596
|
|
20240705,102600,1495214810,2455,2455,2475,2445,3560
|
|
20240705,102500,1486469475,2455,2455,2475,2440,7898
|
|
20240705,102400,1467104645,2450,2450,2465,2445,5525
|
|
20240705,102300,1453503280,2450,2470,2480,2440,69320
|
|
20240705,102200,1283345970,2475,2460,2480,2460,6356
|
|
20240705,102100,1267642155,2465,2485,2490,2460,21256
|
|
20240705,102000,1215141500,2490,2515,2515,2485,41895
|
|
20240705,101900,1110506210,2515,2510,2530,2505,65890
|
|
20240705,101800,944763675,2515,2510,2550,2505,86542
|
|
20240705,101700,726474670,2515,2460,2550,2455,104337
|
|
20240705,101600,464724405,2460,2465,2465,2460,1708
|
|
20240705,101500,460522520,2460,2465,2465,2460,4442
|
|
20240705,101400,449595015,2460,2460,2460,2460,1558
|
|
20240705,101300,445762335,2465,2465,2465,2460,540
|
|
20240705,101200,444431920,2465,2465,2465,2465,9
|
|
20240705,101100,444409735,2465,2465,2465,2465,300
|
|
20240705,101000,443670235,2465,2460,2465,2460,265
|
|
20240705,100900,443017585,2465,2465,2465,2465,622
|
|
20240705,100800,441484355,2470,2470,2470,2470,626
|
|
20240705,100700,439938135,2475,2475,2475,2475,0
|
|
20240705,100600,439938135,2475,2475,2475,2475,10
|
|
20240705,100500,439913385,2475,2470,2475,2470,401
|
|
20240705,100400,438921060,2475,2475,2475,2475,1619
|
|
20240705,100300,434914035,2480,2480,2480,2480,261
|
|
20240705,100200,434266755,2480,2465,2480,2465,53
|
|
20240705,100100,434136095,2460,2465,2465,2460,752
|
|
20240705,100000,432284290,2465,2465,2465,2465,1013
|
|
20240705,095900,429787245,2465,2465,2465,2465,50
|
|
20240705,095800,429663995,2465,2465,2465,2465,402
|
|
20240705,095700,428673065,2465,2480,2480,2465,132
|
|
20240705,095600,428347205,2480,2470,2480,2470,1000
|
|
20240705,095500,425869095,2470,2470,2470,2460,4221
|
|
20240705,095400,415463825,2465,2470,2470,2465,3493
|
|
20240705,095300,406836340,2470,2475,2480,2470,470
|
|
20240705,095200,405674340,2470,2480,2480,2470,255
|
|
20240705,095100,405041980,2470,2470,2475,2470,20400
|
|
20240705,095000,354603980,2470,2475,2480,2470,1359
|
|
20240705,094900,351240935,2475,2480,2480,2475,872
|
|
20240705,094800,349081735,2475,2475,2475,2475,0
|
|
20240705,094700,349081735,2475,2480,2480,2475,333
|
|
20240705,094600,348255995,2480,2480,2480,2480,1929
|
|
20240705,094500,343472075,2480,2480,2480,2480,199
|
|
20240705,094400,342978555,2480,2480,2480,2480,85
|
|
20240705,094300,342767755,2480,2480,2480,2480,935
|
|
20240705,094200,340448955,2480,2480,2480,2475,924
|
|
20240705,094100,338157615,2480,2475,2480,2475,213
|
|
20240705,094000,337629425,2475,2475,2475,2475,525
|
|
20240705,093900,336330050,2480,2475,2480,2475,190
|
|
20240705,093800,335859050,2475,2480,2480,2475,234
|
|
20240705,093700,335278780,2480,2470,2480,2470,6577
|
|
20240705,093600,319012535,2470,2470,2470,2470,13
|
|
20240705,093500,318980425,2470,2465,2470,2465,1260
|
|
20240705,093400,315874510,2465,2465,2465,2465,2296
|
|
20240705,093300,310214870,2475,2475,2475,2465,431
|
|
20240705,093200,309150255,2470,2475,2475,2470,472
|
|
20240705,093100,307983065,2475,2475,2475,2465,1896
|
|
20240705,093000,303298330,2475,2475,2475,2470,73
|
|
20240705,092900,303117685,2475,2475,2475,2475,226
|
|
20240705,092800,302558335,2470,2475,2475,2470,118
|
|
20240705,092700,302266585,2475,2475,2480,2470,1919
|
|
20240705,092600,297517365,2475,2470,2475,2470,4473
|
|
20240705,092500,286463205,2470,2465,2470,2465,1275
|
|
20240705,092400,283317300,2465,2460,2465,2455,2291
|
|
20240705,092300,277676545,2465,2460,2465,2460,107
|
|
20240705,092200,277413205,2460,2460,2465,2455,2567
|
|
20240705,092100,271105720,2465,2465,2465,2455,2000
|
|
20240705,092000,266193635,2465,2465,2465,2460,2919
|
|
20240705,091900,259000800,2470,2470,2470,2470,41
|
|
20240705,091800,258899530,2475,2470,2475,2465,2795
|
|
20240705,091700,251983305,2475,2460,2475,2460,4007
|
|
20240705,091600,242101080,2460,2460,2460,2455,1903
|
|
20240705,091500,237421625,2460,2455,2460,2455,32
|
|
20240705,091400,237343055,2455,2455,2455,2455,2001
|
|
20240705,091300,232430600,2440,2445,2445,2440,1831
|
|
20240705,091200,227953885,2440,2450,2460,2440,3042
|
|
20240705,091100,220499545,2450,2450,2455,2450,4575
|
|
20240705,091000,209279275,2455,2440,2455,2440,3463
|
|
20240705,090900,200795955,2445,2440,2445,2440,1846
|
|
20240705,090800,196288690,2440,2435,2440,2435,2998
|
|
20240705,090700,188983015,2445,2450,2450,2435,2206
|
|
20240705,090600,183590630,2450,2450,2450,2450,224
|
|
20240705,090500,183041830,2450,2450,2455,2450,979
|
|
20240705,090400,180643080,2450,2455,2455,2445,1882
|
|
20240705,090300,176028915,2455,2440,2455,2440,2036
|
|
20240705,090200,171038960,2430,2435,2450,2430,4147
|
|
20240705,090100,160930885,2450,2440,2450,2435,13288
|
|
20240705,090000,128543135,2435,2445,2450,2420,52448
|