615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,191100,4952119170,2370,2370,2370,2370,0
|
|
20240701,191000,4952119170,2370,2370,2370,2370,0
|
|
20240701,190900,4952119170,2370,2370,2370,2370,0
|
|
20240701,190800,4952119170,2370,2370,2370,2370,0
|
|
20240701,190700,4952119170,2370,2370,2370,2370,0
|
|
20240701,190600,4952119170,2370,2370,2370,2370,0
|
|
20240701,190500,4952119170,2370,2370,2370,2370,0
|
|
20240701,190400,4952119170,2370,2370,2370,2370,0
|
|
20240701,190300,4952119170,2370,2370,2370,2370,0
|
|
20240701,190200,4952119170,2370,2370,2370,2370,0
|
|
20240701,190100,4952119170,2370,2370,2370,2370,0
|
|
20240701,190000,4952119170,2370,2370,2370,2370,0
|
|
20240701,185900,4952119170,2370,2370,2370,2370,0
|
|
20240701,185800,4952119170,2370,2370,2370,2370,0
|
|
20240701,185700,4952119170,2370,2370,2370,2370,0
|
|
20240701,185600,4952119170,2370,2370,2370,2370,0
|
|
20240701,185500,4952119170,2370,2370,2370,2370,0
|
|
20240701,185400,4952119170,2370,2370,2370,2370,0
|
|
20240701,185300,4952119170,2370,2370,2370,2370,0
|
|
20240701,185200,4952119170,2370,2370,2370,2370,0
|
|
20240701,185100,4952119170,2370,2370,2370,2370,0
|
|
20240701,185000,4952119170,2370,2370,2370,2370,0
|
|
20240701,184900,4952119170,2370,2370,2370,2370,0
|
|
20240701,184800,4952119170,2370,2370,2370,2370,0
|
|
20240701,184700,4952119170,2370,2370,2370,2370,0
|
|
20240701,184600,4952119170,2370,2370,2370,2370,0
|
|
20240701,184500,4952119170,2370,2370,2370,2370,0
|
|
20240701,184400,4952119170,2370,2370,2370,2370,0
|
|
20240701,184300,4952119170,2370,2370,2370,2370,0
|
|
20240701,184200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,184100,4952119170,2370,2370,2370,2370,0
|
|
20240701,184000,4952119170,2370,2370,2370,2370,0
|
|
20240701,183900,4952119170,2370,2370,2370,2370,0
|
|
20240701,183800,4952119170,2370,2370,2370,2370,0
|
|
20240701,183700,4952119170,2370,2370,2370,2370,0
|
|
20240701,183600,4952119170,2370,2370,2370,2370,0
|
|
20240701,183500,4952119170,2370,2370,2370,2370,0
|
|
20240701,183400,4952119170,2370,2370,2370,2370,0
|
|
20240701,183300,4952119170,2370,2370,2370,2370,0
|
|
20240701,183200,4952119170,2370,2370,2370,2370,0
|
|
20240701,183100,4952119170,2370,2370,2370,2370,0
|
|
20240701,183000,4952119170,2370,2370,2370,2370,0
|
|
20240701,182900,4952119170,2370,2370,2370,2370,0
|
|
20240701,182800,4952119170,2370,2370,2370,2370,0
|
|
20240701,182700,4952119170,2370,2370,2370,2370,0
|
|
20240701,182600,4952119170,2370,2370,2370,2370,0
|
|
20240701,182500,4952119170,2370,2370,2370,2370,0
|
|
20240701,182400,4952119170,2370,2370,2370,2370,0
|
|
20240701,182300,4952119170,2370,2370,2370,2370,0
|
|
20240701,182200,4952119170,2370,2370,2370,2370,0
|
|
20240701,182100,4952119170,2370,2370,2370,2370,0
|
|
20240701,182000,4952119170,2370,2370,2370,2370,0
|
|
20240701,181900,4952119170,2370,2370,2370,2370,0
|
|
20240701,181800,4952119170,2370,2370,2370,2370,0
|
|
20240701,181700,4952119170,2370,2370,2370,2370,0
|
|
20240701,181600,4952119170,2370,2370,2370,2370,0
|
|
20240701,181500,4952119170,2370,2370,2370,2370,0
|
|
20240701,181400,4952119170,2370,2370,2370,2370,0
|
|
20240701,181300,4952119170,2370,2370,2370,2370,0
|
|
20240701,181200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,181100,4952119170,2370,2370,2370,2370,0
|
|
20240701,181000,4952119170,2370,2370,2370,2370,0
|
|
20240701,180900,4952119170,2370,2370,2370,2370,0
|
|
20240701,180800,4952119170,2370,2370,2370,2370,0
|
|
20240701,180700,4952119170,2370,2370,2370,2370,0
|
|
20240701,180600,4952119170,2370,2370,2370,2370,0
|
|
20240701,180500,4952119170,2370,2370,2370,2370,0
|
|
20240701,180400,4952119170,2370,2370,2370,2370,0
|
|
20240701,180300,4952119170,2370,2370,2370,2370,0
|
|
20240701,180200,4952119170,2370,2370,2370,2370,0
|
|
20240701,180100,4952119170,2370,2370,2370,2370,0
|
|
20240701,180000,4952119170,2370,2370,2370,2370,0
|
|
20240701,175900,4952119170,2370,2370,2370,2370,0
|
|
20240701,175800,4952119170,2370,2370,2370,2370,0
|
|
20240701,175700,4952119170,2370,2370,2370,2370,0
|
|
20240701,175600,4952119170,2370,2370,2370,2370,0
|
|
20240701,175500,4952119170,2370,2370,2370,2370,0
|
|
20240701,175400,4952119170,2370,2370,2370,2370,0
|
|
20240701,175300,4952119170,2370,2370,2370,2370,0
|
|
20240701,175200,4952119170,2370,2370,2370,2370,0
|
|
20240701,175100,4952119170,2370,2370,2370,2370,0
|
|
20240701,175000,4952119170,2370,2370,2370,2370,0
|
|
20240701,174900,4952119170,2370,2370,2370,2370,0
|
|
20240701,174800,4952119170,2370,2370,2370,2370,0
|
|
20240701,174700,4952119170,2370,2370,2370,2370,0
|
|
20240701,174600,4952119170,2370,2370,2370,2370,0
|
|
20240701,174500,4952119170,2370,2370,2370,2370,0
|
|
20240701,174400,4952119170,2370,2370,2370,2370,0
|
|
20240701,174300,4952119170,2370,2370,2370,2370,0
|
|
20240701,174200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,174100,4952119170,2370,2370,2370,2370,0
|
|
20240701,174000,4952119170,2370,2370,2370,2370,0
|
|
20240701,173900,4952119170,2370,2370,2370,2370,0
|
|
20240701,173800,4952119170,2370,2370,2370,2370,0
|
|
20240701,173700,4952119170,2370,2370,2370,2370,0
|
|
20240701,173600,4952119170,2370,2370,2370,2370,0
|
|
20240701,173500,4952119170,2370,2370,2370,2370,0
|
|
20240701,173400,4952119170,2370,2370,2370,2370,0
|
|
20240701,173300,4952119170,2370,2370,2370,2370,0
|
|
20240701,173200,4952119170,2370,2370,2370,2370,0
|
|
20240701,173100,4952119170,2370,2370,2370,2370,0
|
|
20240701,173000,4952119170,2370,2370,2370,2370,0
|
|
20240701,172900,4952119170,2370,2370,2370,2370,0
|
|
20240701,172800,4952119170,2370,2370,2370,2370,0
|
|
20240701,172700,4952119170,2370,2370,2370,2370,0
|
|
20240701,172600,4952119170,2370,2370,2370,2370,0
|
|
20240701,172500,4952119170,2370,2370,2370,2370,0
|
|
20240701,172400,4952119170,2370,2370,2370,2370,0
|
|
20240701,172300,4952119170,2370,2370,2370,2370,0
|
|
20240701,172200,4952119170,2370,2370,2370,2370,0
|
|
20240701,172100,4952119170,2370,2370,2370,2370,0
|
|
20240701,172000,4952119170,2370,2370,2370,2370,0
|
|
20240701,171900,4952119170,2370,2370,2370,2370,0
|
|
20240701,171800,4952119170,2370,2370,2370,2370,0
|
|
20240701,171700,4952119170,2370,2370,2370,2370,0
|
|
20240701,171600,4952119170,2370,2370,2370,2370,0
|
|
20240701,171500,4952119170,2370,2370,2370,2370,0
|
|
20240701,171400,4952119170,2370,2370,2370,2370,0
|
|
20240701,171300,4952119170,2370,2370,2370,2370,0
|
|
20240701,171200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,171100,4952119170,2370,2370,2370,2370,0
|
|
20240701,171000,4952119170,2370,2370,2370,2370,0
|
|
20240701,170900,4952119170,2370,2370,2370,2370,0
|
|
20240701,170800,4952119170,2370,2370,2370,2370,0
|
|
20240701,170700,4952119170,2370,2370,2370,2370,0
|
|
20240701,170600,4952119170,2370,2370,2370,2370,0
|
|
20240701,170500,4952119170,2370,2370,2370,2370,0
|
|
20240701,170400,4952119170,2370,2370,2370,2370,0
|
|
20240701,170300,4952119170,2370,2370,2370,2370,0
|
|
20240701,170200,4952119170,2370,2370,2370,2370,0
|
|
20240701,170100,4952119170,2370,2370,2370,2370,0
|
|
20240701,170000,4952119170,2370,2370,2370,2370,0
|
|
20240701,165900,4952119170,2370,2370,2370,2370,0
|
|
20240701,165800,4952119170,2370,2370,2370,2370,0
|
|
20240701,165700,4952119170,2370,2370,2370,2370,0
|
|
20240701,165600,4952119170,2370,2370,2370,2370,0
|
|
20240701,165500,4952119170,2370,2370,2370,2370,0
|
|
20240701,165400,4952119170,2370,2370,2370,2370,0
|
|
20240701,165300,4952119170,2370,2370,2370,2370,0
|
|
20240701,165200,4952119170,2370,2370,2370,2370,0
|
|
20240701,165100,4952119170,2370,2370,2370,2370,0
|
|
20240701,165000,4952119170,2370,2370,2370,2370,0
|
|
20240701,164900,4952119170,2370,2370,2370,2370,0
|
|
20240701,164800,4952119170,2370,2370,2370,2370,0
|
|
20240701,164700,4952119170,2370,2370,2370,2370,0
|
|
20240701,164600,4952119170,2370,2370,2370,2370,0
|
|
20240701,164500,4952119170,2370,2370,2370,2370,0
|
|
20240701,164400,4952119170,2370,2370,2370,2370,0
|
|
20240701,164300,4952119170,2370,2370,2370,2370,0
|
|
20240701,164200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,164100,4952119170,2370,2370,2370,2370,0
|
|
20240701,164000,4952119170,2370,2370,2370,2370,0
|
|
20240701,163900,4952119170,2370,2370,2370,2370,0
|
|
20240701,163800,4952119170,2370,2370,2370,2370,0
|
|
20240701,163700,4952119170,2370,2370,2370,2370,0
|
|
20240701,163600,4952119170,2370,2370,2370,2370,0
|
|
20240701,163500,4952119170,2370,2370,2370,2370,0
|
|
20240701,163400,4952119170,2370,2370,2370,2370,0
|
|
20240701,163300,4952119170,2370,2370,2370,2370,0
|
|
20240701,163200,4952119170,2370,2370,2370,2370,0
|
|
20240701,163100,4952119170,2370,2370,2370,2370,0
|
|
20240701,163000,4952119170,2370,2370,2370,2370,0
|
|
20240701,162900,4952119170,2370,2370,2370,2370,0
|
|
20240701,162800,4952119170,2370,2370,2370,2370,0
|
|
20240701,162700,4952119170,2370,2370,2370,2370,0
|
|
20240701,162600,4952119170,2370,2370,2370,2370,0
|
|
20240701,162500,4952119170,2370,2370,2370,2370,0
|
|
20240701,162400,4952119170,2370,2370,2370,2370,0
|
|
20240701,162300,4952119170,2370,2370,2370,2370,0
|
|
20240701,162200,4952119170,2370,2370,2370,2370,0
|
|
20240701,162100,4952119170,2370,2370,2370,2370,0
|
|
20240701,162000,4952119170,2370,2370,2370,2370,0
|
|
20240701,161900,4952119170,2370,2370,2370,2370,0
|
|
20240701,161800,4952119170,2370,2370,2370,2370,0
|
|
20240701,161700,4952119170,2370,2370,2370,2370,0
|
|
20240701,161600,4952119170,2370,2370,2370,2370,0
|
|
20240701,161500,4952119170,2370,2370,2370,2370,0
|
|
20240701,161400,4952119170,2370,2370,2370,2370,0
|
|
20240701,161300,4952119170,2370,2370,2370,2370,0
|
|
20240701,161200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,161100,4952119170,2370,2370,2370,2370,0
|
|
20240701,161000,4952119170,2370,2370,2370,2370,0
|
|
20240701,160900,4952119170,2370,2370,2370,2370,0
|
|
20240701,160800,4952119170,2370,2370,2370,2370,0
|
|
20240701,160700,4952119170,2370,2370,2370,2370,0
|
|
20240701,160600,4952119170,2370,2370,2370,2370,0
|
|
20240701,160500,4952119170,2370,2370,2370,2370,0
|
|
20240701,160400,4952119170,2370,2370,2370,2370,0
|
|
20240701,160300,4952119170,2370,2370,2370,2370,0
|
|
20240701,160200,4952119170,2370,2370,2370,2370,0
|
|
20240701,160100,4952119170,2370,2370,2370,2370,0
|
|
20240701,160000,4952119170,2370,2370,2370,2370,0
|
|
20240701,155900,4952119170,2370,2370,2370,2370,0
|
|
20240701,155800,4952119170,2370,2370,2370,2370,0
|
|
20240701,155700,4952119170,2370,2370,2370,2370,0
|
|
20240701,155600,4952119170,2370,2370,2370,2370,0
|
|
20240701,155500,4952119170,2370,2370,2370,2370,0
|
|
20240701,155400,4952119170,2370,2370,2370,2370,0
|
|
20240701,155300,4952119170,2370,2370,2370,2370,0
|
|
20240701,155200,4952119170,2370,2370,2370,2370,0
|
|
20240701,155100,4952119170,2370,2370,2370,2370,0
|
|
20240701,155000,4952119170,2370,2370,2370,2370,0
|
|
20240701,154900,4952119170,2370,2370,2370,2370,0
|
|
20240701,154800,4952119170,2370,2370,2370,2370,0
|
|
20240701,154700,4952119170,2370,2370,2370,2370,0
|
|
20240701,154600,4952119170,2370,2370,2370,2370,0
|
|
20240701,154500,4952119170,2370,2370,2370,2370,0
|
|
20240701,154400,4952119170,2370,2370,2370,2370,0
|
|
20240701,154300,4952119170,2370,2370,2370,2370,0
|
|
20240701,154200,4952119170,2370,2370,2370,2370,26351
|
|
20240701,154100,4952119170,2370,2370,2370,2370,0
|
|
20240701,154000,4952119170,2370,2370,2370,2370,0
|
|
20240701,153900,4952119170,2370,2370,2370,2370,0
|
|
20240701,153800,4952119170,2370,2370,2370,2370,0
|
|
20240701,153700,4952119170,2370,2370,2370,2370,0
|
|
20240701,153600,4952119170,2370,2370,2370,2370,0
|
|
20240701,153500,4952119170,2370,2370,2370,2370,0
|
|
20240701,153400,4952119170,2370,2370,2370,2370,0
|
|
20240701,153300,4952119170,2370,2370,2370,2370,0
|
|
20240701,153200,4952119170,2370,2370,2370,2370,0
|
|
20240701,153100,4952119170,2370,2370,2370,2370,0
|
|
20240701,153000,4952119170,2370,2370,2370,2370,26351
|
|
20240701,152900,4889667300,2370,2370,2370,2370,0
|
|
20240701,152800,4889667300,2370,2370,2370,2370,0
|
|
20240701,152700,4889667300,2370,2370,2370,2370,0
|
|
20240701,152600,4889667300,2370,2370,2370,2370,0
|
|
20240701,152500,4889667300,2370,2370,2370,2370,0
|
|
20240701,152400,4889667300,2370,2370,2370,2370,0
|
|
20240701,152300,4889667300,2370,2370,2370,2370,0
|
|
20240701,152200,4889667300,2370,2370,2370,2370,0
|
|
20240701,152100,4889667300,2370,2370,2370,2370,0
|
|
20240701,152000,4889667300,2370,2370,2370,2370,0
|
|
20240701,151900,4889667300,2370,2380,2380,2370,6656
|
|
20240701,151800,4873867225,2380,2375,2380,2375,3615
|
|
20240701,151700,4865276130,2375,2380,2380,2370,7913
|
|
20240701,151600,4846479655,2375,2380,2385,2375,3502
|
|
20240701,151500,4838144700,2385,2380,2385,2380,588
|
|
20240701,151400,4836743540,2380,2380,2385,2380,347
|
|
20240701,151300,4835917445,2390,2385,2390,2375,9014
|
|
20240701,151200,4814460275,2380,2385,2385,2380,7675
|
|
20240701,151100,4796178655,2385,2385,2385,2380,5929
|
|
20240701,151000,4782038020,2390,2385,2395,2385,1190
|
|
20240701,150900,4779194930,2390,2395,2395,2390,12470
|
|
20240701,150800,4749376765,2390,2395,2395,2390,5759
|
|
20240701,150700,4735609070,2395,2390,2395,2390,232
|
|
20240701,150600,4735054585,2395,2390,2395,2390,193
|
|
20240701,150500,4734592745,2390,2395,2395,2390,64
|
|
20240701,150400,4734439470,2395,2395,2395,2390,1739
|
|
20240701,150300,4730278350,2395,2395,2400,2395,2389
|
|
20240701,150200,4724556535,2395,2395,2400,2395,2473
|
|
20240701,150100,4718623660,2400,2395,2400,2395,538
|
|
20240701,150000,4717332645,2395,2395,2400,2390,2251
|
|
20240701,145900,4711942845,2395,2395,2395,2395,300
|
|
20240701,145800,4711224345,2395,2395,2395,2395,1024
|
|
20240701,145700,4708771865,2395,2395,2395,2395,50
|
|
20240701,145600,4708652115,2390,2390,2395,2390,2901
|
|
20240701,145500,4701705645,2390,2390,2390,2390,860
|
|
20240701,145400,4699650245,2390,2400,2400,2390,618
|
|
20240701,145300,4698172575,2400,2400,2400,2390,479
|
|
20240701,145200,4697024615,2400,2390,2400,2390,1161
|
|
20240701,145100,4694245555,2390,2390,2390,2390,2590
|
|
20240701,145000,4688055455,2390,2405,2410,2390,2508
|
|
20240701,144900,4682036385,2385,2390,2400,2385,15975
|
|
20240701,144800,4643771395,2385,2375,2385,2375,2048
|
|
20240701,144700,4638889585,2380,2375,2380,2375,3569
|
|
20240701,144600,4630396710,2375,2375,2375,2375,5
|
|
20240701,144500,4630384835,2380,2375,2380,2375,1007
|
|
20240701,144400,4627993180,2375,2375,2375,2375,32
|
|
20240701,144300,4627917180,2375,2375,2375,2375,1814
|
|
20240701,144200,4623608930,2375,2370,2375,2370,1509
|
|
20240701,144100,4620031850,2370,2375,2375,2370,919
|
|
20240701,144000,4617852085,2375,2375,2375,2375,574
|
|
20240701,143900,4616488835,2375,2375,2375,2375,2
|
|
20240701,143800,4616484085,2370,2375,2375,2370,377
|
|
20240701,143700,4615589710,2375,2380,2380,2375,460
|
|
20240701,143600,4614495185,2375,2375,2375,2370,310
|
|
20240701,143500,4613759570,2375,2375,2375,2370,1663
|
|
20240701,143400,4609813755,2375,2375,2380,2370,2378
|
|
20240701,143300,4604166420,2375,2375,2380,2375,2234
|
|
20240701,143200,4598860350,2380,2380,2380,2380,0
|
|
20240701,143100,4598860350,2380,2380,2380,2380,1296
|
|
20240701,143000,4595775870,2380,2385,2385,2380,679
|
|
20240701,142900,4594159845,2380,2380,2380,2380,6
|
|
20240701,142800,4594145565,2380,2380,2380,2380,2072
|
|
20240701,142700,4589214205,2380,2380,2380,2380,87
|
|
20240701,142600,4589007145,2380,2380,2380,2380,182
|
|
20240701,142500,4588573985,2380,2380,2380,2380,3372
|
|
20240701,142400,4580548625,2385,2385,2385,2385,0
|
|
20240701,142300,4580548625,2385,2385,2385,2385,2
|
|
20240701,142200,4580543855,2385,2385,2385,2385,0
|
|
20240701,142100,4580543855,2385,2385,2385,2385,458
|
|
20240701,142000,4579451525,2385,2385,2385,2385,166
|
|
20240701,141900,4579055615,2380,2385,2385,2380,1876
|
|
20240701,141800,4574590730,2385,2385,2385,2385,50
|
|
20240701,141700,4574471480,2380,2380,2380,2380,1145
|
|
20240701,141600,4571746380,2380,2380,2380,2380,1
|
|
20240701,141500,4571744000,2380,2380,2380,2380,20
|
|
20240701,141400,4571696400,2380,2380,2380,2380,139
|
|
20240701,141300,4571365580,2385,2380,2385,2380,46
|
|
20240701,141200,4571255890,2380,2380,2380,2380,1794
|
|
20240701,141100,4566986170,2385,2385,2385,2385,207
|
|
20240701,141000,4566492475,2380,2380,2380,2380,2000
|
|
20240701,140900,4561732475,2380,2380,2380,2380,0
|
|
20240701,140800,4561732475,2380,2380,2380,2380,23
|
|
20240701,140700,4561677735,2380,2380,2380,2380,1
|
|
20240701,140600,4561675355,2385,2390,2390,2385,1950
|
|
20240701,140500,4557019855,2390,2390,2390,2390,40
|
|
20240701,140400,4556924255,2390,2380,2390,2380,608
|
|
20240701,140300,4555473680,2380,2385,2385,2380,218
|
|
20240701,140200,4554954800,2385,2385,2385,2385,8
|
|
20240701,140100,4554935720,2385,2385,2385,2385,302
|
|
20240701,140000,4554215450,2385,2385,2385,2385,49
|
|
20240701,135900,4554098585,2385,2385,2385,2385,1451
|
|
20240701,135800,4550637950,2380,2380,2380,2380,41
|
|
20240701,135700,4550540370,2380,2380,2380,2380,815
|
|
20240701,135600,4548600670,2380,2380,2380,2380,1141
|
|
20240701,135500,4545885090,2380,2380,2380,2380,26
|
|
20240701,135400,4545823210,2380,2380,2380,2380,188
|
|
20240701,135300,4545375770,2385,2385,2385,2385,1683
|
|
20240701,135200,4541361815,2385,2385,2385,2385,2460
|
|
20240701,135100,4535494715,2390,2385,2390,2385,1879
|
|
20240701,135000,4531013250,2390,2390,2390,2390,41
|
|
20240701,134900,4530915260,2385,2385,2385,2385,0
|
|
20240701,134800,4530915260,2385,2385,2385,2385,275
|
|
20240701,134700,4530259385,2385,2380,2385,2380,1594
|
|
20240701,134600,4526457705,2380,2380,2385,2380,894
|
|
20240701,134500,4524326390,2385,2385,2385,2385,133
|
|
20240701,134400,4524009185,2380,2385,2385,2380,16
|
|
20240701,134300,4523971085,2385,2385,2385,2385,68
|
|
20240701,134200,4523808905,2385,2385,2385,2385,5255
|
|
20240701,134100,4511275730,2385,2385,2385,2385,0
|
|
20240701,134000,4511275730,2385,2385,2385,2385,0
|
|
20240701,133900,4511275730,2385,2385,2385,2385,0
|
|
20240701,133800,4511275730,2385,2390,2390,2385,137
|
|
20240701,133700,4510948305,2390,2390,2390,2390,5626
|
|
20240701,133600,4497502165,2390,2380,2390,2380,2365
|
|
20240701,133500,4491859890,2385,2385,2385,2385,3
|
|
20240701,133400,4491852735,2390,2390,2390,2390,0
|
|
20240701,133300,4491852735,2390,2385,2390,2380,6205
|
|
20240701,133200,4477083715,2385,2385,2385,2385,384
|
|
20240701,133100,4476167875,2385,2385,2390,2385,533
|
|
20240701,133000,4474896170,2385,2385,2385,2385,21
|
|
20240701,132900,4474846085,2395,2385,2395,2385,920
|
|
20240701,132800,4472648195,2390,2390,2390,2390,0
|
|
20240701,132700,4472648195,2390,2390,2390,2390,1511
|
|
20240701,132600,4469036905,2395,2390,2395,2390,378
|
|
20240701,132500,4468131695,2395,2395,2395,2390,291
|
|
20240701,132400,4467434765,2390,2385,2390,2385,1046
|
|
20240701,132300,4464937545,2390,2390,2390,2385,801
|
|
20240701,132200,4463025340,2385,2385,2395,2385,474
|
|
20240701,132100,4461894510,2395,2395,2395,2395,394
|
|
20240701,132000,4460950880,2395,2395,2395,2395,12
|
|
20240701,131900,4460922140,2395,2395,2395,2395,320
|
|
20240701,131800,4460155740,2390,2395,2395,2390,121
|
|
20240701,131700,4459866350,2395,2395,2395,2395,5
|
|
20240701,131600,4459854375,2395,2380,2395,2380,5232
|
|
20240701,131500,4447351290,2395,2395,2395,2395,178
|
|
20240701,131400,4446924980,2395,2390,2395,2380,1951
|
|
20240701,131300,4442263855,2380,2380,2380,2380,7
|
|
20240701,131200,4442247195,2385,2385,2385,2385,10
|
|
20240701,131100,4442223345,2380,2375,2380,2375,42
|
|
20240701,131000,4442123405,2380,2380,2380,2380,1
|
|
20240701,130900,4442121025,2380,2380,2380,2380,0
|
|
20240701,130800,4442121025,2380,2380,2380,2380,1
|
|
20240701,130700,4442118645,2375,2390,2395,2375,109
|
|
20240701,130600,4441858100,2395,2385,2400,2385,4743
|
|
20240701,130500,4430508060,2385,2380,2385,2360,920
|
|
20240701,130400,4428324500,2380,2370,2380,2360,2074
|
|
20240701,130300,4423418415,2370,2380,2380,2370,1538
|
|
20240701,130200,4419773180,2380,2380,2380,2380,8
|
|
20240701,130100,4419754140,2380,2375,2380,2375,19
|
|
20240701,130000,4419708970,2375,2380,2380,2375,983
|
|
20240701,125900,4417370930,2380,2380,2380,2380,100
|
|
20240701,125800,4417132930,2375,2375,2375,2375,0
|
|
20240701,125700,4417132930,2375,2375,2375,2375,100
|
|
20240701,125600,4416895430,2375,2380,2380,2375,1208
|
|
20240701,125500,4414023390,2385,2375,2385,2375,1232
|
|
20240701,125400,4411093765,2375,2380,2380,2375,218
|
|
20240701,125300,4410574935,2380,2380,2380,2380,1
|
|
20240701,125200,4410572555,2380,2380,2380,2380,746
|
|
20240701,125100,4408797075,2375,2375,2375,2375,288
|
|
20240701,125000,4408113075,2370,2370,2370,2370,266
|
|
20240701,124900,4407482655,2370,2370,2370,2370,21
|
|
20240701,124800,4407432885,2365,2365,2370,2365,2327
|
|
20240701,124700,4401918845,2370,2365,2370,2365,23
|
|
20240701,124600,4401864440,2365,2365,2365,2365,243
|
|
20240701,124500,4401289745,2360,2360,2360,2360,1501
|
|
20240701,124400,4397747385,2365,2365,2365,2365,100
|
|
20240701,124300,4397510885,2365,2365,2365,2365,856
|
|
20240701,124200,4395486445,2360,2360,2360,2360,71
|
|
20240701,124100,4395318885,2355,2355,2355,2355,1
|
|
20240701,124000,4395316530,2365,2365,2365,2365,23
|
|
20240701,123900,4395262135,2355,2355,2355,2350,4320
|
|
20240701,123800,4385100865,2355,2360,2360,2355,2461
|
|
20240701,123700,4379301990,2365,2365,2365,2365,233
|
|
20240701,123600,4378750945,2365,2365,2365,2365,150
|
|
20240701,123500,4378396195,2355,2365,2370,2355,5574
|
|
20240701,123400,4365237370,2370,2370,2370,2370,106
|
|
20240701,123300,4364986150,2370,2370,2370,2365,249
|
|
20240701,123200,4364396260,2375,2375,2375,2375,1
|
|
20240701,123100,4364393885,2365,2365,2365,2365,5
|
|
20240701,123000,4364382060,2365,2370,2370,2365,233
|
|
20240701,122900,4363830605,2380,2380,2380,2375,12
|
|
20240701,122800,4363802095,2380,2375,2380,2375,523
|
|
20240701,122700,4362557920,2375,2375,2375,2375,422
|
|
20240701,122600,4361555670,2375,2375,2375,2375,3291
|
|
20240701,122500,4353739545,2375,2370,2375,2370,1865
|
|
20240701,122400,4349312530,2370,2370,2370,2370,510
|
|
20240701,122300,4348103830,2370,2365,2370,2360,2033
|
|
20240701,122200,4343301450,2365,2365,2365,2365,210
|
|
20240701,122100,4342804800,2365,2370,2370,2365,6254
|
|
20240701,122000,4328002015,2375,2380,2380,2375,591
|
|
20240701,121900,4326595935,2380,2380,2380,2380,1
|
|
20240701,121800,4326593555,2370,2370,2370,2370,24
|
|
20240701,121700,4326536675,2370,2370,2380,2370,78
|
|
20240701,121600,4326351325,2370,2380,2380,2370,1020
|
|
20240701,121500,4323928725,2370,2370,2370,2370,478
|
|
20240701,121400,4322795865,2370,2380,2380,2370,2788
|
|
20240701,121300,4316175735,2380,2375,2380,2375,263
|
|
20240701,121200,4315549800,2375,2375,2375,2375,921
|
|
20240701,121100,4313362425,2375,2375,2375,2375,0
|
|
20240701,121000,4313362425,2375,2375,2375,2375,4
|
|
20240701,120900,4313352925,2375,2370,2375,2370,72
|
|
20240701,120800,4313182075,2370,2370,2375,2370,1801
|
|
20240701,120700,4308913700,2370,2375,2375,2370,95
|
|
20240701,120600,4308688545,2380,2370,2380,2370,120
|
|
20240701,120500,4308403945,2370,2385,2385,2370,543
|
|
20240701,120400,4307116835,2370,2380,2380,2370,3962
|
|
20240701,120300,4297699095,2380,2385,2385,2380,298
|
|
20240701,120200,4296989780,2380,2380,2380,2380,0
|
|
20240701,120100,4296989780,2380,2380,2380,2380,10
|
|
20240701,120000,4296965980,2380,2380,2380,2380,163
|
|
20240701,115900,4296578040,2380,2380,2380,2380,275
|
|
20240701,115800,4295923540,2380,2380,2380,2380,204
|
|
20240701,115700,4295438020,2375,2380,2380,2375,64
|
|
20240701,115600,4295285715,2385,2385,2385,2385,6
|
|
20240701,115500,4295271405,2385,2375,2385,2370,6012
|
|
20240701,115400,4280992925,2385,2380,2385,2380,227
|
|
20240701,115300,4280451570,2385,2385,2385,2385,0
|
|
20240701,115200,4280451570,2385,2385,2385,2385,5
|
|
20240701,115100,4280439645,2375,2375,2375,2375,107
|
|
20240701,115000,4280185520,2375,2380,2385,2375,2823
|
|
20240701,114900,4273468655,2375,2380,2380,2375,1730
|
|
20240701,114800,4269357340,2380,2380,2380,2380,3727
|
|
20240701,114700,4260487080,2380,2380,2380,2370,765
|
|
20240701,114600,4258672085,2380,2375,2380,2370,1342
|
|
20240701,114500,4255485745,2375,2370,2375,2365,694
|
|
20240701,114400,4253841195,2365,2360,2365,2360,462
|
|
20240701,114300,4252750350,2360,2355,2365,2355,121
|
|
20240701,114200,4252465095,2350,2355,2355,2350,239
|
|
20240701,114100,4251903345,2375,2360,2375,2345,7432
|
|
20240701,114000,4234403035,2360,2350,2360,2345,1264
|
|
20240701,113900,4231431005,2345,2355,2355,2345,14165
|
|
20240701,113800,4198133490,2355,2365,2365,2350,20533
|
|
20240701,113700,4149750715,2365,2370,2370,2365,9854
|
|
20240701,113600,4126415890,2370,2385,2385,2355,44363
|
|
20240701,113500,4021514530,2380,2385,2385,2380,2555
|
|
20240701,113400,4015422130,2385,2390,2390,2385,463
|
|
20240701,113300,4014317650,2390,2385,2390,2385,3329
|
|
20240701,113200,4006377980,2385,2390,2390,2385,593
|
|
20240701,113100,4004963625,2385,2390,2390,2385,127
|
|
20240701,113000,4004660275,2385,2395,2395,2385,260
|
|
20240701,112900,4004039565,2390,2395,2395,2390,231
|
|
20240701,112800,4003486970,2390,2390,2390,2390,1246
|
|
20240701,112700,4000509030,2390,2390,2390,2390,2829
|
|
20240701,112600,3993747720,2390,2390,2390,2390,630
|
|
20240701,112500,3992242020,2395,2390,2395,2390,95
|
|
20240701,112400,3992014935,2390,2390,2390,2390,1242
|
|
20240701,112300,3989046555,2390,2400,2400,2390,1297
|
|
20240701,112200,3985944495,2400,2395,2400,2395,735
|
|
20240701,112100,3984183995,2395,2395,2400,2395,3062
|
|
20240701,112000,3976850500,2400,2400,2400,2395,30
|
|
20240701,111900,3976778545,2400,2395,2400,2395,298
|
|
20240701,111800,3976064825,2400,2395,2400,2395,412
|
|
20240701,111700,3975078025,2400,2400,2400,2400,0
|
|
20240701,111600,3975078025,2400,2400,2400,2400,73
|
|
20240701,111500,3974902825,2400,2400,2400,2400,0
|
|
20240701,111400,3974902825,2400,2395,2400,2395,601
|
|
20240701,111300,3973463270,2395,2395,2395,2395,651
|
|
20240701,111200,3971904125,2395,2395,2395,2390,2171
|
|
20240701,111100,3966705190,2395,2390,2395,2390,241
|
|
20240701,111000,3966129195,2395,2395,2395,2390,2337
|
|
20240701,110900,3960538245,2390,2395,2395,2390,825
|
|
20240701,110800,3958562480,2395,2400,2400,2390,51
|
|
20240701,110700,3958440530,2395,2395,2400,2395,2918
|
|
20240701,110600,3951451910,2400,2395,2400,2395,486
|
|
20240701,110500,3950287880,2400,2390,2400,2390,569
|
|
20240701,110400,3948923965,2395,2390,2395,2380,108
|
|
20240701,110300,3948666540,2395,2385,2405,2375,13196
|
|
20240701,110200,3917154060,2405,2405,2405,2400,505
|
|
20240701,110100,3915942035,2385,2405,2410,2385,3233
|
|
20240701,110000,3908201380,2405,2410,2420,2380,38281
|
|
20240701,105900,3816606415,2410,2405,2410,2405,602
|
|
20240701,105800,3815158530,2410,2420,2420,2410,1615
|
|
20240701,105700,3811259100,2420,2420,2425,2420,957
|
|
20240701,105600,3808943145,2420,2420,2425,2415,1217
|
|
20240701,105500,3805994985,2420,2420,2425,2415,2664
|
|
20240701,105400,3799549075,2420,2405,2425,2405,10725
|
|
20240701,105300,3773648380,2410,2410,2410,2405,1198
|
|
20240701,105200,3770766505,2410,2405,2410,2405,2593
|
|
20240701,105100,3764523220,2405,2405,2405,2400,233
|
|
20240701,105000,3763963200,2405,2400,2405,2400,1098
|
|
20240701,104900,3761324215,2405,2400,2405,2395,661
|
|
20240701,104800,3759738560,2400,2395,2400,2395,127
|
|
20240701,104700,3759433870,2400,2390,2400,2390,1075
|
|
20240701,104600,3756859795,2395,2390,2395,2390,112
|
|
20240701,104500,3756592055,2390,2390,2390,2390,248
|
|
20240701,104400,3755999335,2390,2395,2400,2390,1328
|
|
20240701,104300,3752824785,2395,2395,2395,2395,164
|
|
20240701,104200,3752432005,2395,2400,2405,2395,1703
|
|
20240701,104100,3748350120,2400,2400,2405,2400,1058
|
|
20240701,104000,3745809805,2405,2405,2405,2405,38
|
|
20240701,103900,3745718415,2405,2405,2410,2405,670
|
|
20240701,103800,3744106035,2410,2395,2410,2395,7900
|
|
20240701,103700,3725092100,2390,2390,2390,2385,3330
|
|
20240701,103600,3717137505,2390,2400,2400,2390,172
|
|
20240701,103500,3716724875,2400,2390,2400,2390,526
|
|
20240701,103400,3715466740,2395,2400,2400,2390,1753
|
|
20240701,103300,3711270970,2390,2390,2400,2390,3622
|
|
20240701,103200,3702600660,2390,2385,2400,2385,2635
|
|
20240701,103100,3696289050,2395,2400,2400,2385,9425
|
|
20240701,103000,3673786405,2400,2395,2400,2390,14234
|
|
20240701,102900,3639729375,2390,2395,2395,2390,4492
|
|
20240701,102800,3628978490,2395,2400,2405,2395,7927
|
|
20240701,102700,3609974980,2400,2405,2405,2400,5221
|
|
20240701,102600,3597444050,2405,2405,2405,2400,7171
|
|
20240701,102500,3580219105,2405,2410,2410,2405,7177
|
|
20240701,102400,3562950515,2410,2415,2415,2410,1517
|
|
20240701,102300,3559287820,2420,2415,2425,2415,651
|
|
20240701,102200,3557714395,2415,2410,2415,2405,6623
|
|
20240701,102100,3541764840,2410,2415,2415,2410,10104
|
|
20240701,102000,3517376120,2415,2420,2425,2415,2130
|
|
20240701,101900,3512223135,2425,2425,2425,2420,3721
|
|
20240701,101800,3503213295,2425,2420,2425,2420,670
|
|
20240701,101700,3501589600,2420,2420,2420,2420,5635
|
|
20240701,101600,3487952900,2420,2425,2425,2420,657
|
|
20240701,101500,3486361410,2425,2425,2430,2425,5295
|
|
20240701,101400,3473519810,2430,2430,2430,2430,279
|
|
20240701,101300,3472841840,2435,2430,2435,2425,587
|
|
20240701,101200,3471413430,2425,2425,2435,2425,4702
|
|
20240701,101100,3459992545,2430,2435,2435,2425,397
|
|
20240701,101000,3459027475,2435,2425,2435,2420,1225
|
|
20240701,100900,3456058215,2425,2425,2430,2425,3171
|
|
20240701,100800,3448368015,2435,2430,2435,2425,1139
|
|
20240701,100700,3445604650,2430,2435,2435,2430,1094
|
|
20240701,100600,3442941260,2435,2415,2435,2415,7362
|
|
20240701,100500,3425103610,2415,2410,2420,2405,8050
|
|
20240701,100400,3405666690,2410,2415,2420,2410,11830
|
|
20240701,100300,3377134280,2415,2420,2425,2415,7838
|
|
20240701,100200,3358164000,2420,2435,2440,2420,4683
|
|
20240701,100100,3346793545,2430,2435,2440,2430,640
|
|
20240701,100000,3345235245,2430,2435,2435,2430,1523
|
|
20240701,095900,3341532315,2435,2440,2440,2430,1770
|
|
20240701,095800,3337224805,2440,2435,2440,2430,936
|
|
20240701,095700,3334945720,2435,2430,2440,2425,1965
|
|
20240701,095600,3330160845,2440,2425,2440,2420,7246
|
|
20240701,095500,3312597790,2425,2435,2435,2425,4376
|
|
20240701,095400,3301954750,2440,2450,2450,2435,2287
|
|
20240701,095300,3296385775,2435,2435,2455,2430,3673
|
|
20240701,095200,3287426870,2430,2425,2435,2425,3495
|
|
20240701,095100,3278940320,2425,2430,2430,2425,8525
|
|
20240701,095000,3258257095,2430,2435,2450,2430,6477
|
|
20240701,094900,3242475890,2435,2465,2465,2435,9763
|
|
20240701,094800,3218596320,2465,2450,2465,2450,6420
|
|
20240701,094700,3202814140,2435,2435,2460,2430,8554
|
|
20240701,094600,3181937365,2435,2440,2445,2435,6720
|
|
20240701,094500,3165558850,2435,2445,2445,2430,16858
|
|
20240701,094400,3124473670,2445,2460,2460,2445,17763
|
|
20240701,094300,3080981250,2450,2455,2485,2450,9941
|
|
20240701,094200,3056463675,2455,2485,2485,2450,18282
|
|
20240701,094100,3011395475,2485,2470,2490,2465,7686
|
|
20240701,094000,2992387690,2470,2470,2475,2465,18909
|
|
20240701,093900,2945715875,2475,2485,2485,2475,11105
|
|
20240701,093800,2918176240,2485,2495,2495,2480,11924
|
|
20240701,093700,2888518430,2495,2480,2495,2475,15053
|
|
20240701,093600,2851139300,2480,2510,2510,2480,46829
|
|
20240701,093500,2734118375,2510,2515,2520,2490,65419
|
|
20240701,093400,2569884810,2515,2475,2520,2465,157306
|
|
20240701,093300,2177343355,2470,2440,2485,2435,37805
|
|
20240701,093200,2083945585,2440,2420,2440,2410,24641
|
|
20240701,093100,2024145040,2410,2420,2425,2410,6403
|
|
20240701,093000,2008668065,2420,2430,2430,2420,11419
|
|
20240701,092900,1980950250,2435,2450,2455,2435,22329
|
|
20240701,092800,1926373405,2455,2450,2460,2450,9300
|
|
20240701,092700,1903552440,2455,2450,2460,2445,7338
|
|
20240701,092600,1885561095,2450,2435,2450,2420,25787
|
|
20240701,092500,1822696705,2435,2465,2470,2410,31811
|
|
20240701,092400,1744843860,2460,2475,2480,2460,29717
|
|
20240701,092300,1671510165,2475,2475,2480,2460,50579
|
|
20240701,092200,1546323225,2475,2455,2480,2455,51409
|
|
20240701,092100,1419169130,2465,2455,2465,2420,64086
|
|
20240701,092000,1262142250,2455,2400,2455,2400,58462
|
|
20240701,091900,1119396055,2405,2400,2405,2395,7782
|
|
20240701,091800,1100717605,2400,2400,2405,2385,8400
|
|
20240701,091700,1080565310,2400,2385,2400,2380,9062
|
|
20240701,091600,1058838365,2385,2390,2395,2385,7227
|
|
20240701,091500,1041598280,2390,2395,2400,2385,5840
|
|
20240701,091400,1027623030,2395,2385,2400,2380,6387
|
|
20240701,091300,1012337215,2385,2380,2385,2375,3987
|
|
20240701,091200,1002845320,2380,2370,2385,2370,2516
|
|
20240701,091100,996876150,2370,2365,2385,2365,9843
|
|
20240701,091000,973575250,2370,2380,2390,2365,13595
|
|
20240701,090900,941316195,2400,2385,2400,2375,24737
|
|
20240701,090800,882221685,2385,2395,2400,2380,8276
|
|
20240701,090700,862478185,2400,2385,2400,2370,18525
|
|
20240701,090600,818367640,2385,2370,2385,2365,11141
|
|
20240701,090500,791895615,2365,2405,2415,2360,35070
|
|
20240701,090400,708293345,2395,2430,2430,2395,45716
|
|
20240701,090300,597771030,2430,2435,2440,2425,46785
|
|
20240701,090200,484031190,2435,2415,2455,2415,77162
|
|
20240701,090100,295861130,2415,2380,2420,2375,54819
|
|
20240701,090000,164520960,2380,2380,2390,2355,69054
|