615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,191100,4276310335,2380,2380,2380,2380,0
|
|
20240702,191000,4276310335,2380,2380,2380,2380,0
|
|
20240702,190900,4276310335,2380,2380,2380,2380,0
|
|
20240702,190800,4276310335,2380,2380,2380,2380,0
|
|
20240702,190700,4276310335,2380,2380,2380,2380,0
|
|
20240702,190600,4276310335,2380,2380,2380,2380,0
|
|
20240702,190500,4276310335,2380,2380,2380,2380,0
|
|
20240702,190400,4276310335,2380,2380,2380,2380,0
|
|
20240702,190300,4276310335,2380,2380,2380,2380,0
|
|
20240702,190200,4276310335,2380,2380,2380,2380,0
|
|
20240702,190100,4276310335,2380,2380,2380,2380,0
|
|
20240702,190000,4276310335,2380,2380,2380,2380,0
|
|
20240702,185900,4276310335,2380,2380,2380,2380,0
|
|
20240702,185800,4276310335,2380,2380,2380,2380,0
|
|
20240702,185700,4276310335,2380,2380,2380,2380,0
|
|
20240702,185600,4276310335,2380,2380,2380,2380,0
|
|
20240702,185500,4276310335,2380,2380,2380,2380,0
|
|
20240702,185400,4276310335,2380,2380,2380,2380,0
|
|
20240702,185300,4276310335,2380,2380,2380,2380,0
|
|
20240702,185200,4276310335,2380,2380,2380,2380,0
|
|
20240702,185100,4276310335,2380,2380,2380,2380,0
|
|
20240702,185000,4276310335,2380,2380,2380,2380,0
|
|
20240702,184900,4276310335,2380,2380,2380,2380,0
|
|
20240702,184800,4276310335,2380,2380,2380,2380,0
|
|
20240702,184700,4276310335,2380,2380,2380,2380,0
|
|
20240702,184600,4276310335,2380,2380,2380,2380,0
|
|
20240702,184500,4276310335,2380,2380,2380,2380,0
|
|
20240702,184400,4276310335,2380,2380,2380,2380,0
|
|
20240702,184300,4276310335,2380,2380,2380,2380,0
|
|
20240702,184200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,184100,4276310335,2380,2380,2380,2380,0
|
|
20240702,184000,4276310335,2380,2380,2380,2380,0
|
|
20240702,183900,4276310335,2380,2380,2380,2380,0
|
|
20240702,183800,4276310335,2380,2380,2380,2380,0
|
|
20240702,183700,4276310335,2380,2380,2380,2380,0
|
|
20240702,183600,4276310335,2380,2380,2380,2380,0
|
|
20240702,183500,4276310335,2380,2380,2380,2380,0
|
|
20240702,183400,4276310335,2380,2380,2380,2380,0
|
|
20240702,183300,4276310335,2380,2380,2380,2380,0
|
|
20240702,183200,4276310335,2380,2380,2380,2380,0
|
|
20240702,183100,4276310335,2380,2380,2380,2380,0
|
|
20240702,183000,4276310335,2380,2380,2380,2380,0
|
|
20240702,182900,4276310335,2380,2380,2380,2380,0
|
|
20240702,182800,4276310335,2380,2380,2380,2380,0
|
|
20240702,182700,4276310335,2380,2380,2380,2380,0
|
|
20240702,182600,4276310335,2380,2380,2380,2380,0
|
|
20240702,182500,4276310335,2380,2380,2380,2380,0
|
|
20240702,182400,4276310335,2380,2380,2380,2380,0
|
|
20240702,182300,4276310335,2380,2380,2380,2380,0
|
|
20240702,182200,4276310335,2380,2380,2380,2380,0
|
|
20240702,182100,4276310335,2380,2380,2380,2380,0
|
|
20240702,182000,4276310335,2380,2380,2380,2380,0
|
|
20240702,181900,4276310335,2380,2380,2380,2380,0
|
|
20240702,181800,4276310335,2380,2380,2380,2380,0
|
|
20240702,181700,4276310335,2380,2380,2380,2380,0
|
|
20240702,181600,4276310335,2380,2380,2380,2380,0
|
|
20240702,181500,4276310335,2380,2380,2380,2380,0
|
|
20240702,181400,4276310335,2380,2380,2380,2380,0
|
|
20240702,181300,4276310335,2380,2380,2380,2380,0
|
|
20240702,181200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,181100,4276310335,2380,2380,2380,2380,0
|
|
20240702,181000,4276310335,2380,2380,2380,2380,0
|
|
20240702,180900,4276310335,2380,2380,2380,2380,0
|
|
20240702,180800,4276310335,2380,2380,2380,2380,0
|
|
20240702,180700,4276310335,2380,2380,2380,2380,0
|
|
20240702,180600,4276310335,2380,2380,2380,2380,0
|
|
20240702,180500,4276310335,2380,2380,2380,2380,0
|
|
20240702,180400,4276310335,2380,2380,2380,2380,0
|
|
20240702,180300,4276310335,2380,2380,2380,2380,0
|
|
20240702,180200,4276310335,2380,2380,2380,2380,0
|
|
20240702,180100,4276310335,2380,2380,2380,2380,0
|
|
20240702,180000,4276310335,2380,2380,2380,2380,0
|
|
20240702,175900,4276310335,2380,2380,2380,2380,0
|
|
20240702,175800,4276310335,2380,2380,2380,2380,0
|
|
20240702,175700,4276310335,2380,2380,2380,2380,0
|
|
20240702,175600,4276310335,2380,2380,2380,2380,0
|
|
20240702,175500,4276310335,2380,2380,2380,2380,0
|
|
20240702,175400,4276310335,2380,2380,2380,2380,0
|
|
20240702,175300,4276310335,2380,2380,2380,2380,0
|
|
20240702,175200,4276310335,2380,2380,2380,2380,0
|
|
20240702,175100,4276310335,2380,2380,2380,2380,0
|
|
20240702,175000,4276310335,2380,2380,2380,2380,0
|
|
20240702,174900,4276310335,2380,2380,2380,2380,0
|
|
20240702,174800,4276310335,2380,2380,2380,2380,0
|
|
20240702,174700,4276310335,2380,2380,2380,2380,0
|
|
20240702,174600,4276310335,2380,2380,2380,2380,0
|
|
20240702,174500,4276310335,2380,2380,2380,2380,0
|
|
20240702,174400,4276310335,2380,2380,2380,2380,0
|
|
20240702,174300,4276310335,2380,2380,2380,2380,0
|
|
20240702,174200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,174100,4276310335,2380,2380,2380,2380,0
|
|
20240702,174000,4276310335,2380,2380,2380,2380,0
|
|
20240702,173900,4276310335,2380,2380,2380,2380,0
|
|
20240702,173800,4276310335,2380,2380,2380,2380,0
|
|
20240702,173700,4276310335,2380,2380,2380,2380,0
|
|
20240702,173600,4276310335,2380,2380,2380,2380,0
|
|
20240702,173500,4276310335,2380,2380,2380,2380,0
|
|
20240702,173400,4276310335,2380,2380,2380,2380,0
|
|
20240702,173300,4276310335,2380,2380,2380,2380,0
|
|
20240702,173200,4276310335,2380,2380,2380,2380,0
|
|
20240702,173100,4276310335,2380,2380,2380,2380,0
|
|
20240702,173000,4276310335,2380,2380,2380,2380,0
|
|
20240702,172900,4276310335,2380,2380,2380,2380,0
|
|
20240702,172800,4276310335,2380,2380,2380,2380,0
|
|
20240702,172700,4276310335,2380,2380,2380,2380,0
|
|
20240702,172600,4276310335,2380,2380,2380,2380,0
|
|
20240702,172500,4276310335,2380,2380,2380,2380,0
|
|
20240702,172400,4276310335,2380,2380,2380,2380,0
|
|
20240702,172300,4276310335,2380,2380,2380,2380,0
|
|
20240702,172200,4276310335,2380,2380,2380,2380,0
|
|
20240702,172100,4276310335,2380,2380,2380,2380,0
|
|
20240702,172000,4276310335,2380,2380,2380,2380,0
|
|
20240702,171900,4276310335,2380,2380,2380,2380,0
|
|
20240702,171800,4276310335,2380,2380,2380,2380,0
|
|
20240702,171700,4276310335,2380,2380,2380,2380,0
|
|
20240702,171600,4276310335,2380,2380,2380,2380,0
|
|
20240702,171500,4276310335,2380,2380,2380,2380,0
|
|
20240702,171400,4276310335,2380,2380,2380,2380,0
|
|
20240702,171300,4276310335,2380,2380,2380,2380,0
|
|
20240702,171200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,171100,4276310335,2380,2380,2380,2380,0
|
|
20240702,171000,4276310335,2380,2380,2380,2380,0
|
|
20240702,170900,4276310335,2380,2380,2380,2380,0
|
|
20240702,170800,4276310335,2380,2380,2380,2380,0
|
|
20240702,170700,4276310335,2380,2380,2380,2380,0
|
|
20240702,170600,4276310335,2380,2380,2380,2380,0
|
|
20240702,170500,4276310335,2380,2380,2380,2380,0
|
|
20240702,170400,4276310335,2380,2380,2380,2380,0
|
|
20240702,170300,4276310335,2380,2380,2380,2380,0
|
|
20240702,170200,4276310335,2380,2380,2380,2380,0
|
|
20240702,170100,4276310335,2380,2380,2380,2380,0
|
|
20240702,170000,4276310335,2380,2380,2380,2380,0
|
|
20240702,165900,4276310335,2380,2380,2380,2380,0
|
|
20240702,165800,4276310335,2380,2380,2380,2380,0
|
|
20240702,165700,4276310335,2380,2380,2380,2380,0
|
|
20240702,165600,4276310335,2380,2380,2380,2380,0
|
|
20240702,165500,4276310335,2380,2380,2380,2380,0
|
|
20240702,165400,4276310335,2380,2380,2380,2380,0
|
|
20240702,165300,4276310335,2380,2380,2380,2380,0
|
|
20240702,165200,4276310335,2380,2380,2380,2380,0
|
|
20240702,165100,4276310335,2380,2380,2380,2380,0
|
|
20240702,165000,4276310335,2380,2380,2380,2380,0
|
|
20240702,164900,4276310335,2380,2380,2380,2380,0
|
|
20240702,164800,4276310335,2380,2380,2380,2380,0
|
|
20240702,164700,4276310335,2380,2380,2380,2380,0
|
|
20240702,164600,4276310335,2380,2380,2380,2380,0
|
|
20240702,164500,4276310335,2380,2380,2380,2380,0
|
|
20240702,164400,4276310335,2380,2380,2380,2380,0
|
|
20240702,164300,4276310335,2380,2380,2380,2380,0
|
|
20240702,164200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,164100,4276310335,2380,2380,2380,2380,0
|
|
20240702,164000,4276310335,2380,2380,2380,2380,0
|
|
20240702,163900,4276310335,2380,2380,2380,2380,0
|
|
20240702,163800,4276310335,2380,2380,2380,2380,0
|
|
20240702,163700,4276310335,2380,2380,2380,2380,0
|
|
20240702,163600,4276310335,2380,2380,2380,2380,0
|
|
20240702,163500,4276310335,2380,2380,2380,2380,0
|
|
20240702,163400,4276310335,2380,2380,2380,2380,0
|
|
20240702,163300,4276310335,2380,2380,2380,2380,0
|
|
20240702,163200,4276310335,2380,2380,2380,2380,0
|
|
20240702,163100,4276310335,2380,2380,2380,2380,0
|
|
20240702,163000,4276310335,2380,2380,2380,2380,0
|
|
20240702,162900,4276310335,2380,2380,2380,2380,0
|
|
20240702,162800,4276310335,2380,2380,2380,2380,0
|
|
20240702,162700,4276310335,2380,2380,2380,2380,0
|
|
20240702,162600,4276310335,2380,2380,2380,2380,0
|
|
20240702,162500,4276310335,2380,2380,2380,2380,0
|
|
20240702,162400,4276310335,2380,2380,2380,2380,0
|
|
20240702,162300,4276310335,2380,2380,2380,2380,0
|
|
20240702,162200,4276310335,2380,2380,2380,2380,0
|
|
20240702,162100,4276310335,2380,2380,2380,2380,0
|
|
20240702,162000,4276310335,2380,2380,2380,2380,0
|
|
20240702,161900,4276310335,2380,2380,2380,2380,0
|
|
20240702,161800,4276310335,2380,2380,2380,2380,0
|
|
20240702,161700,4276310335,2380,2380,2380,2380,0
|
|
20240702,161600,4276310335,2380,2380,2380,2380,0
|
|
20240702,161500,4276310335,2380,2380,2380,2380,0
|
|
20240702,161400,4276310335,2380,2380,2380,2380,0
|
|
20240702,161300,4276310335,2380,2380,2380,2380,0
|
|
20240702,161200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,161100,4276310335,2380,2380,2380,2380,0
|
|
20240702,161000,4276310335,2380,2380,2380,2380,0
|
|
20240702,160900,4276310335,2380,2380,2380,2380,0
|
|
20240702,160800,4276310335,2380,2380,2380,2380,0
|
|
20240702,160700,4276310335,2380,2380,2380,2380,0
|
|
20240702,160600,4276310335,2380,2380,2380,2380,0
|
|
20240702,160500,4276310335,2380,2380,2380,2380,0
|
|
20240702,160400,4276310335,2380,2380,2380,2380,0
|
|
20240702,160300,4276310335,2380,2380,2380,2380,0
|
|
20240702,160200,4276310335,2380,2380,2380,2380,0
|
|
20240702,160100,4276310335,2380,2380,2380,2380,0
|
|
20240702,160000,4276310335,2380,2380,2380,2380,0
|
|
20240702,155900,4276310335,2380,2380,2380,2380,0
|
|
20240702,155800,4276310335,2380,2380,2380,2380,0
|
|
20240702,155700,4276310335,2380,2380,2380,2380,0
|
|
20240702,155600,4276310335,2380,2380,2380,2380,0
|
|
20240702,155500,4276310335,2380,2380,2380,2380,0
|
|
20240702,155400,4276310335,2380,2380,2380,2380,0
|
|
20240702,155300,4276310335,2380,2380,2380,2380,0
|
|
20240702,155200,4276310335,2380,2380,2380,2380,0
|
|
20240702,155100,4276310335,2380,2380,2380,2380,0
|
|
20240702,155000,4276310335,2380,2380,2380,2380,0
|
|
20240702,154900,4276310335,2380,2380,2380,2380,0
|
|
20240702,154800,4276310335,2380,2380,2380,2380,0
|
|
20240702,154700,4276310335,2380,2380,2380,2380,0
|
|
20240702,154600,4276310335,2380,2380,2380,2380,0
|
|
20240702,154500,4276310335,2380,2380,2380,2380,0
|
|
20240702,154400,4276310335,2380,2380,2380,2380,0
|
|
20240702,154300,4276310335,2380,2380,2380,2380,0
|
|
20240702,154200,4276310335,2380,2380,2380,2380,19152
|
|
20240702,154100,4276310335,2380,2380,2380,2380,0
|
|
20240702,154000,4276310335,2380,2380,2380,2380,0
|
|
20240702,153900,4276310335,2380,2380,2380,2380,0
|
|
20240702,153800,4276310335,2380,2380,2380,2380,0
|
|
20240702,153700,4276310335,2380,2380,2380,2380,0
|
|
20240702,153600,4276310335,2380,2380,2380,2380,0
|
|
20240702,153500,4276310335,2380,2380,2380,2380,0
|
|
20240702,153400,4276310335,2380,2380,2380,2380,0
|
|
20240702,153300,4276310335,2380,2380,2380,2380,0
|
|
20240702,153200,4276310335,2380,2380,2380,2380,0
|
|
20240702,153100,4276310335,2380,2380,2380,2380,0
|
|
20240702,153000,4276310335,2380,2380,2380,2380,19152
|
|
20240702,152900,4230728575,2380,2380,2380,2380,0
|
|
20240702,152800,4230728575,2380,2380,2380,2380,0
|
|
20240702,152700,4230728575,2380,2380,2380,2380,0
|
|
20240702,152600,4230728575,2380,2380,2380,2380,0
|
|
20240702,152500,4230728575,2380,2380,2380,2380,0
|
|
20240702,152400,4230728575,2380,2380,2380,2380,0
|
|
20240702,152300,4230728575,2380,2380,2380,2380,0
|
|
20240702,152200,4230728575,2380,2380,2380,2380,0
|
|
20240702,152100,4230728575,2380,2380,2380,2380,0
|
|
20240702,152000,4230728575,2380,2380,2380,2380,0
|
|
20240702,151900,4230728575,2380,2380,2380,2375,2640
|
|
20240702,151800,4224453575,2380,2380,2380,2375,2395
|
|
20240702,151700,4218759950,2380,2375,2380,2375,1205
|
|
20240702,151600,4215896300,2385,2390,2390,2370,13718
|
|
20240702,151500,4183336150,2385,2390,2390,2385,1603
|
|
20240702,151400,4179509885,2395,2395,2395,2390,149
|
|
20240702,151300,4179153715,2400,2400,2400,2380,6292
|
|
20240702,151200,4164162735,2395,2390,2395,2390,2469
|
|
20240702,151100,4158249880,2395,2390,2400,2390,1276
|
|
20240702,151000,4155193620,2395,2400,2400,2390,144
|
|
20240702,150900,4154848290,2400,2395,2400,2395,956
|
|
20240702,150800,4152557455,2400,2395,2400,2385,433
|
|
20240702,150700,4151520490,2400,2395,2400,2390,1757
|
|
20240702,150600,4147307870,2400,2400,2400,2395,464
|
|
20240702,150500,4146196350,2390,2390,2400,2390,1254
|
|
20240702,150400,4143194700,2395,2395,2395,2395,6
|
|
20240702,150300,4143180330,2395,2395,2395,2395,107
|
|
20240702,150200,4142924065,2395,2395,2400,2385,711
|
|
20240702,150100,4141225095,2400,2400,2400,2400,20
|
|
20240702,150000,4141177095,2400,2395,2400,2380,10003
|
|
20240702,145900,4117324535,2400,2400,2400,2400,275
|
|
20240702,145800,4116664535,2405,2405,2405,2405,1626
|
|
20240702,145700,4112754005,2405,2390,2405,2390,8329
|
|
20240702,145600,4092774625,2395,2390,2395,2390,835
|
|
20240702,145500,4090777950,2390,2385,2390,2385,4021
|
|
20240702,145400,4081167795,2390,2390,2390,2385,286
|
|
20240702,145300,4080485555,2390,2390,2390,2390,45
|
|
20240702,145200,4080378005,2390,2385,2390,2385,1654
|
|
20240702,145100,4076432955,2385,2380,2385,2380,2943
|
|
20240702,145000,4069428605,2380,2380,2380,2380,4
|
|
20240702,144900,4069419085,2380,2380,2380,2370,313
|
|
20240702,144800,4068675145,2380,2375,2380,2370,2118
|
|
20240702,144700,4063655450,2375,2380,2380,2375,1289
|
|
20240702,144600,4060594070,2380,2380,2380,2380,52
|
|
20240702,144500,4060470310,2380,2380,2380,2380,56
|
|
20240702,144400,4060337030,2380,2380,2380,2375,412
|
|
20240702,144300,4059356475,2380,2380,2380,2380,210
|
|
20240702,144200,4058856675,2380,2375,2380,2370,843
|
|
20240702,144100,4056853540,2380,2370,2380,2370,4885
|
|
20240702,144000,4045251630,2375,2375,2375,2375,426
|
|
20240702,143900,4044239880,2375,2375,2375,2370,4
|
|
20240702,143800,4044230390,2375,2370,2375,2370,4
|
|
20240702,143700,4044220905,2375,2370,2375,2370,3609
|
|
20240702,143600,4035662940,2375,2365,2375,2365,803
|
|
20240702,143500,4033763625,2375,2375,2375,2370,5228
|
|
20240702,143400,4021372930,2375,2375,2375,2375,81
|
|
20240702,143300,4021180555,2375,2375,2375,2370,1122
|
|
20240702,143200,4018520950,2370,2370,2370,2370,1
|
|
20240702,143100,4018518580,2375,2375,2375,2370,1873
|
|
20240702,143000,4014079545,2375,2380,2380,2375,1542
|
|
20240702,142900,4010417290,2375,2375,2380,2375,202
|
|
20240702,142800,4009937530,2385,2380,2385,2380,106
|
|
20240702,142700,4009685245,2375,2380,2380,2375,403
|
|
20240702,142600,4008728105,2380,2380,2380,2380,4
|
|
20240702,142500,4008718585,2385,2375,2385,2375,2357
|
|
20240702,142400,4003120690,2385,2375,2385,2375,2764
|
|
20240702,142300,3996545890,2385,2380,2385,2380,160
|
|
20240702,142200,3996164830,2385,2380,2385,2375,3334
|
|
20240702,142100,3988240020,2390,2390,2390,2385,933
|
|
20240702,142000,3986014300,2390,2385,2390,2385,2002
|
|
20240702,141900,3981229530,2390,2385,2390,2380,2999
|
|
20240702,141800,3974073365,2380,2380,2380,2380,7450
|
|
20240702,141700,3956342365,2375,2380,2380,2375,3104
|
|
20240702,141600,3948961040,2380,2385,2385,2380,1478
|
|
20240702,141500,3945443385,2390,2385,2390,2380,79
|
|
20240702,141400,3945255350,2390,2390,2390,2385,652
|
|
20240702,141300,3943697840,2385,2390,2390,2380,452
|
|
20240702,141200,3942621995,2385,2380,2385,2380,3340
|
|
20240702,141100,3934671870,2385,2380,2385,2380,351
|
|
20240702,141000,3933836450,2380,2385,2390,2380,1180
|
|
20240702,140900,3931027720,2390,2385,2390,2380,10749
|
|
20240702,140800,3905422890,2390,2390,2390,2385,1564
|
|
20240702,140700,3901687430,2395,2395,2395,2395,1
|
|
20240702,140600,3901685035,2390,2390,2395,2390,983
|
|
20240702,140500,3899335660,2395,2390,2395,2390,1503
|
|
20240702,140400,3895743480,2395,2395,2395,2390,4004
|
|
20240702,140300,3886153905,2395,2385,2395,2385,2061
|
|
20240702,140200,3881228100,2390,2390,2390,2390,3009
|
|
20240702,140100,3874036590,2395,2395,2395,2395,101
|
|
20240702,140000,3873794695,2395,2390,2395,2390,644
|
|
20240702,135900,3872253615,2395,2395,2395,2385,263
|
|
20240702,135800,3871623780,2395,2395,2395,2385,251
|
|
20240702,135700,3871024700,2395,2390,2395,2385,1773
|
|
20240702,135600,3866790920,2395,2395,2395,2395,0
|
|
20240702,135500,3866790920,2395,2390,2395,2385,5168
|
|
20240702,135400,3854458005,2395,2395,2395,2395,3
|
|
20240702,135300,3854450820,2395,2390,2400,2385,5762
|
|
20240702,135200,3840706175,2400,2400,2400,2400,0
|
|
20240702,135100,3840706175,2400,2385,2400,2385,213
|
|
20240702,135000,3840196625,2400,2400,2405,2390,1172
|
|
20240702,134900,3837390415,2405,2400,2405,2400,1151
|
|
20240702,134800,3834628005,2400,2390,2400,2390,6978
|
|
20240702,134700,3817925105,2390,2390,2390,2390,42
|
|
20240702,134600,3817824725,2390,2385,2390,2385,1397
|
|
20240702,134500,3814492865,2390,2385,2395,2385,3919
|
|
20240702,134400,3805139105,2390,2385,2395,2385,2007
|
|
20240702,134300,3800351845,2395,2395,2395,2385,1684
|
|
20240702,134200,3796335315,2385,2395,2395,2385,35
|
|
20240702,134100,3796251790,2395,2395,2395,2395,400
|
|
20240702,134000,3795293790,2395,2390,2395,2390,125
|
|
20240702,133900,3794995015,2395,2390,2395,2385,1390
|
|
20240702,133800,3791678040,2385,2395,2395,2385,1295
|
|
20240702,133700,3788583305,2390,2395,2395,2390,1491
|
|
20240702,133600,3785019765,2390,2395,2400,2390,2413
|
|
20240702,133500,3779252570,2390,2400,2400,2390,2539
|
|
20240702,133400,3773178485,2405,2405,2405,2400,415
|
|
20240702,133300,3772182415,2405,2390,2405,2390,1948
|
|
20240702,133200,3767518330,2390,2395,2395,2390,2141
|
|
20240702,133100,3762400295,2395,2395,2395,2390,1342
|
|
20240702,133000,3759192850,2400,2400,2400,2390,1255
|
|
20240702,132900,3756193145,2400,2405,2405,2390,1719
|
|
20240702,132800,3752075970,2405,2395,2405,2390,4596
|
|
20240702,132700,3741060365,2390,2395,2395,2390,30
|
|
20240702,132600,3740988520,2395,2385,2395,2385,1399
|
|
20240702,132500,3737647195,2390,2390,2390,2385,3461
|
|
20240702,132400,3729391160,2395,2395,2395,2390,601
|
|
20240702,132300,3727951775,2395,2390,2395,2390,520
|
|
20240702,132200,3726708945,2390,2390,2395,2385,681
|
|
20240702,132100,3725081280,2395,2395,2395,2390,47
|
|
20240702,132000,3724968790,2390,2395,2395,2385,613
|
|
20240702,131900,3723503695,2385,2400,2400,2385,5498
|
|
20240702,131800,3710356515,2395,2400,2400,2395,937
|
|
20240702,131700,3708112065,2400,2390,2400,2390,3730
|
|
20240702,131600,3699171000,2395,2395,2395,2390,2034
|
|
20240702,131500,3694302675,2395,2390,2395,2390,2694
|
|
20240702,131400,3687861505,2390,2400,2400,2390,1225
|
|
20240702,131300,3684932800,2395,2390,2395,2385,9578
|
|
20240702,131200,3662040290,2390,2400,2400,2390,6383
|
|
20240702,131100,3646741410,2400,2410,2410,2400,7843
|
|
20240702,131000,3627888910,2415,2410,2415,2405,1452
|
|
20240702,130900,3624386590,2410,2410,2415,2405,1855
|
|
20240702,130800,3619916880,2415,2410,2415,2410,584
|
|
20240702,130700,3618508715,2410,2410,2410,2410,3591
|
|
20240702,130600,3609854405,2410,2410,2415,2410,94
|
|
20240702,130500,3609627710,2415,2420,2420,2410,371
|
|
20240702,130400,3608732270,2420,2410,2420,2410,990
|
|
20240702,130300,3606342080,2415,2415,2415,2415,1028
|
|
20240702,130200,3603859460,2425,2420,2425,2415,3681
|
|
20240702,130100,3594969770,2420,2415,2425,2415,775
|
|
20240702,130000,3593095525,2420,2425,2430,2415,2698
|
|
20240702,125900,3586559615,2425,2430,2430,2420,549
|
|
20240702,125800,3585230750,2420,2420,2420,2420,1305
|
|
20240702,125700,3582072650,2420,2420,2420,2420,10
|
|
20240702,125600,3582048450,2430,2430,2430,2430,94
|
|
20240702,125500,3581820030,2430,2430,2430,2430,8
|
|
20240702,125400,3581800590,2430,2430,2430,2430,13
|
|
20240702,125300,3581769000,2430,2430,2430,2420,2826
|
|
20240702,125200,3574925910,2430,2430,2430,2430,7
|
|
20240702,125100,3574908900,2425,2430,2430,2425,5
|
|
20240702,125000,3574896755,2430,2425,2430,2425,307
|
|
20240702,124900,3574152255,2430,2425,2430,2420,849
|
|
20240702,124800,3572094185,2420,2425,2425,2420,3200
|
|
20240702,124700,3564350155,2430,2430,2430,2430,2
|
|
20240702,124600,3564345295,2430,2430,2430,2430,779
|
|
20240702,124500,3562452325,2430,2430,2430,2430,216
|
|
20240702,124400,3561927445,2430,2415,2430,2415,1198
|
|
20240702,124300,3559023685,2425,2430,2430,2425,38
|
|
20240702,124200,3558931375,2415,2425,2430,2415,4503
|
|
20240702,124100,3548049275,2425,2430,2430,2420,67
|
|
20240702,124000,3547887025,2430,2430,2430,2430,8
|
|
20240702,123900,3547867585,2430,2430,2430,2415,1574
|
|
20240702,123800,3544065850,2415,2435,2435,2415,2516
|
|
20240702,123700,3537984245,2435,2435,2435,2420,108
|
|
20240702,123600,3537722775,2435,2425,2435,2425,1265
|
|
20240702,123500,3534651710,2420,2425,2425,2420,758
|
|
20240702,123400,3532817260,2425,2425,2430,2425,559
|
|
20240702,123300,3531459200,2430,2425,2430,2420,1670
|
|
20240702,123200,3527413310,2425,2415,2430,2415,673
|
|
20240702,123100,3525785825,2430,2425,2430,2420,1938
|
|
20240702,123000,3521092590,2425,2425,2430,2425,3530
|
|
20240702,122900,3512531705,2425,2420,2430,2420,1014
|
|
20240702,122800,3510077730,2430,2425,2430,2425,1783
|
|
20240702,122700,3505751790,2425,2425,2430,2425,1424
|
|
20240702,122600,3502298510,2425,2425,2425,2420,770
|
|
20240702,122500,3500432685,2425,2425,2430,2420,6762
|
|
20240702,122400,3484057290,2430,2435,2435,2425,1283
|
|
20240702,122300,3480938590,2435,2425,2435,2425,1033
|
|
20240702,122200,3478426285,2425,2420,2425,2420,3235
|
|
20240702,122100,3470586040,2420,2425,2430,2420,4036
|
|
20240702,122000,3460809755,2425,2430,2430,2425,664
|
|
20240702,121900,3459197490,2430,2425,2430,2425,1099
|
|
20240702,121800,3456531400,2430,2425,2430,2425,405
|
|
20240702,121700,3455549270,2425,2425,2425,2425,290
|
|
20240702,121600,3454846020,2420,2420,2425,2420,970
|
|
20240702,121500,3452493810,2420,2420,2430,2415,2607
|
|
20240702,121400,3446184860,2420,2420,2430,2415,3504
|
|
20240702,121300,3437708375,2420,2430,2430,2415,35925
|
|
20240702,121200,3350757520,2430,2435,2445,2430,5196
|
|
20240702,121100,3338111865,2445,2450,2450,2440,1684
|
|
20240702,121000,3334002840,2445,2455,2455,2440,4505
|
|
20240702,120900,3322989270,2455,2450,2455,2445,2032
|
|
20240702,120800,3318020875,2445,2460,2460,2445,214
|
|
20240702,120700,3317497510,2460,2450,2460,2450,6
|
|
20240702,120600,3317482770,2445,2445,2450,2445,9063
|
|
20240702,120500,3295307930,2445,2445,2460,2445,732
|
|
20240702,120400,3293518175,2445,2445,2450,2445,2275
|
|
20240702,120300,3287955600,2445,2445,2445,2445,475
|
|
20240702,120200,3286794225,2445,2450,2450,2445,1567
|
|
20240702,120100,3282955530,2450,2465,2465,2450,3699
|
|
20240702,120000,3273892965,2450,2460,2460,2450,5353
|
|
20240702,115900,3260773820,2460,2470,2470,2460,108
|
|
20240702,115800,3260508120,2460,2455,2475,2455,903
|
|
20240702,115700,3258284255,2470,2475,2480,2450,9567
|
|
20240702,115600,3234764450,2485,2480,2490,2475,1096
|
|
20240702,115500,3232042460,2490,2475,2490,2475,18784
|
|
20240702,115400,3185382585,2475,2470,2475,2465,3675
|
|
20240702,115300,3176304630,2470,2465,2470,2460,3190
|
|
20240702,115200,3168427880,2465,2460,2470,2460,349
|
|
20240702,115100,3167567880,2465,2470,2470,2460,1794
|
|
20240702,115000,3163145695,2470,2470,2470,2460,6655
|
|
20240702,114900,3146735295,2470,2460,2470,2460,414
|
|
20240702,114800,3145714395,2460,2465,2470,2460,2751
|
|
20240702,114700,3138933320,2465,2470,2470,2465,1050
|
|
20240702,114600,3136344375,2470,2460,2470,2460,7591
|
|
20240702,114500,3117647350,2460,2455,2460,2455,31
|
|
20240702,114400,3117571240,2460,2455,2460,2455,211
|
|
20240702,114300,3117053185,2460,2460,2460,2455,127
|
|
20240702,114200,3116740875,2455,2460,2460,2455,194
|
|
20240702,114100,3116264185,2460,2460,2460,2455,142
|
|
20240702,114000,3115915070,2460,2465,2465,2460,218
|
|
20240702,113900,3115378725,2465,2465,2465,2460,2829
|
|
20240702,113800,3108419060,2465,2465,2465,2450,784
|
|
20240702,113700,3106491680,2465,2460,2465,2455,1713
|
|
20240702,113600,3102277960,2460,2445,2460,2445,1579
|
|
20240702,113500,3098415620,2455,2450,2455,2445,1854
|
|
20240702,113400,3093874650,2455,2455,2460,2450,244
|
|
20240702,113300,3093275610,2455,2450,2455,2450,1235
|
|
20240702,113200,3090249810,2455,2455,2460,2450,1193
|
|
20240702,113100,3087323700,2460,2455,2460,2450,903
|
|
20240702,113000,3085106840,2455,2455,2460,2450,443
|
|
20240702,112900,3084017710,2455,2455,2460,2450,257
|
|
20240702,112800,3083386805,2460,2465,2465,2460,11
|
|
20240702,112700,3083359740,2450,2455,2465,2450,4473
|
|
20240702,112600,3072370105,2460,2460,2465,2455,613
|
|
20240702,112500,3070862120,2465,2460,2465,2460,1125
|
|
20240702,112400,3068094615,2460,2460,2460,2460,104
|
|
20240702,112300,3067838775,2460,2460,2460,2455,1183
|
|
20240702,112200,3064931115,2460,2460,2460,2455,2499
|
|
20240702,112100,3058784075,2460,2450,2460,2450,735
|
|
20240702,112000,3056980000,2455,2455,2455,2445,111
|
|
20240702,111900,3056708045,2445,2455,2455,2445,1418
|
|
20240702,111800,3053234115,2455,2445,2455,2445,292
|
|
20240702,111700,3052518700,2450,2440,2450,2440,1551
|
|
20240702,111600,3048727545,2445,2445,2445,2440,1686
|
|
20240702,111500,3044613435,2440,2450,2450,2435,13634
|
|
20240702,111400,3011333075,2455,2445,2455,2445,480
|
|
20240702,111300,3010155695,2440,2455,2455,2440,2218
|
|
20240702,111200,3004711165,2455,2440,2455,2440,676
|
|
20240702,111100,3003061710,2435,2445,2445,2435,8834
|
|
20240702,111000,2981482080,2445,2455,2460,2445,1268
|
|
20240702,110900,2978380515,2455,2445,2455,2440,5880
|
|
20240702,110800,2963990385,2435,2430,2440,2430,6347
|
|
20240702,110700,2948556635,2430,2440,2440,2430,5106
|
|
20240702,110600,2936119725,2440,2450,2450,2435,13551
|
|
20240702,110500,2903037715,2450,2450,2455,2450,10184
|
|
20240702,110400,2878076865,2455,2450,2455,2450,4053
|
|
20240702,110300,2868146875,2455,2460,2460,2450,2742
|
|
20240702,110200,2861416490,2460,2460,2460,2455,1532
|
|
20240702,110100,2857647990,2465,2460,2465,2460,1070
|
|
20240702,110000,2855015705,2460,2460,2465,2460,2868
|
|
20240702,105900,2847959495,2460,2470,2470,2460,1797
|
|
20240702,105800,2843536790,2470,2470,2470,2465,54
|
|
20240702,105700,2843403535,2470,2465,2470,2460,6141
|
|
20240702,105600,2828290335,2465,2465,2470,2465,2547
|
|
20240702,105500,2822007830,2465,2470,2470,2465,2531
|
|
20240702,105400,2815764915,2470,2470,2475,2465,16290
|
|
20240702,105300,2775549350,2470,2490,2495,2470,20637
|
|
20240702,105200,2724390580,2490,2490,2495,2485,3095
|
|
20240702,105100,2716688195,2490,2495,2495,2485,6725
|
|
20240702,105000,2699940335,2485,2485,2495,2480,19399
|
|
20240702,104900,2651721480,2490,2485,2490,2485,12394
|
|
20240702,104800,2620871840,2480,2490,2490,2480,6004
|
|
20240702,104700,2605934760,2490,2480,2490,2480,6027
|
|
20240702,104600,2590957545,2485,2480,2485,2480,3015
|
|
20240702,104500,2583465360,2485,2480,2485,2480,5238
|
|
20240702,104400,2570457660,2480,2485,2485,2475,3351
|
|
20240702,104300,2562159425,2485,2475,2485,2475,7342
|
|
20240702,104200,2543948575,2480,2470,2480,2465,14227
|
|
20240702,104100,2508780500,2470,2470,2470,2460,7827
|
|
20240702,104000,2489458505,2460,2470,2470,2460,4998
|
|
20240702,103900,2477136910,2470,2460,2470,2460,1774
|
|
20240702,103800,2472768690,2460,2470,2475,2460,8883
|
|
20240702,103700,2450853390,2470,2460,2470,2460,4757
|
|
20240702,103600,2439117945,2465,2455,2465,2455,6404
|
|
20240702,103500,2423379040,2455,2460,2465,2455,1995
|
|
20240702,103400,2418476640,2460,2460,2460,2460,158
|
|
20240702,103300,2418087960,2460,2465,2465,2455,3575
|
|
20240702,103200,2409292650,2465,2455,2465,2455,2711
|
|
20240702,103100,2402625605,2465,2460,2465,2455,1918
|
|
20240702,103000,2397909380,2465,2465,2465,2455,5045
|
|
20240702,102900,2385503670,2465,2455,2465,2455,3259
|
|
20240702,102800,2377486810,2460,2440,2460,2435,3650
|
|
20240702,102700,2368552060,2440,2445,2445,2435,1201
|
|
20240702,102600,2365624440,2455,2465,2465,2430,21913
|
|
20240702,102500,2311960925,2465,2450,2465,2450,3845
|
|
20240702,102400,2302515425,2450,2435,2455,2435,2968
|
|
20240702,102300,2295269025,2435,2455,2455,2435,4937
|
|
20240702,102200,2283207670,2460,2455,2460,2440,18125
|
|
20240702,102100,2238801230,2460,2460,2460,2455,4194
|
|
20240702,102000,2228500660,2460,2470,2475,2455,6967
|
|
20240702,101900,2211363090,2470,2485,2490,2465,16634
|
|
20240702,101800,2170175920,2480,2475,2485,2470,11081
|
|
20240702,101700,2142720285,2475,2470,2475,2465,5118
|
|
20240702,101600,2130066870,2470,2465,2470,2450,13013
|
|
20240702,101500,2098030410,2465,2475,2475,2465,2756
|
|
20240702,101400,2091220450,2475,2480,2480,2465,15004
|
|
20240702,101300,2054133100,2480,2500,2500,2480,30838
|
|
20240702,101200,1977262710,2500,2475,2500,2475,43017
|
|
20240702,101100,1870135895,2475,2445,2480,2445,47029
|
|
20240702,101000,1754231830,2450,2445,2450,2435,20029
|
|
20240702,100900,1705351950,2445,2445,2450,2440,7098
|
|
20240702,100800,1687981545,2455,2450,2460,2445,20040
|
|
20240702,100700,1638839040,2450,2450,2450,2445,18776
|
|
20240702,100600,1592845005,2450,2450,2450,2445,9174
|
|
20240702,100500,1570371495,2450,2450,2450,2445,18707
|
|
20240702,100400,1524556995,2450,2445,2450,2445,4548
|
|
20240702,100300,1513432860,2445,2445,2445,2440,4453
|
|
20240702,100200,1502547285,2445,2445,2445,2440,4504
|
|
20240702,100100,1491552735,2445,2440,2450,2440,3151
|
|
20240702,100000,1483844625,2445,2445,2450,2440,3104
|
|
20240702,095900,1476257590,2440,2445,2450,2440,5227
|
|
20240702,095800,1463476275,2450,2440,2450,2430,22742
|
|
20240702,095700,1407876445,2440,2450,2450,2440,3651
|
|
20240702,095600,1398954815,2450,2425,2450,2425,36931
|
|
20240702,095500,1308857385,2415,2415,2425,2415,2735
|
|
20240702,095400,1302252120,2415,2420,2420,2415,4071
|
|
20240702,095300,1292415655,2420,2425,2425,2420,2610
|
|
20240702,095200,1286098415,2420,2425,2430,2420,5460
|
|
20240702,095100,1272874810,2430,2425,2430,2425,1397
|
|
20240702,095000,1269481720,2420,2435,2435,2420,2262
|
|
20240702,094900,1263985660,2435,2410,2435,2410,12316
|
|
20240702,094800,1234126110,2415,2415,2420,2405,3772
|
|
20240702,094700,1225014620,2415,2415,2415,2415,200
|
|
20240702,094600,1224531620,2415,2405,2415,2400,7701
|
|
20240702,094500,1205973485,2405,2415,2415,2400,3193
|
|
20240702,094400,1198284140,2415,2405,2415,2395,10539
|
|
20240702,094300,1173014300,2415,2400,2415,2400,1021
|
|
20240702,094200,1170555855,2410,2405,2410,2400,1142
|
|
20240702,094100,1167808695,2400,2405,2410,2395,6605
|
|
20240702,094000,1151940785,2410,2415,2415,2405,885
|
|
20240702,093900,1149807840,2415,2415,2420,2405,178
|
|
20240702,093800,1149378080,2415,2420,2420,2415,3269
|
|
20240702,093700,1141474390,2420,2420,2420,2405,9024
|
|
20240702,093600,1119667570,2410,2425,2425,2410,10829
|
|
20240702,093500,1093483755,2425,2410,2425,2405,5492
|
|
20240702,093400,1080220115,2410,2395,2410,2390,13867
|
|
20240702,093300,1046994470,2390,2385,2395,2380,12446
|
|
20240702,093200,1017293210,2385,2390,2395,2385,9238
|
|
20240702,093100,995251535,2395,2400,2400,2390,5029
|
|
20240702,093000,983222360,2400,2395,2400,2390,1668
|
|
20240702,092900,979229355,2390,2410,2410,2390,7467
|
|
20240702,092800,961327065,2410,2405,2415,2400,7451
|
|
20240702,092700,943398850,2415,2410,2420,2405,7847
|
|
20240702,092600,924512925,2405,2420,2420,2405,6936
|
|
20240702,092500,907780415,2420,2420,2420,2415,1511
|
|
20240702,092400,904124555,2420,2415,2420,2410,7581
|
|
20240702,092300,885833655,2410,2415,2415,2405,6352
|
|
20240702,092200,870527150,2420,2425,2425,2415,8937
|
|
20240702,092100,848898640,2425,2435,2440,2425,4765
|
|
20240702,092000,837326875,2435,2435,2435,2435,2648
|
|
20240702,091900,830878995,2435,2440,2440,2430,11336
|
|
20240702,091800,803255665,2440,2450,2455,2440,16168
|
|
20240702,091700,763667525,2450,2450,2455,2450,4481
|
|
20240702,091600,752688375,2455,2450,2455,2450,9607
|
|
20240702,091500,729127680,2450,2460,2460,2450,14330
|
|
20240702,091400,693941220,2455,2450,2465,2450,12099
|
|
20240702,091300,664198425,2450,2455,2465,2445,26555
|
|
20240702,091200,598924515,2455,2435,2460,2435,26201
|
|
20240702,091100,534704170,2435,2435,2440,2420,25527
|
|
20240702,091000,472535795,2430,2430,2435,2410,17202
|
|
20240702,090900,430773185,2430,2430,2440,2430,11290
|
|
20240702,090800,403323695,2440,2430,2445,2430,23880
|
|
20240702,090700,345111000,2430,2440,2445,2410,19596
|
|
20240702,090600,297416965,2445,2405,2450,2405,40320
|
|
20240702,090500,199329170,2405,2390,2405,2385,10015
|
|
20240702,090400,175346275,2385,2380,2385,2375,9707
|
|
20240702,090300,152249950,2380,2370,2385,2370,3145
|
|
20240702,090200,144767700,2370,2380,2380,2365,1747
|
|
20240702,090100,140622680,2385,2355,2385,2350,10816
|
|
20240702,090000,115070210,2355,2380,2385,2355,48416
|