615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,191100,2538750620,2385,2385,2385,2385,0
|
|
20240703,191000,2538750620,2385,2385,2385,2385,0
|
|
20240703,190900,2538750620,2385,2385,2385,2385,0
|
|
20240703,190800,2538750620,2385,2385,2385,2385,0
|
|
20240703,190700,2538750620,2385,2385,2385,2385,0
|
|
20240703,190600,2538750620,2385,2385,2385,2385,0
|
|
20240703,190500,2538750620,2385,2385,2385,2385,0
|
|
20240703,190400,2538750620,2385,2385,2385,2385,0
|
|
20240703,190300,2538750620,2385,2385,2385,2385,0
|
|
20240703,190200,2538750620,2385,2385,2385,2385,0
|
|
20240703,190100,2538750620,2385,2385,2385,2385,0
|
|
20240703,190000,2538750620,2385,2385,2385,2385,0
|
|
20240703,185900,2538750620,2385,2385,2385,2385,0
|
|
20240703,185800,2538750620,2385,2385,2385,2385,0
|
|
20240703,185700,2538750620,2385,2385,2385,2385,0
|
|
20240703,185600,2538750620,2385,2385,2385,2385,0
|
|
20240703,185500,2538750620,2385,2385,2385,2385,0
|
|
20240703,185400,2538750620,2385,2385,2385,2385,0
|
|
20240703,185300,2538750620,2385,2385,2385,2385,0
|
|
20240703,185200,2538750620,2385,2385,2385,2385,0
|
|
20240703,185100,2538750620,2385,2385,2385,2385,0
|
|
20240703,185000,2538750620,2385,2385,2385,2385,0
|
|
20240703,184900,2538750620,2385,2385,2385,2385,0
|
|
20240703,184800,2538750620,2385,2385,2385,2385,0
|
|
20240703,184700,2538750620,2385,2385,2385,2385,0
|
|
20240703,184600,2538750620,2385,2385,2385,2385,0
|
|
20240703,184500,2538750620,2385,2385,2385,2385,0
|
|
20240703,184400,2538750620,2385,2385,2385,2385,0
|
|
20240703,184300,2538750620,2385,2385,2385,2385,0
|
|
20240703,184200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,184100,2538750620,2385,2385,2385,2385,0
|
|
20240703,184000,2538750620,2385,2385,2385,2385,0
|
|
20240703,183900,2538750620,2385,2385,2385,2385,0
|
|
20240703,183800,2538750620,2385,2385,2385,2385,0
|
|
20240703,183700,2538750620,2385,2385,2385,2385,0
|
|
20240703,183600,2538750620,2385,2385,2385,2385,0
|
|
20240703,183500,2538750620,2385,2385,2385,2385,0
|
|
20240703,183400,2538750620,2385,2385,2385,2385,0
|
|
20240703,183300,2538750620,2385,2385,2385,2385,0
|
|
20240703,183200,2538750620,2385,2385,2385,2385,0
|
|
20240703,183100,2538750620,2385,2385,2385,2385,0
|
|
20240703,183000,2538750620,2385,2385,2385,2385,0
|
|
20240703,182900,2538750620,2385,2385,2385,2385,0
|
|
20240703,182800,2538750620,2385,2385,2385,2385,0
|
|
20240703,182700,2538750620,2385,2385,2385,2385,0
|
|
20240703,182600,2538750620,2385,2385,2385,2385,0
|
|
20240703,182500,2538750620,2385,2385,2385,2385,0
|
|
20240703,182400,2538750620,2385,2385,2385,2385,0
|
|
20240703,182300,2538750620,2385,2385,2385,2385,0
|
|
20240703,182200,2538750620,2385,2385,2385,2385,0
|
|
20240703,182100,2538750620,2385,2385,2385,2385,0
|
|
20240703,182000,2538750620,2385,2385,2385,2385,0
|
|
20240703,181900,2538750620,2385,2385,2385,2385,0
|
|
20240703,181800,2538750620,2385,2385,2385,2385,0
|
|
20240703,181700,2538750620,2385,2385,2385,2385,0
|
|
20240703,181600,2538750620,2385,2385,2385,2385,0
|
|
20240703,181500,2538750620,2385,2385,2385,2385,0
|
|
20240703,181400,2538750620,2385,2385,2385,2385,0
|
|
20240703,181300,2538750620,2385,2385,2385,2385,0
|
|
20240703,181200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,181100,2538750620,2385,2385,2385,2385,0
|
|
20240703,181000,2538750620,2385,2385,2385,2385,0
|
|
20240703,180900,2538750620,2385,2385,2385,2385,0
|
|
20240703,180800,2538750620,2385,2385,2385,2385,0
|
|
20240703,180700,2538750620,2385,2385,2385,2385,0
|
|
20240703,180600,2538750620,2385,2385,2385,2385,0
|
|
20240703,180500,2538750620,2385,2385,2385,2385,0
|
|
20240703,180400,2538750620,2385,2385,2385,2385,0
|
|
20240703,180300,2538750620,2385,2385,2385,2385,0
|
|
20240703,180200,2538750620,2385,2385,2385,2385,0
|
|
20240703,180100,2538750620,2385,2385,2385,2385,0
|
|
20240703,180000,2538750620,2385,2385,2385,2385,0
|
|
20240703,175900,2538750620,2385,2385,2385,2385,0
|
|
20240703,175800,2538750620,2385,2385,2385,2385,0
|
|
20240703,175700,2538750620,2385,2385,2385,2385,0
|
|
20240703,175600,2538750620,2385,2385,2385,2385,0
|
|
20240703,175500,2538750620,2385,2385,2385,2385,0
|
|
20240703,175400,2538750620,2385,2385,2385,2385,0
|
|
20240703,175300,2538750620,2385,2385,2385,2385,0
|
|
20240703,175200,2538750620,2385,2385,2385,2385,0
|
|
20240703,175100,2538750620,2385,2385,2385,2385,0
|
|
20240703,175000,2538750620,2385,2385,2385,2385,0
|
|
20240703,174900,2538750620,2385,2385,2385,2385,0
|
|
20240703,174800,2538750620,2385,2385,2385,2385,0
|
|
20240703,174700,2538750620,2385,2385,2385,2385,0
|
|
20240703,174600,2538750620,2385,2385,2385,2385,0
|
|
20240703,174500,2538750620,2385,2385,2385,2385,0
|
|
20240703,174400,2538750620,2385,2385,2385,2385,0
|
|
20240703,174300,2538750620,2385,2385,2385,2385,0
|
|
20240703,174200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,174100,2538750620,2385,2385,2385,2385,0
|
|
20240703,174000,2538750620,2385,2385,2385,2385,0
|
|
20240703,173900,2538750620,2385,2385,2385,2385,0
|
|
20240703,173800,2538750620,2385,2385,2385,2385,0
|
|
20240703,173700,2538750620,2385,2385,2385,2385,0
|
|
20240703,173600,2538750620,2385,2385,2385,2385,0
|
|
20240703,173500,2538750620,2385,2385,2385,2385,0
|
|
20240703,173400,2538750620,2385,2385,2385,2385,0
|
|
20240703,173300,2538750620,2385,2385,2385,2385,0
|
|
20240703,173200,2538750620,2385,2385,2385,2385,0
|
|
20240703,173100,2538750620,2385,2385,2385,2385,0
|
|
20240703,173000,2538750620,2385,2385,2385,2385,0
|
|
20240703,172900,2538750620,2385,2385,2385,2385,0
|
|
20240703,172800,2538750620,2385,2385,2385,2385,0
|
|
20240703,172700,2538750620,2385,2385,2385,2385,0
|
|
20240703,172600,2538750620,2385,2385,2385,2385,0
|
|
20240703,172500,2538750620,2385,2385,2385,2385,0
|
|
20240703,172400,2538750620,2385,2385,2385,2385,0
|
|
20240703,172300,2538750620,2385,2385,2385,2385,0
|
|
20240703,172200,2538750620,2385,2385,2385,2385,0
|
|
20240703,172100,2538750620,2385,2385,2385,2385,0
|
|
20240703,172000,2538750620,2385,2385,2385,2385,0
|
|
20240703,171900,2538750620,2385,2385,2385,2385,0
|
|
20240703,171800,2538750620,2385,2385,2385,2385,0
|
|
20240703,171700,2538750620,2385,2385,2385,2385,0
|
|
20240703,171600,2538750620,2385,2385,2385,2385,0
|
|
20240703,171500,2538750620,2385,2385,2385,2385,0
|
|
20240703,171400,2538750620,2385,2385,2385,2385,0
|
|
20240703,171300,2538750620,2385,2385,2385,2385,0
|
|
20240703,171200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,171100,2538750620,2385,2385,2385,2385,0
|
|
20240703,171000,2538750620,2385,2385,2385,2385,0
|
|
20240703,170900,2538750620,2385,2385,2385,2385,0
|
|
20240703,170800,2538750620,2385,2385,2385,2385,0
|
|
20240703,170700,2538750620,2385,2385,2385,2385,0
|
|
20240703,170600,2538750620,2385,2385,2385,2385,0
|
|
20240703,170500,2538750620,2385,2385,2385,2385,0
|
|
20240703,170400,2538750620,2385,2385,2385,2385,0
|
|
20240703,170300,2538750620,2385,2385,2385,2385,0
|
|
20240703,170200,2538750620,2385,2385,2385,2385,0
|
|
20240703,170100,2538750620,2385,2385,2385,2385,0
|
|
20240703,170000,2538750620,2385,2385,2385,2385,0
|
|
20240703,165900,2538750620,2385,2385,2385,2385,0
|
|
20240703,165800,2538750620,2385,2385,2385,2385,0
|
|
20240703,165700,2538750620,2385,2385,2385,2385,0
|
|
20240703,165600,2538750620,2385,2385,2385,2385,0
|
|
20240703,165500,2538750620,2385,2385,2385,2385,0
|
|
20240703,165400,2538750620,2385,2385,2385,2385,0
|
|
20240703,165300,2538750620,2385,2385,2385,2385,0
|
|
20240703,165200,2538750620,2385,2385,2385,2385,0
|
|
20240703,165100,2538750620,2385,2385,2385,2385,0
|
|
20240703,165000,2538750620,2385,2385,2385,2385,0
|
|
20240703,164900,2538750620,2385,2385,2385,2385,0
|
|
20240703,164800,2538750620,2385,2385,2385,2385,0
|
|
20240703,164700,2538750620,2385,2385,2385,2385,0
|
|
20240703,164600,2538750620,2385,2385,2385,2385,0
|
|
20240703,164500,2538750620,2385,2385,2385,2385,0
|
|
20240703,164400,2538750620,2385,2385,2385,2385,0
|
|
20240703,164300,2538750620,2385,2385,2385,2385,0
|
|
20240703,164200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,164100,2538750620,2385,2385,2385,2385,0
|
|
20240703,164000,2538750620,2385,2385,2385,2385,0
|
|
20240703,163900,2538750620,2385,2385,2385,2385,0
|
|
20240703,163800,2538750620,2385,2385,2385,2385,0
|
|
20240703,163700,2538750620,2385,2385,2385,2385,0
|
|
20240703,163600,2538750620,2385,2385,2385,2385,0
|
|
20240703,163500,2538750620,2385,2385,2385,2385,0
|
|
20240703,163400,2538750620,2385,2385,2385,2385,0
|
|
20240703,163300,2538750620,2385,2385,2385,2385,0
|
|
20240703,163200,2538750620,2385,2385,2385,2385,0
|
|
20240703,163100,2538750620,2385,2385,2385,2385,0
|
|
20240703,163000,2538750620,2385,2385,2385,2385,0
|
|
20240703,162900,2538750620,2385,2385,2385,2385,0
|
|
20240703,162800,2538750620,2385,2385,2385,2385,0
|
|
20240703,162700,2538750620,2385,2385,2385,2385,0
|
|
20240703,162600,2538750620,2385,2385,2385,2385,0
|
|
20240703,162500,2538750620,2385,2385,2385,2385,0
|
|
20240703,162400,2538750620,2385,2385,2385,2385,0
|
|
20240703,162300,2538750620,2385,2385,2385,2385,0
|
|
20240703,162200,2538750620,2385,2385,2385,2385,0
|
|
20240703,162100,2538750620,2385,2385,2385,2385,0
|
|
20240703,162000,2538750620,2385,2385,2385,2385,0
|
|
20240703,161900,2538750620,2385,2385,2385,2385,0
|
|
20240703,161800,2538750620,2385,2385,2385,2385,0
|
|
20240703,161700,2538750620,2385,2385,2385,2385,0
|
|
20240703,161600,2538750620,2385,2385,2385,2385,0
|
|
20240703,161500,2538750620,2385,2385,2385,2385,0
|
|
20240703,161400,2538750620,2385,2385,2385,2385,0
|
|
20240703,161300,2538750620,2385,2385,2385,2385,0
|
|
20240703,161200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,161100,2538750620,2385,2385,2385,2385,0
|
|
20240703,161000,2538750620,2385,2385,2385,2385,0
|
|
20240703,160900,2538750620,2385,2385,2385,2385,0
|
|
20240703,160800,2538750620,2385,2385,2385,2385,0
|
|
20240703,160700,2538750620,2385,2385,2385,2385,0
|
|
20240703,160600,2538750620,2385,2385,2385,2385,0
|
|
20240703,160500,2538750620,2385,2385,2385,2385,0
|
|
20240703,160400,2538750620,2385,2385,2385,2385,0
|
|
20240703,160300,2538750620,2385,2385,2385,2385,0
|
|
20240703,160200,2538750620,2385,2385,2385,2385,0
|
|
20240703,160100,2538750620,2385,2385,2385,2385,0
|
|
20240703,160000,2538750620,2385,2385,2385,2385,0
|
|
20240703,155900,2538750620,2385,2385,2385,2385,0
|
|
20240703,155800,2538750620,2385,2385,2385,2385,0
|
|
20240703,155700,2538750620,2385,2385,2385,2385,0
|
|
20240703,155600,2538750620,2385,2385,2385,2385,0
|
|
20240703,155500,2538750620,2385,2385,2385,2385,0
|
|
20240703,155400,2538750620,2385,2385,2385,2385,0
|
|
20240703,155300,2538750620,2385,2385,2385,2385,0
|
|
20240703,155200,2538750620,2385,2385,2385,2385,0
|
|
20240703,155100,2538750620,2385,2385,2385,2385,0
|
|
20240703,155000,2538750620,2385,2385,2385,2385,0
|
|
20240703,154900,2538750620,2385,2385,2385,2385,0
|
|
20240703,154800,2538750620,2385,2385,2385,2385,0
|
|
20240703,154700,2538750620,2385,2385,2385,2385,0
|
|
20240703,154600,2538750620,2385,2385,2385,2385,0
|
|
20240703,154500,2538750620,2385,2385,2385,2385,0
|
|
20240703,154400,2538750620,2385,2385,2385,2385,0
|
|
20240703,154300,2538750620,2385,2385,2385,2385,0
|
|
20240703,154200,2538750620,2385,2385,2385,2385,16722
|
|
20240703,154100,2538750620,2385,2385,2385,2385,0
|
|
20240703,154000,2538750620,2385,2385,2385,2385,0
|
|
20240703,153900,2538750620,2385,2385,2385,2385,0
|
|
20240703,153800,2538750620,2385,2385,2385,2385,0
|
|
20240703,153700,2538750620,2385,2385,2385,2385,0
|
|
20240703,153600,2538750620,2385,2385,2385,2385,0
|
|
20240703,153500,2538750620,2385,2385,2385,2385,0
|
|
20240703,153400,2538750620,2385,2385,2385,2385,0
|
|
20240703,153300,2538750620,2385,2385,2385,2385,0
|
|
20240703,153200,2538750620,2385,2385,2385,2385,0
|
|
20240703,153100,2538750620,2385,2385,2385,2385,0
|
|
20240703,153000,2538750620,2385,2385,2385,2385,16722
|
|
20240703,152900,2498868650,2370,2370,2370,2370,0
|
|
20240703,152800,2498868650,2370,2370,2370,2370,0
|
|
20240703,152700,2498868650,2370,2370,2370,2370,0
|
|
20240703,152600,2498868650,2370,2370,2370,2370,0
|
|
20240703,152500,2498868650,2370,2370,2370,2370,0
|
|
20240703,152400,2498868650,2370,2370,2370,2370,0
|
|
20240703,152300,2498868650,2370,2370,2370,2370,0
|
|
20240703,152200,2498868650,2370,2370,2370,2370,0
|
|
20240703,152100,2498868650,2370,2370,2370,2370,0
|
|
20240703,152000,2498868650,2370,2370,2370,2370,0
|
|
20240703,151900,2498868650,2370,2360,2370,2360,3168
|
|
20240703,151800,2491384890,2360,2360,2365,2355,6706
|
|
20240703,151700,2475536095,2365,2355,2365,2355,2343
|
|
20240703,151600,2470010245,2350,2345,2355,2345,3486
|
|
20240703,151500,2461810015,2350,2355,2355,2345,572
|
|
20240703,151400,2460465795,2355,2340,2355,2340,2636
|
|
20240703,151300,2454274025,2340,2350,2350,2340,819
|
|
20240703,151200,2452356055,2350,2345,2350,2345,411
|
|
20240703,151100,2451392255,2345,2345,2345,2345,0
|
|
20240703,151000,2451392255,2345,2340,2345,2340,2747
|
|
20240703,150900,2444964145,2340,2330,2340,2330,308
|
|
20240703,150800,2444245185,2325,2330,2335,2320,20375
|
|
20240703,150700,2396873500,2335,2335,2335,2330,496
|
|
20240703,150600,2395715345,2330,2335,2340,2330,1166
|
|
20240703,150500,2392997905,2335,2340,2340,2335,589
|
|
20240703,150400,2391622415,2340,2345,2345,2340,1176
|
|
20240703,150300,2388870015,2345,2350,2350,2345,56
|
|
20240703,150200,2388738655,2340,2335,2350,2335,7526
|
|
20240703,150100,2371132495,2335,2335,2340,2335,263
|
|
20240703,150000,2370518295,2330,2345,2345,2330,12052
|
|
20240703,145900,2342354240,2340,2340,2345,2340,1795
|
|
20240703,145800,2338153585,2350,2345,2350,2340,810
|
|
20240703,145700,2336256225,2350,2350,2350,2350,6
|
|
20240703,145600,2336242125,2340,2355,2355,2340,178
|
|
20240703,145500,2335824765,2340,2345,2355,2340,3798
|
|
20240703,145400,2326937095,2350,2355,2355,2345,428
|
|
20240703,145300,2325930840,2355,2350,2355,2350,5
|
|
20240703,145200,2325919075,2355,2350,2355,2340,1329
|
|
20240703,145100,2322801040,2355,2350,2355,2340,2748
|
|
20240703,145000,2316350395,2350,2350,2350,2350,1
|
|
20240703,144900,2316348045,2350,2350,2350,2340,318
|
|
20240703,144800,2315602650,2350,2350,2355,2345,3064
|
|
20240703,144700,2308409950,2350,2355,2355,2350,496
|
|
20240703,144600,2307244320,2350,2355,2355,2350,2601
|
|
20240703,144500,2301129415,2355,2360,2360,2355,1276
|
|
20240703,144400,2298120575,2360,2355,2360,2355,101
|
|
20240703,144300,2297882685,2360,2355,2360,2355,1072
|
|
20240703,144200,2295358115,2355,2355,2355,2340,730
|
|
20240703,144100,2293639070,2340,2345,2355,2340,2715
|
|
20240703,144000,2287253400,2340,2340,2345,2340,18274
|
|
20240703,143900,2244408180,2340,2345,2345,2330,2533
|
|
20240703,143800,2238484420,2335,2350,2350,2330,9860
|
|
20240703,143700,2215455220,2350,2340,2350,2340,629
|
|
20240703,143600,2213982845,2345,2370,2370,2340,4654
|
|
20240703,143500,2203058790,2370,2350,2375,2345,2696
|
|
20240703,143400,2196699440,2340,2335,2340,2320,12304
|
|
20240703,143300,2168058175,2335,2355,2355,2335,10733
|
|
20240703,143200,2142876800,2355,2360,2360,2355,3586
|
|
20240703,143100,2134426645,2365,2355,2365,2350,5995
|
|
20240703,143000,2120314590,2355,2365,2365,2355,13982
|
|
20240703,142900,2087363675,2360,2365,2365,2360,2391
|
|
20240703,142800,2081715275,2360,2375,2375,2360,12147
|
|
20240703,142700,2052985960,2375,2395,2395,2370,34577
|
|
20240703,142600,1970606345,2400,2400,2400,2400,0
|
|
20240703,142500,1970606345,2400,2400,2405,2400,6827
|
|
20240703,142400,1954221365,2400,2395,2400,2395,4399
|
|
20240703,142300,1943679760,2395,2400,2400,2395,2138
|
|
20240703,142200,1938549580,2400,2400,2400,2400,0
|
|
20240703,142100,1938549580,2400,2400,2405,2400,2055
|
|
20240703,142000,1933617555,2400,2405,2405,2400,11536
|
|
20240703,141900,1905919895,2405,2410,2410,2405,121
|
|
20240703,141800,1905628510,2410,2410,2410,2410,500
|
|
20240703,141700,1904423510,2410,2410,2410,2410,3
|
|
20240703,141600,1904416280,2415,2415,2415,2415,1000
|
|
20240703,141500,1902001280,2415,2415,2415,2415,0
|
|
20240703,141400,1902001280,2415,2410,2415,2410,505
|
|
20240703,141300,1900784205,2415,2410,2415,2410,204
|
|
20240703,141200,1900292560,2410,2410,2410,2410,1200
|
|
20240703,141100,1897400560,2410,2410,2410,2410,522
|
|
20240703,141000,1896142540,2410,2410,2410,2410,1405
|
|
20240703,140900,1892756490,2410,2410,2410,2410,2890
|
|
20240703,140800,1885791590,2410,2410,2410,2410,50
|
|
20240703,140700,1885671090,2410,2410,2410,2410,200
|
|
20240703,140600,1885189090,2415,2420,2420,2415,2378
|
|
20240703,140500,1879446215,2415,2415,2415,2415,802
|
|
20240703,140400,1877509385,2415,2415,2415,2415,66
|
|
20240703,140300,1877349995,2415,2415,2415,2415,0
|
|
20240703,140200,1877349995,2415,2415,2415,2415,1143
|
|
20240703,140100,1874589650,2415,2420,2420,2415,1254
|
|
20240703,140000,1871559740,2420,2415,2420,2415,2619
|
|
20240703,135900,1865232600,2415,2415,2415,2415,50
|
|
20240703,135800,1865111850,2410,2415,2415,2410,2371
|
|
20240703,135700,1859390385,2415,2415,2415,2415,5
|
|
20240703,135600,1859378310,2415,2420,2420,2415,100
|
|
20240703,135500,1859136780,2420,2420,2420,2420,700
|
|
20240703,135400,1857442780,2415,2415,2415,2410,5401
|
|
20240703,135300,1844399845,2415,2415,2415,2415,257
|
|
20240703,135200,1843779190,2415,2420,2420,2415,828
|
|
20240703,135100,1841776465,2420,2420,2420,2420,37
|
|
20240703,135000,1841686925,2420,2410,2420,2410,120
|
|
20240703,134900,1841396725,2410,2410,2410,2410,24
|
|
20240703,134800,1841338885,2410,2410,2410,2410,60
|
|
20240703,134700,1841194285,2410,2410,2410,2410,180
|
|
20240703,134600,1840760485,2410,2415,2415,2410,52
|
|
20240703,134500,1840635160,2410,2420,2425,2410,1317
|
|
20240703,134400,1837455315,2420,2420,2425,2415,1799
|
|
20240703,134300,1833105150,2425,2420,2425,2420,132
|
|
20240703,134200,1832785505,2425,2425,2430,2420,3060
|
|
20240703,134100,1825357425,2425,2420,2425,2415,302
|
|
20240703,134000,1824628080,2425,2425,2425,2425,1
|
|
20240703,133900,1824625655,2430,2430,2430,2430,0
|
|
20240703,133800,1824625655,2430,2420,2430,2420,707
|
|
20240703,133700,1822912655,2430,2420,2430,2415,624
|
|
20240703,133600,1821400500,2420,2425,2425,2415,26
|
|
20240703,133500,1821337565,2420,2415,2430,2415,454
|
|
20240703,133400,1820241015,2420,2415,2420,2415,90
|
|
20240703,133300,1820023650,2415,2415,2415,2415,10
|
|
20240703,133200,1819999500,2420,2420,2420,2415,1003
|
|
20240703,133100,1817577070,2420,2420,2420,2420,62
|
|
20240703,133000,1817427030,2420,2430,2430,2420,829
|
|
20240703,132900,1815419260,2430,2430,2435,2425,212
|
|
20240703,132800,1814904590,2435,2420,2435,2420,22646
|
|
20240703,132700,1759937270,2420,2420,2420,2415,272
|
|
20240703,132600,1759280380,2420,2420,2420,2415,1172
|
|
20240703,132500,1756445640,2420,2400,2420,2400,4935
|
|
20240703,132400,1744540190,2400,2410,2410,2400,46
|
|
20240703,132300,1744429780,2405,2400,2405,2400,501
|
|
20240703,132200,1743224880,2405,2405,2405,2405,12
|
|
20240703,132100,1743196020,2400,2395,2400,2395,2155
|
|
20240703,132000,1738024795,2400,2395,2400,2395,253
|
|
20240703,131900,1737418850,2395,2400,2400,2395,2497
|
|
20240703,131800,1731438450,2395,2400,2400,2395,3928
|
|
20240703,131700,1722028825,2400,2400,2400,2400,401
|
|
20240703,131600,1721066425,2405,2405,2405,2405,12
|
|
20240703,131500,1721037565,2400,2400,2400,2400,20
|
|
20240703,131400,1720989565,2400,2400,2400,2400,2174
|
|
20240703,131300,1715771965,2400,2410,2410,2400,5410
|
|
20240703,131200,1702747735,2410,2410,2410,2410,418
|
|
20240703,131100,1701740355,2410,2410,2410,2410,0
|
|
20240703,131000,1701740355,2410,2410,2410,2410,280
|
|
20240703,130900,1701065555,2410,2410,2410,2410,820
|
|
20240703,130800,1699089355,2410,2410,2410,2410,25
|
|
20240703,130700,1699029105,2415,2415,2415,2415,1501
|
|
20240703,130600,1695404190,2415,2405,2415,2405,5718
|
|
20240703,130500,1681652370,2405,2415,2415,2405,1722
|
|
20240703,130400,1677507135,2415,2410,2415,2410,3950
|
|
20240703,130300,1667986635,2410,2410,2410,2410,784
|
|
20240703,130200,1666097195,2410,2410,2410,2410,1376
|
|
20240703,130100,1662781035,2410,2410,2410,2410,0
|
|
20240703,130000,1662781035,2410,2410,2410,2410,527
|
|
20240703,125900,1661510965,2410,2410,2410,2410,1250
|
|
20240703,125800,1658498465,2410,2420,2420,2410,1259
|
|
20240703,125700,1655455670,2420,2420,2420,2420,812
|
|
20240703,125600,1653490630,2420,2425,2425,2420,1765
|
|
20240703,125500,1649219305,2420,2425,2425,2420,1191
|
|
20240703,125400,1646331140,2425,2425,2425,2425,251
|
|
20240703,125300,1645722465,2425,2425,2430,2425,2197
|
|
20240703,125200,1640384360,2430,2425,2430,2425,569
|
|
20240703,125100,1639004100,2425,2425,2430,2425,1279
|
|
20240703,125000,1635896940,2425,2425,2425,2420,49
|
|
20240703,124900,1635778120,2425,2430,2430,2425,160
|
|
20240703,124800,1635389620,2430,2420,2430,2420,1609
|
|
20240703,124700,1631480550,2430,2430,2430,2430,20
|
|
20240703,124600,1631431950,2430,2420,2430,2420,838
|
|
20240703,124500,1629400965,2420,2420,2420,2420,22
|
|
20240703,124400,1629347725,2425,2425,2425,2425,12
|
|
20240703,124300,1629318625,2415,2425,2425,2415,2722
|
|
20240703,124200,1622734230,2430,2425,2430,2425,484
|
|
20240703,124100,1621560460,2425,2425,2425,2425,588
|
|
20240703,124000,1620134560,2420,2425,2425,2420,1151
|
|
20240703,123900,1617343635,2425,2415,2425,2415,6176
|
|
20240703,123800,1602402990,2410,2415,2415,2410,6221
|
|
20240703,123700,1587380895,2415,2410,2415,2410,620
|
|
20240703,123600,1585886095,2410,2415,2415,2410,326
|
|
20240703,123500,1585100380,2410,2410,2410,2410,11
|
|
20240703,123400,1585073870,2410,2415,2415,2410,400
|
|
20240703,123300,1584109370,2415,2415,2415,2415,11
|
|
20240703,123200,1584082805,2415,2415,2415,2415,40
|
|
20240703,123100,1583986205,2405,2410,2410,2405,1232
|
|
20240703,123000,1581017135,2415,2415,2420,2415,1407
|
|
20240703,122900,1577619220,2415,2415,2415,2415,429
|
|
20240703,122800,1576583185,2415,2415,2415,2415,0
|
|
20240703,122700,1576583185,2415,2405,2415,2405,7
|
|
20240703,122600,1576566330,2415,2415,2415,2415,0
|
|
20240703,122500,1576566330,2415,2400,2415,2400,272
|
|
20240703,122400,1575913350,2400,2405,2405,2400,2864
|
|
20240703,122300,1569035095,2405,2405,2405,2405,2
|
|
20240703,122200,1569030285,2410,2415,2415,2410,2017
|
|
20240703,122100,1564169300,2420,2420,2420,2420,0
|
|
20240703,122000,1564169300,2420,2415,2420,2415,253
|
|
20240703,121900,1563558040,2415,2415,2415,2415,9
|
|
20240703,121800,1563536305,2415,2420,2420,2415,420
|
|
20240703,121700,1562521005,2420,2420,2420,2420,3150
|
|
20240703,121600,1554898005,2420,2430,2430,2420,166
|
|
20240703,121500,1554495435,2430,2420,2430,2420,12142
|
|
20240703,121400,1525037590,2420,2410,2420,2410,5000
|
|
20240703,121300,1512956510,2410,2410,2410,2410,644
|
|
20240703,121200,1511404470,2410,2410,2410,2410,506
|
|
20240703,121100,1510185010,2405,2405,2405,2405,56
|
|
20240703,121000,1510050330,2410,2405,2410,2405,63
|
|
20240703,120900,1509898725,2405,2405,2405,2405,256
|
|
20240703,120800,1509283045,2395,2405,2405,2395,300
|
|
20240703,120700,1508563565,2405,2405,2405,2405,2
|
|
20240703,120600,1508558755,2405,2405,2405,2405,100
|
|
20240703,120500,1508318255,2410,2405,2410,2405,284
|
|
20240703,120400,1507634315,2415,2405,2415,2395,5354
|
|
20240703,120300,1494798945,2415,2410,2415,2410,1500
|
|
20240703,120200,1491177205,2415,2415,2415,2415,1
|
|
20240703,120100,1491174790,2390,2405,2405,2390,6707
|
|
20240703,120000,1475077925,2415,2415,2415,2415,0
|
|
20240703,115900,1475077925,2415,2415,2415,2415,20
|
|
20240703,115800,1475029625,2415,2405,2415,2405,1335
|
|
20240703,115700,1471818920,2410,2415,2415,2405,644
|
|
20240703,115600,1470266425,2415,2415,2415,2415,1095
|
|
20240703,115500,1467622000,2425,2425,2425,2425,1
|
|
20240703,115400,1467619575,2420,2420,2425,2420,2860
|
|
20240703,115300,1460695675,2425,2420,2425,2420,43
|
|
20240703,115200,1460591600,2425,2425,2425,2425,87
|
|
20240703,115100,1460380625,2425,2420,2425,2420,17
|
|
20240703,115000,1460339460,2430,2420,2430,2420,3001
|
|
20240703,114900,1453065785,2420,2415,2420,2415,151
|
|
20240703,114800,1452701115,2425,2425,2425,2420,611
|
|
20240703,114700,1451219940,2425,2425,2430,2425,8003
|
|
20240703,114600,1431812655,2415,2420,2425,2415,2740
|
|
20240703,114500,1425181250,2420,2425,2425,2415,747
|
|
20240703,114400,1423372980,2420,2400,2420,2395,26331
|
|
20240703,114300,1359887505,2405,2405,2405,2405,0
|
|
20240703,114200,1359887505,2405,2405,2405,2405,126
|
|
20240703,114100,1359584475,2405,2395,2405,2395,41
|
|
20240703,114000,1359486100,2395,2400,2400,2395,6366
|
|
20240703,113900,1344229285,2400,2400,2400,2400,159
|
|
20240703,113800,1343847685,2400,2400,2400,2400,2
|
|
20240703,113700,1343842885,2400,2400,2400,2400,1
|
|
20240703,113600,1343840485,2405,2400,2405,2400,33
|
|
20240703,113500,1343761270,2405,2405,2405,2395,1652
|
|
20240703,113400,1339804660,2405,2405,2405,2395,5
|
|
20240703,113300,1339792645,2400,2400,2400,2400,54
|
|
20240703,113200,1339663045,2390,2390,2390,2390,46
|
|
20240703,113100,1339553105,2390,2390,2390,2390,155
|
|
20240703,113000,1339182655,2390,2390,2395,2390,220
|
|
20240703,112900,1338656790,2390,2390,2390,2390,0
|
|
20240703,112800,1338656790,2390,2390,2390,2390,472
|
|
20240703,112700,1337528710,2390,2400,2400,2390,960
|
|
20240703,112600,1335234300,2395,2390,2395,2390,2613
|
|
20240703,112500,1328986730,2395,2395,2395,2395,514
|
|
20240703,112400,1327755700,2390,2395,2395,2390,9413
|
|
20240703,112300,1305239160,2400,2400,2405,2400,938
|
|
20240703,112200,1302984575,2400,2405,2405,2400,1873
|
|
20240703,112100,1298480015,2400,2405,2405,2400,2947
|
|
20240703,112000,1291399715,2405,2400,2405,2400,5
|
|
20240703,111900,1291387710,2400,2395,2400,2395,1432
|
|
20240703,111800,1287954085,2400,2400,2400,2400,707
|
|
20240703,111700,1286257285,2400,2405,2405,2400,395
|
|
20240703,111600,1285307810,2405,2405,2405,2405,311
|
|
20240703,111500,1284559855,2405,2410,2410,2405,1422
|
|
20240703,111400,1281139300,2410,2410,2410,2410,1811
|
|
20240703,111300,1276774790,2405,2405,2405,2405,1986
|
|
20240703,111200,1271998460,2400,2400,2405,2400,769
|
|
20240703,111100,1270152850,2405,2405,2405,2405,3119
|
|
20240703,111000,1262651655,2405,2405,2405,2405,100
|
|
20240703,110900,1262411155,2410,2410,2410,2410,0
|
|
20240703,110800,1262411155,2410,2405,2410,2395,227
|
|
20240703,110700,1261865265,2395,2400,2405,2395,5709
|
|
20240703,110600,1248165090,2400,2400,2400,2395,4454
|
|
20240703,110500,1237475660,2400,2400,2400,2400,0
|
|
20240703,110400,1237475660,2400,2395,2400,2390,2656
|
|
20240703,110300,1231115720,2400,2400,2400,2400,3
|
|
20240703,110200,1231108520,2395,2395,2395,2395,15
|
|
20240703,110100,1231072595,2400,2400,2400,2400,0
|
|
20240703,110000,1231072595,2400,2400,2400,2400,224
|
|
20240703,105900,1230534995,2400,2395,2400,2390,1440
|
|
20240703,105800,1227083300,2390,2390,2390,2390,26
|
|
20240703,105700,1227021160,2395,2395,2395,2395,50
|
|
20240703,105600,1226901410,2400,2395,2400,2390,252
|
|
20240703,105500,1226297035,2395,2390,2395,2390,301
|
|
20240703,105400,1225576645,2385,2390,2390,2385,217
|
|
20240703,105300,1225058555,2390,2385,2390,2385,1687
|
|
20240703,105200,1221034560,2385,2385,2385,2385,60
|
|
20240703,105100,1220891460,2385,2385,2390,2385,250
|
|
20240703,105000,1220295045,2385,2385,2385,2385,109
|
|
20240703,104900,1220035080,2390,2390,2390,2390,19
|
|
20240703,104800,1219989670,2385,2390,2390,2385,2294
|
|
20240703,104700,1214513750,2390,2390,2395,2390,903
|
|
20240703,104600,1212355565,2395,2390,2395,2390,1409
|
|
20240703,104500,1208988015,2395,2395,2395,2395,2156
|
|
20240703,104400,1203824395,2395,2400,2400,2395,205
|
|
20240703,104300,1203332425,2400,2400,2400,2400,700
|
|
20240703,104200,1201652425,2400,2400,2400,2400,11124
|
|
20240703,104100,1174954825,2400,2405,2405,2400,1354
|
|
20240703,104000,1171704905,2405,2400,2405,2400,3152
|
|
20240703,103900,1164134665,2405,2400,2405,2400,1043
|
|
20240703,103800,1161626500,2405,2400,2405,2400,31
|
|
20240703,103700,1161552045,2405,2405,2405,2405,1
|
|
20240703,103600,1161549640,2400,2405,2405,2400,563
|
|
20240703,103500,1160198430,2400,2400,2400,2400,4337
|
|
20240703,103400,1149789630,2400,2400,2400,2400,800
|
|
20240703,103300,1147869630,2405,2400,2405,2400,2052
|
|
20240703,103200,1142944820,2405,2405,2405,2405,0
|
|
20240703,103100,1142944820,2405,2405,2405,2405,120
|
|
20240703,103000,1142656220,2405,2405,2405,2405,15
|
|
20240703,102900,1142620145,2405,2405,2405,2400,530
|
|
20240703,102800,1141345695,2405,2405,2405,2405,393
|
|
20240703,102700,1140400530,2405,2400,2405,2400,152
|
|
20240703,102600,1140035230,2405,2400,2405,2400,456
|
|
20240703,102500,1138940700,2405,2405,2405,2400,9
|
|
20240703,102400,1138919065,2405,2405,2405,2405,5
|
|
20240703,102300,1138907040,2405,2400,2405,2395,4068
|
|
20240703,102200,1129143720,2400,2400,2400,2400,3
|
|
20240703,102100,1129136520,2400,2395,2400,2395,7
|
|
20240703,102000,1129119745,2400,2400,2400,2395,796
|
|
20240703,101900,1127213310,2395,2400,2400,2395,2079
|
|
20240703,101800,1122234085,2400,2400,2400,2400,176
|
|
20240703,101700,1121811685,2400,2395,2400,2395,1969
|
|
20240703,101600,1117086135,2400,2395,2400,2395,991
|
|
20240703,101500,1114712685,2400,2395,2400,2395,128
|
|
20240703,101400,1114406120,2395,2390,2395,2390,2800
|
|
20240703,101300,1107710540,2395,2395,2395,2395,1045
|
|
20240703,101200,1105207765,2390,2390,2395,2385,2195
|
|
20240703,101100,1099968580,2390,2390,2390,2390,1860
|
|
20240703,101000,1095523180,2395,2395,2395,2395,47
|
|
20240703,100900,1095410615,2390,2390,2395,2390,969
|
|
20240703,100800,1093094565,2390,2385,2390,2380,1943
|
|
20240703,100700,1088458245,2385,2380,2385,2380,1701
|
|
20240703,100600,1084408065,2385,2390,2395,2380,6991
|
|
20240703,100500,1067734430,2395,2395,2395,2395,10
|
|
20240703,100400,1067710480,2400,2400,2400,2400,48
|
|
20240703,100300,1067595280,2400,2400,2400,2400,151
|
|
20240703,100200,1067232880,2390,2385,2405,2385,1445
|
|
20240703,100100,1063767670,2385,2405,2405,2385,4198
|
|
20240703,100000,1053745940,2405,2390,2405,2390,2352
|
|
20240703,095900,1048114615,2390,2395,2395,2390,3278
|
|
20240703,095800,1040279940,2390,2405,2405,2390,5318
|
|
20240703,095700,1027535020,2405,2415,2415,2400,537
|
|
20240703,095600,1026245515,2415,2405,2415,2400,3087
|
|
20240703,095500,1018830750,2405,2405,2410,2405,1414
|
|
20240703,095400,1015429215,2405,2415,2415,2405,1053
|
|
20240703,095300,1012891000,2415,2410,2415,2410,949
|
|
20240703,095200,1010600340,2410,2430,2430,2410,7771
|
|
20240703,095100,991808740,2430,2430,2430,2425,3046
|
|
20240703,095000,984416960,2430,2430,2430,2425,1253
|
|
20240703,094900,981372175,2430,2435,2435,2430,7879
|
|
20240703,094800,962222610,2435,2440,2445,2435,3487
|
|
20240703,094700,953714350,2440,2440,2440,2430,7377
|
|
20240703,094600,935736815,2440,2430,2440,2430,5817
|
|
20240703,094500,921554135,2430,2435,2440,2430,5288
|
|
20240703,094400,908653045,2425,2445,2450,2425,6082
|
|
20240703,094300,893801535,2445,2430,2445,2430,21208
|
|
20240703,094200,842141395,2430,2405,2430,2400,14573
|
|
20240703,094100,806935235,2405,2395,2405,2395,18319
|
|
20240703,094000,762971440,2400,2400,2400,2395,3644
|
|
20240703,093900,754226530,2405,2405,2405,2400,1459
|
|
20240703,093800,750724875,2405,2395,2405,2395,591
|
|
20240703,093700,749306950,2400,2405,2405,2400,2602
|
|
20240703,093600,743062115,2405,2405,2405,2405,51
|
|
20240703,093500,742939460,2400,2405,2405,2400,2519
|
|
20240703,093400,736888775,2400,2405,2405,2400,876
|
|
20240703,093300,734786285,2405,2395,2405,2395,1339
|
|
20240703,093200,731572720,2400,2390,2400,2390,1154
|
|
20240703,093100,728814620,2400,2400,2400,2400,298
|
|
20240703,093000,728099420,2390,2405,2405,2385,6037
|
|
20240703,092900,713662450,2410,2395,2410,2385,7978
|
|
20240703,092800,694522440,2385,2395,2395,2385,1165
|
|
20240703,092700,691743035,2395,2390,2395,2385,3669
|
|
20240703,092600,682979845,2395,2395,2395,2390,3290
|
|
20240703,092500,675116640,2395,2390,2395,2390,1089
|
|
20240703,092400,672511290,2395,2395,2395,2390,1009
|
|
20240703,092300,670099620,2390,2395,2395,2390,2581
|
|
20240703,092200,663918215,2400,2400,2400,2395,588
|
|
20240703,092100,662508415,2400,2400,2405,2400,3427
|
|
20240703,092000,654283125,2405,2410,2410,2400,4501
|
|
20240703,091900,643475645,2410,2415,2415,2405,1423
|
|
20240703,091800,640048715,2415,2405,2430,2400,15274
|
|
20240703,091700,603151455,2410,2380,2410,2380,29124
|
|
20240703,091600,533405895,2385,2370,2385,2370,8204
|
|
20240703,091500,513947075,2375,2375,2380,2365,6925
|
|
20240703,091400,497540030,2360,2370,2375,2360,3808
|
|
20240703,091300,488529490,2370,2395,2400,2355,77236
|
|
20240703,091200,304817305,2390,2405,2405,2390,10105
|
|
20240703,091100,280604955,2405,2415,2415,2405,7034
|
|
20240703,091000,263659095,2415,2405,2415,2400,13613
|
|
20240703,090900,230847715,2410,2410,2410,2405,952
|
|
20240703,090800,228557635,2410,2395,2410,2390,3665
|
|
20240703,090700,219754435,2395,2415,2415,2390,5727
|
|
20240703,090600,206007055,2415,2420,2420,2395,4894
|
|
20240703,090500,194226615,2400,2380,2425,2380,10391
|
|
20240703,090400,169334735,2380,2405,2415,2380,11308
|
|
20240703,090300,142275895,2415,2410,2420,2390,8442
|
|
20240703,090200,121986555,2420,2430,2430,2410,11684
|
|
20240703,090100,93740945,2430,2445,2445,2415,8905
|
|
20240703,090000,72162295,2440,2455,2455,2420,29494
|