615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,191100,1930749085,2325,2325,2325,2325,0
|
|
20240704,191000,1930749085,2325,2325,2325,2325,0
|
|
20240704,190900,1930749085,2325,2325,2325,2325,0
|
|
20240704,190800,1930749085,2325,2325,2325,2325,0
|
|
20240704,190700,1930749085,2325,2325,2325,2325,0
|
|
20240704,190600,1930749085,2325,2325,2325,2325,0
|
|
20240704,190500,1930749085,2325,2325,2325,2325,0
|
|
20240704,190400,1930749085,2325,2325,2325,2325,0
|
|
20240704,190300,1930749085,2325,2325,2325,2325,0
|
|
20240704,190200,1930749085,2325,2325,2325,2325,0
|
|
20240704,190100,1930749085,2325,2325,2325,2325,0
|
|
20240704,190000,1930749085,2325,2325,2325,2325,0
|
|
20240704,185900,1930749085,2325,2325,2325,2325,0
|
|
20240704,185800,1930749085,2325,2325,2325,2325,0
|
|
20240704,185700,1930749085,2325,2325,2325,2325,0
|
|
20240704,185600,1930749085,2325,2325,2325,2325,0
|
|
20240704,185500,1930749085,2325,2325,2325,2325,0
|
|
20240704,185400,1930749085,2325,2325,2325,2325,0
|
|
20240704,185300,1930749085,2325,2325,2325,2325,0
|
|
20240704,185200,1930749085,2325,2325,2325,2325,0
|
|
20240704,185100,1930749085,2325,2325,2325,2325,0
|
|
20240704,185000,1930749085,2325,2325,2325,2325,0
|
|
20240704,184900,1930749085,2325,2325,2325,2325,0
|
|
20240704,184800,1930749085,2325,2325,2325,2325,0
|
|
20240704,184700,1930749085,2325,2325,2325,2325,0
|
|
20240704,184600,1930749085,2325,2325,2325,2325,0
|
|
20240704,184500,1930749085,2325,2325,2325,2325,0
|
|
20240704,184400,1930749085,2325,2325,2325,2325,0
|
|
20240704,184300,1930749085,2325,2325,2325,2325,0
|
|
20240704,184200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,184100,1930749085,2325,2325,2325,2325,0
|
|
20240704,184000,1930749085,2325,2325,2325,2325,0
|
|
20240704,183900,1930749085,2325,2325,2325,2325,0
|
|
20240704,183800,1930749085,2325,2325,2325,2325,0
|
|
20240704,183700,1930749085,2325,2325,2325,2325,0
|
|
20240704,183600,1930749085,2325,2325,2325,2325,0
|
|
20240704,183500,1930749085,2325,2325,2325,2325,0
|
|
20240704,183400,1930749085,2325,2325,2325,2325,0
|
|
20240704,183300,1930749085,2325,2325,2325,2325,0
|
|
20240704,183200,1930749085,2325,2325,2325,2325,0
|
|
20240704,183100,1930749085,2325,2325,2325,2325,0
|
|
20240704,183000,1930749085,2325,2325,2325,2325,0
|
|
20240704,182900,1930749085,2325,2325,2325,2325,0
|
|
20240704,182800,1930749085,2325,2325,2325,2325,0
|
|
20240704,182700,1930749085,2325,2325,2325,2325,0
|
|
20240704,182600,1930749085,2325,2325,2325,2325,0
|
|
20240704,182500,1930749085,2325,2325,2325,2325,0
|
|
20240704,182400,1930749085,2325,2325,2325,2325,0
|
|
20240704,182300,1930749085,2325,2325,2325,2325,0
|
|
20240704,182200,1930749085,2325,2325,2325,2325,0
|
|
20240704,182100,1930749085,2325,2325,2325,2325,0
|
|
20240704,182000,1930749085,2325,2325,2325,2325,0
|
|
20240704,181900,1930749085,2325,2325,2325,2325,0
|
|
20240704,181800,1930749085,2325,2325,2325,2325,0
|
|
20240704,181700,1930749085,2325,2325,2325,2325,0
|
|
20240704,181600,1930749085,2325,2325,2325,2325,0
|
|
20240704,181500,1930749085,2325,2325,2325,2325,0
|
|
20240704,181400,1930749085,2325,2325,2325,2325,0
|
|
20240704,181300,1930749085,2325,2325,2325,2325,0
|
|
20240704,181200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,181100,1930749085,2325,2325,2325,2325,0
|
|
20240704,181000,1930749085,2325,2325,2325,2325,0
|
|
20240704,180900,1930749085,2325,2325,2325,2325,0
|
|
20240704,180800,1930749085,2325,2325,2325,2325,0
|
|
20240704,180700,1930749085,2325,2325,2325,2325,0
|
|
20240704,180600,1930749085,2325,2325,2325,2325,0
|
|
20240704,180500,1930749085,2325,2325,2325,2325,0
|
|
20240704,180400,1930749085,2325,2325,2325,2325,0
|
|
20240704,180300,1930749085,2325,2325,2325,2325,0
|
|
20240704,180200,1930749085,2325,2325,2325,2325,0
|
|
20240704,180100,1930749085,2325,2325,2325,2325,0
|
|
20240704,180000,1930749085,2325,2325,2325,2325,0
|
|
20240704,175900,1930749085,2325,2325,2325,2325,0
|
|
20240704,175800,1930749085,2325,2325,2325,2325,0
|
|
20240704,175700,1930749085,2325,2325,2325,2325,0
|
|
20240704,175600,1930749085,2325,2325,2325,2325,0
|
|
20240704,175500,1930749085,2325,2325,2325,2325,0
|
|
20240704,175400,1930749085,2325,2325,2325,2325,0
|
|
20240704,175300,1930749085,2325,2325,2325,2325,0
|
|
20240704,175200,1930749085,2325,2325,2325,2325,0
|
|
20240704,175100,1930749085,2325,2325,2325,2325,0
|
|
20240704,175000,1930749085,2325,2325,2325,2325,0
|
|
20240704,174900,1930749085,2325,2325,2325,2325,0
|
|
20240704,174800,1930749085,2325,2325,2325,2325,0
|
|
20240704,174700,1930749085,2325,2325,2325,2325,0
|
|
20240704,174600,1930749085,2325,2325,2325,2325,0
|
|
20240704,174500,1930749085,2325,2325,2325,2325,0
|
|
20240704,174400,1930749085,2325,2325,2325,2325,0
|
|
20240704,174300,1930749085,2325,2325,2325,2325,0
|
|
20240704,174200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,174100,1930749085,2325,2325,2325,2325,0
|
|
20240704,174000,1930749085,2325,2325,2325,2325,0
|
|
20240704,173900,1930749085,2325,2325,2325,2325,0
|
|
20240704,173800,1930749085,2325,2325,2325,2325,0
|
|
20240704,173700,1930749085,2325,2325,2325,2325,0
|
|
20240704,173600,1930749085,2325,2325,2325,2325,0
|
|
20240704,173500,1930749085,2325,2325,2325,2325,0
|
|
20240704,173400,1930749085,2325,2325,2325,2325,0
|
|
20240704,173300,1930749085,2325,2325,2325,2325,0
|
|
20240704,173200,1930749085,2325,2325,2325,2325,0
|
|
20240704,173100,1930749085,2325,2325,2325,2325,0
|
|
20240704,173000,1930749085,2325,2325,2325,2325,0
|
|
20240704,172900,1930749085,2325,2325,2325,2325,0
|
|
20240704,172800,1930749085,2325,2325,2325,2325,0
|
|
20240704,172700,1930749085,2325,2325,2325,2325,0
|
|
20240704,172600,1930749085,2325,2325,2325,2325,0
|
|
20240704,172500,1930749085,2325,2325,2325,2325,0
|
|
20240704,172400,1930749085,2325,2325,2325,2325,0
|
|
20240704,172300,1930749085,2325,2325,2325,2325,0
|
|
20240704,172200,1930749085,2325,2325,2325,2325,0
|
|
20240704,172100,1930749085,2325,2325,2325,2325,0
|
|
20240704,172000,1930749085,2325,2325,2325,2325,0
|
|
20240704,171900,1930749085,2325,2325,2325,2325,0
|
|
20240704,171800,1930749085,2325,2325,2325,2325,0
|
|
20240704,171700,1930749085,2325,2325,2325,2325,0
|
|
20240704,171600,1930749085,2325,2325,2325,2325,0
|
|
20240704,171500,1930749085,2325,2325,2325,2325,0
|
|
20240704,171400,1930749085,2325,2325,2325,2325,0
|
|
20240704,171300,1930749085,2325,2325,2325,2325,0
|
|
20240704,171200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,171100,1930749085,2325,2325,2325,2325,0
|
|
20240704,171000,1930749085,2325,2325,2325,2325,0
|
|
20240704,170900,1930749085,2325,2325,2325,2325,0
|
|
20240704,170800,1930749085,2325,2325,2325,2325,0
|
|
20240704,170700,1930749085,2325,2325,2325,2325,0
|
|
20240704,170600,1930749085,2325,2325,2325,2325,0
|
|
20240704,170500,1930749085,2325,2325,2325,2325,0
|
|
20240704,170400,1930749085,2325,2325,2325,2325,0
|
|
20240704,170300,1930749085,2325,2325,2325,2325,0
|
|
20240704,170200,1930749085,2325,2325,2325,2325,0
|
|
20240704,170100,1930749085,2325,2325,2325,2325,0
|
|
20240704,170000,1930749085,2325,2325,2325,2325,0
|
|
20240704,165900,1930749085,2325,2325,2325,2325,0
|
|
20240704,165800,1930749085,2325,2325,2325,2325,0
|
|
20240704,165700,1930749085,2325,2325,2325,2325,0
|
|
20240704,165600,1930749085,2325,2325,2325,2325,0
|
|
20240704,165500,1930749085,2325,2325,2325,2325,0
|
|
20240704,165400,1930749085,2325,2325,2325,2325,0
|
|
20240704,165300,1930749085,2325,2325,2325,2325,0
|
|
20240704,165200,1930749085,2325,2325,2325,2325,0
|
|
20240704,165100,1930749085,2325,2325,2325,2325,0
|
|
20240704,165000,1930749085,2325,2325,2325,2325,0
|
|
20240704,164900,1930749085,2325,2325,2325,2325,0
|
|
20240704,164800,1930749085,2325,2325,2325,2325,0
|
|
20240704,164700,1930749085,2325,2325,2325,2325,0
|
|
20240704,164600,1930749085,2325,2325,2325,2325,0
|
|
20240704,164500,1930749085,2325,2325,2325,2325,0
|
|
20240704,164400,1930749085,2325,2325,2325,2325,0
|
|
20240704,164300,1930749085,2325,2325,2325,2325,0
|
|
20240704,164200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,164100,1930749085,2325,2325,2325,2325,0
|
|
20240704,164000,1930749085,2325,2325,2325,2325,0
|
|
20240704,163900,1930749085,2325,2325,2325,2325,0
|
|
20240704,163800,1930749085,2325,2325,2325,2325,0
|
|
20240704,163700,1930749085,2325,2325,2325,2325,0
|
|
20240704,163600,1930749085,2325,2325,2325,2325,0
|
|
20240704,163500,1930749085,2325,2325,2325,2325,0
|
|
20240704,163400,1930749085,2325,2325,2325,2325,0
|
|
20240704,163300,1930749085,2325,2325,2325,2325,0
|
|
20240704,163200,1930749085,2325,2325,2325,2325,0
|
|
20240704,163100,1930749085,2325,2325,2325,2325,0
|
|
20240704,163000,1930749085,2325,2325,2325,2325,0
|
|
20240704,162900,1930749085,2325,2325,2325,2325,0
|
|
20240704,162800,1930749085,2325,2325,2325,2325,0
|
|
20240704,162700,1930749085,2325,2325,2325,2325,0
|
|
20240704,162600,1930749085,2325,2325,2325,2325,0
|
|
20240704,162500,1930749085,2325,2325,2325,2325,0
|
|
20240704,162400,1930749085,2325,2325,2325,2325,0
|
|
20240704,162300,1930749085,2325,2325,2325,2325,0
|
|
20240704,162200,1930749085,2325,2325,2325,2325,0
|
|
20240704,162100,1930749085,2325,2325,2325,2325,0
|
|
20240704,162000,1930749085,2325,2325,2325,2325,0
|
|
20240704,161900,1930749085,2325,2325,2325,2325,0
|
|
20240704,161800,1930749085,2325,2325,2325,2325,0
|
|
20240704,161700,1930749085,2325,2325,2325,2325,0
|
|
20240704,161600,1930749085,2325,2325,2325,2325,0
|
|
20240704,161500,1930749085,2325,2325,2325,2325,0
|
|
20240704,161400,1930749085,2325,2325,2325,2325,0
|
|
20240704,161300,1930749085,2325,2325,2325,2325,0
|
|
20240704,161200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,161100,1930749085,2325,2325,2325,2325,0
|
|
20240704,161000,1930749085,2325,2325,2325,2325,0
|
|
20240704,160900,1930749085,2325,2325,2325,2325,0
|
|
20240704,160800,1930749085,2325,2325,2325,2325,0
|
|
20240704,160700,1930749085,2325,2325,2325,2325,0
|
|
20240704,160600,1930749085,2325,2325,2325,2325,0
|
|
20240704,160500,1930749085,2325,2325,2325,2325,0
|
|
20240704,160400,1930749085,2325,2325,2325,2325,0
|
|
20240704,160300,1930749085,2325,2325,2325,2325,0
|
|
20240704,160200,1930749085,2325,2325,2325,2325,0
|
|
20240704,160100,1930749085,2325,2325,2325,2325,0
|
|
20240704,160000,1930749085,2325,2325,2325,2325,0
|
|
20240704,155900,1930749085,2325,2325,2325,2325,0
|
|
20240704,155800,1930749085,2325,2325,2325,2325,0
|
|
20240704,155700,1930749085,2325,2325,2325,2325,0
|
|
20240704,155600,1930749085,2325,2325,2325,2325,0
|
|
20240704,155500,1930749085,2325,2325,2325,2325,0
|
|
20240704,155400,1930749085,2325,2325,2325,2325,0
|
|
20240704,155300,1930749085,2325,2325,2325,2325,0
|
|
20240704,155200,1930749085,2325,2325,2325,2325,0
|
|
20240704,155100,1930749085,2325,2325,2325,2325,0
|
|
20240704,155000,1930749085,2325,2325,2325,2325,0
|
|
20240704,154900,1930749085,2325,2325,2325,2325,0
|
|
20240704,154800,1930749085,2325,2325,2325,2325,0
|
|
20240704,154700,1930749085,2325,2325,2325,2325,0
|
|
20240704,154600,1930749085,2325,2325,2325,2325,0
|
|
20240704,154500,1930749085,2325,2325,2325,2325,0
|
|
20240704,154400,1930749085,2325,2325,2325,2325,0
|
|
20240704,154300,1930749085,2325,2325,2325,2325,0
|
|
20240704,154200,1930749085,2325,2325,2325,2325,14905
|
|
20240704,154100,1930749085,2325,2325,2325,2325,0
|
|
20240704,154000,1930749085,2325,2325,2325,2325,0
|
|
20240704,153900,1930749085,2325,2325,2325,2325,0
|
|
20240704,153800,1930749085,2325,2325,2325,2325,0
|
|
20240704,153700,1930749085,2325,2325,2325,2325,0
|
|
20240704,153600,1930749085,2325,2325,2325,2325,0
|
|
20240704,153500,1930749085,2325,2325,2325,2325,0
|
|
20240704,153400,1930749085,2325,2325,2325,2325,0
|
|
20240704,153300,1930749085,2325,2325,2325,2325,0
|
|
20240704,153200,1930749085,2325,2325,2325,2325,0
|
|
20240704,153100,1930749085,2325,2325,2325,2325,0
|
|
20240704,153000,1930749085,2325,2325,2325,2325,14905
|
|
20240704,152900,1896094960,2340,2340,2340,2340,0
|
|
20240704,152800,1896094960,2340,2340,2340,2340,0
|
|
20240704,152700,1896094960,2340,2340,2340,2340,0
|
|
20240704,152600,1896094960,2340,2340,2340,2340,0
|
|
20240704,152500,1896094960,2340,2340,2340,2340,0
|
|
20240704,152400,1896094960,2340,2340,2340,2340,0
|
|
20240704,152300,1896094960,2340,2340,2340,2340,0
|
|
20240704,152200,1896094960,2340,2340,2340,2340,0
|
|
20240704,152100,1896094960,2340,2340,2340,2340,0
|
|
20240704,152000,1896094960,2340,2340,2340,2340,0
|
|
20240704,151900,1896094960,2340,2335,2340,2330,2205
|
|
20240704,151800,1890947735,2320,2335,2340,2320,2550
|
|
20240704,151700,1885030905,2340,2330,2340,2330,796
|
|
20240704,151600,1883174730,2340,2335,2340,2335,555
|
|
20240704,151500,1881878795,2335,2340,2340,2335,192
|
|
20240704,151400,1881429975,2340,2340,2340,2340,805
|
|
20240704,151300,1879546275,2335,2335,2340,2330,4232
|
|
20240704,151200,1869670145,2340,2335,2340,2310,11623
|
|
20240704,151100,1842656500,2335,2340,2340,2335,52
|
|
20240704,151000,1842535070,2340,2340,2340,2340,20
|
|
20240704,150900,1842488270,2340,2340,2340,2330,1056
|
|
20240704,150800,1840027230,2345,2330,2345,2330,243
|
|
20240704,150700,1839459275,2345,2345,2345,2325,4487
|
|
20240704,150600,1828990715,2335,2335,2335,2335,1
|
|
20240704,150500,1828988380,2345,2335,2345,2335,5072
|
|
20240704,150400,1817139770,2340,2340,2340,2340,0
|
|
20240704,150300,1817139770,2340,2335,2340,2335,786
|
|
20240704,150200,1815304455,2340,2340,2340,2340,246
|
|
20240704,150100,1814728815,2340,2340,2340,2335,429
|
|
20240704,150000,1813724995,2340,2340,2340,2340,0
|
|
20240704,145900,1813724995,2340,2340,2340,2340,0
|
|
20240704,145800,1813724995,2340,2335,2340,2335,598
|
|
20240704,145700,1812328595,2340,2340,2340,2340,0
|
|
20240704,145600,1812328595,2340,2340,2340,2340,0
|
|
20240704,145500,1812328595,2340,2335,2340,2335,1622
|
|
20240704,145400,1808541220,2335,2335,2335,2335,510
|
|
20240704,145300,1807350370,2335,2335,2335,2335,0
|
|
20240704,145200,1807350370,2335,2335,2335,2335,1000
|
|
20240704,145100,1805015370,2335,2330,2335,2330,947
|
|
20240704,145000,1802807250,2330,2330,2330,2330,407
|
|
20240704,144900,1801858940,2335,2330,2335,2330,2
|
|
20240704,144800,1801854275,2335,2330,2335,2330,31
|
|
20240704,144700,1801782040,2335,2335,2335,2335,0
|
|
20240704,144600,1801782040,2335,2335,2335,2330,406
|
|
20240704,144500,1800836030,2335,2335,2335,2335,600
|
|
20240704,144400,1799435030,2340,2335,2340,2335,3013
|
|
20240704,144300,1792397160,2335,2335,2335,2335,26
|
|
20240704,144200,1792336450,2335,2320,2335,2320,7422
|
|
20240704,144100,1775059560,2325,2325,2325,2325,95
|
|
20240704,144000,1774838685,2325,2325,2325,2325,0
|
|
20240704,143900,1774838685,2325,2325,2325,2325,0
|
|
20240704,143800,1774838685,2325,2325,2325,2325,1
|
|
20240704,143700,1774836360,2325,2320,2325,2315,1001
|
|
20240704,143600,1772519030,2325,2325,2325,2315,1125
|
|
20240704,143500,1769904645,2325,2320,2325,2320,1051
|
|
20240704,143400,1767466320,2320,2320,2320,2320,4
|
|
20240704,143300,1767457040,2320,2320,2320,2315,3383
|
|
20240704,143200,1759625380,2315,2315,2315,2315,1
|
|
20240704,143100,1759623065,2325,2320,2325,2320,52
|
|
20240704,143000,1759502420,2320,2320,2320,2320,62
|
|
20240704,142900,1759358580,2320,2315,2320,2315,131
|
|
20240704,142800,1759055160,2320,2320,2320,2320,0
|
|
20240704,142700,1759055160,2320,2320,2325,2320,1467
|
|
20240704,142600,1755651715,2325,2325,2325,2325,100
|
|
20240704,142500,1755419215,2330,2320,2330,2320,93
|
|
20240704,142400,1755203445,2330,2325,2330,2325,54
|
|
20240704,142300,1755077890,2330,2325,2330,2325,142
|
|
20240704,142200,1754747735,2335,2335,2335,2335,0
|
|
20240704,142100,1754747735,2335,2330,2335,2330,133
|
|
20240704,142000,1754437840,2335,2335,2335,2335,0
|
|
20240704,141900,1754437840,2335,2320,2335,2320,508
|
|
20240704,141800,1753254265,2335,2335,2335,2320,4050
|
|
20240704,141700,1743846990,2335,2335,2335,2335,0
|
|
20240704,141600,1743846990,2335,2335,2335,2335,23
|
|
20240704,141500,1743793285,2335,2335,2335,2325,12
|
|
20240704,141400,1743765275,2335,2335,2335,2335,0
|
|
20240704,141300,1743765275,2335,2325,2335,2325,11
|
|
20240704,141200,1743739680,2335,2335,2335,2335,0
|
|
20240704,141100,1743739680,2335,2330,2335,2330,2832
|
|
20240704,141000,1737135400,2330,2330,2330,2330,174
|
|
20240704,140900,1736729980,2325,2325,2325,2325,4071
|
|
20240704,140800,1727264905,2325,2320,2325,2320,301
|
|
20240704,140700,1726566580,2325,2320,2325,2320,1601
|
|
20240704,140600,1722851955,2315,2315,2315,2315,200
|
|
20240704,140500,1722388955,2320,2315,2320,2315,2
|
|
20240704,140400,1722384320,2320,2320,2320,2320,1
|
|
20240704,140300,1722382000,2320,2315,2320,2315,239
|
|
20240704,140200,1721828705,2320,2320,2320,2320,0
|
|
20240704,140100,1721828705,2320,2320,2320,2315,3830
|
|
20240704,140000,1712959230,2320,2315,2320,2315,31
|
|
20240704,135900,1712887460,2325,2325,2325,2325,1
|
|
20240704,135800,1712885135,2320,2320,2320,2320,1045
|
|
20240704,135700,1710460735,2320,2320,2320,2320,2364
|
|
20240704,135600,1704976255,2320,2320,2320,2320,0
|
|
20240704,135500,1704976255,2320,2320,2320,2320,504
|
|
20240704,135400,1703806975,2320,2320,2320,2320,68
|
|
20240704,135300,1703649215,2320,2315,2320,2315,85
|
|
20240704,135200,1703452365,2315,2320,2320,2315,34
|
|
20240704,135100,1703373645,2320,2320,2325,2320,47
|
|
20240704,135000,1703264600,2325,2325,2325,2325,20
|
|
20240704,134900,1703218100,2325,2320,2325,2320,301
|
|
20240704,134800,1702519775,2325,2325,2325,2315,5301
|
|
20240704,134700,1690245155,2325,2320,2325,2320,51
|
|
20240704,134600,1690126830,2325,2325,2325,2320,302
|
|
20240704,134500,1689426180,2320,2320,2325,2320,291
|
|
20240704,134400,1688751055,2320,2325,2325,2320,222
|
|
20240704,134300,1688236010,2320,2325,2325,2320,2294
|
|
20240704,134200,1682908925,2320,2320,2320,2320,832
|
|
20240704,134100,1680978685,2320,2315,2320,2310,1923
|
|
20240704,134000,1676535280,2325,2325,2325,2325,0
|
|
20240704,133900,1676535280,2325,2320,2325,2320,8207
|
|
20240704,133800,1657492110,2320,2320,2320,2315,1444
|
|
20240704,133700,1654147030,2310,2310,2320,2310,3832
|
|
20240704,133600,1645274780,2315,2315,2315,2315,0
|
|
20240704,133500,1645274780,2315,2315,2315,2315,1
|
|
20240704,133400,1645272465,2315,2310,2315,2310,92
|
|
20240704,133300,1645059940,2315,2310,2315,2310,1345
|
|
20240704,133200,1641952985,2310,2310,2310,2310,86
|
|
20240704,133100,1641754325,2310,2305,2310,2305,51
|
|
20240704,133000,1641636765,2305,2305,2305,2305,1
|
|
20240704,132900,1641634460,2305,2305,2305,2305,0
|
|
20240704,132800,1641634460,2305,2300,2305,2300,79
|
|
20240704,132700,1641452755,2305,2310,2310,2305,191
|
|
20240704,132600,1641012095,2305,2305,2305,2305,741
|
|
20240704,132500,1639304090,2310,2310,2310,2310,300
|
|
20240704,132400,1638611090,2310,2310,2310,2310,9
|
|
20240704,132300,1638590300,2315,2310,2315,2310,1994
|
|
20240704,132200,1633984145,2310,2310,2310,2305,102
|
|
20240704,132100,1633749025,2305,2305,2305,2300,1849
|
|
20240704,132000,1629494175,2305,2300,2305,2300,702
|
|
20240704,131900,1627879565,2305,2305,2305,2305,28
|
|
20240704,131800,1627815025,2295,2300,2305,2295,3542
|
|
20240704,131700,1619683775,2305,2305,2305,2305,2
|
|
20240704,131600,1619679165,2305,2305,2305,2305,11
|
|
20240704,131500,1619653810,2305,2305,2305,2305,58
|
|
20240704,131400,1619520120,2300,2305,2310,2295,3494
|
|
20240704,131300,1611499040,2305,2300,2305,2300,101
|
|
20240704,131200,1611266735,2310,2305,2310,2300,2045
|
|
20240704,131100,1606560925,2310,2305,2310,2305,466
|
|
20240704,131000,1605486745,2310,2310,2310,2310,30
|
|
20240704,130900,1605417445,2310,2310,2310,2305,935
|
|
20240704,130800,1603261210,2310,2305,2310,2305,114
|
|
20240704,130700,1602998390,2310,2305,2310,2305,446
|
|
20240704,130600,1601970290,2310,2310,2310,2305,374
|
|
20240704,130500,1601108145,2305,2305,2310,2305,861
|
|
20240704,130400,1599123525,2310,2305,2310,2305,202
|
|
20240704,130300,1598657905,2310,2305,2310,2305,464
|
|
20240704,130200,1597588365,2310,2310,2310,2305,42
|
|
20240704,130100,1597491500,2310,2310,2310,2305,500
|
|
20240704,130000,1596338975,2310,2305,2310,2305,1883
|
|
20240704,125900,1591998290,2310,2300,2310,2300,115
|
|
20240704,125800,1591733780,2300,2305,2310,2300,556
|
|
20240704,125700,1590454965,2310,2300,2310,2300,10
|
|
20240704,125600,1590431955,2305,2305,2305,2305,1
|
|
20240704,125500,1590429650,2310,2300,2310,2300,14902
|
|
20240704,125400,1556106035,2305,2300,2305,2300,577
|
|
20240704,125300,1554778925,2305,2305,2305,2305,2101
|
|
20240704,125200,1549936120,2305,2305,2305,2305,604
|
|
20240704,125100,1548543900,2310,2305,2310,2300,358
|
|
20240704,125000,1547718750,2300,2300,2305,2295,13154
|
|
20240704,124900,1517473890,2300,2300,2300,2300,0
|
|
20240704,124800,1517473890,2300,2300,2300,2300,822
|
|
20240704,124700,1515583290,2300,2305,2305,2300,421
|
|
20240704,124600,1514614885,2300,2295,2300,2295,158
|
|
20240704,124500,1514251735,2315,2300,2315,2295,11009
|
|
20240704,124400,1488981735,2300,2305,2305,2300,4138
|
|
20240704,124300,1479464280,2300,2305,2305,2300,516
|
|
20240704,124200,1478275600,2300,2300,2300,2300,0
|
|
20240704,124100,1478275600,2300,2310,2310,2300,6055
|
|
20240704,124000,1464325235,2315,2315,2315,2315,57
|
|
20240704,123900,1464193280,2315,2310,2315,2310,250
|
|
20240704,123800,1463615775,2310,2310,2310,2310,0
|
|
20240704,123700,1463615775,2310,2310,2310,2310,900
|
|
20240704,123600,1461536775,2310,2310,2310,2310,1
|
|
20240704,123500,1461534465,2310,2310,2310,2310,130
|
|
20240704,123400,1461234165,2310,2310,2310,2310,228
|
|
20240704,123300,1460707485,2315,2320,2320,2315,1266
|
|
20240704,123200,1457776685,2320,2315,2320,2315,1632
|
|
20240704,123100,1453998600,2315,2315,2315,2315,1678
|
|
20240704,123000,1450114030,2320,2320,2320,2320,0
|
|
20240704,122900,1450114030,2320,2315,2320,2310,7200
|
|
20240704,122800,1433446155,2315,2315,2315,2315,0
|
|
20240704,122700,1433446155,2315,2315,2315,2315,0
|
|
20240704,122600,1433446155,2315,2310,2315,2310,10
|
|
20240704,122500,1433423045,2310,2310,2310,2310,55
|
|
20240704,122400,1433295995,2310,2310,2310,2310,100
|
|
20240704,122300,1433064995,2315,2315,2315,2315,0
|
|
20240704,122200,1433064995,2315,2305,2315,2295,4242
|
|
20240704,122100,1423296030,2310,2310,2310,2310,0
|
|
20240704,122000,1423296030,2310,2310,2310,2310,645
|
|
20240704,121900,1421806080,2310,2310,2310,2310,45
|
|
20240704,121800,1421702130,2305,2310,2310,2305,844
|
|
20240704,121700,1419755560,2310,2310,2310,2310,100
|
|
20240704,121600,1419524560,2310,2310,2310,2310,0
|
|
20240704,121500,1419524560,2310,2310,2310,2310,0
|
|
20240704,121400,1419524560,2310,2310,2310,2310,7
|
|
20240704,121300,1419508390,2310,2310,2310,2310,1093
|
|
20240704,121200,1416983560,2300,2310,2310,2300,77
|
|
20240704,121100,1416806450,2295,2295,2310,2295,553
|
|
20240704,121000,1415537300,2295,2295,2295,2295,40
|
|
20240704,120900,1415445500,2310,2310,2310,2310,105
|
|
20240704,120800,1415202950,2295,2300,2300,2295,3484
|
|
20240704,120700,1407206495,2300,2300,2300,2300,600
|
|
20240704,120600,1405826495,2300,2300,2300,2300,49
|
|
20240704,120500,1405713795,2300,2300,2300,2295,787
|
|
20240704,120400,1403904900,2300,2300,2300,2300,0
|
|
20240704,120300,1403904900,2300,2300,2300,2300,1000
|
|
20240704,120200,1401604900,2310,2310,2310,2310,0
|
|
20240704,120100,1401604900,2310,2310,2310,2310,0
|
|
20240704,120000,1401604900,2310,2310,2310,2310,0
|
|
20240704,115900,1401604900,2310,2300,2310,2300,403
|
|
20240704,115800,1400677990,2300,2310,2310,2300,1262
|
|
20240704,115700,1397775380,2310,2310,2310,2310,100
|
|
20240704,115600,1397544380,2295,2300,2300,2295,173
|
|
20240704,115500,1397147285,2310,2310,2310,2310,1315
|
|
20240704,115400,1394109635,2310,2310,2310,2310,800
|
|
20240704,115300,1392261635,2310,2310,2310,2310,0
|
|
20240704,115200,1392261635,2310,2310,2310,2310,15
|
|
20240704,115100,1392226985,2310,2305,2310,2305,2
|
|
20240704,115000,1392222370,2310,2310,2310,2300,1192
|
|
20240704,114900,1389476460,2310,2310,2310,2300,521
|
|
20240704,114800,1388273140,2300,2295,2310,2295,37
|
|
20240704,114700,1388188110,2310,2295,2310,2295,5517
|
|
20240704,114600,1375499035,2300,2295,2300,2295,1783
|
|
20240704,114500,1371400325,2300,2300,2310,2300,3287
|
|
20240704,114400,1363820215,2310,2310,2310,2310,0
|
|
20240704,114300,1363820215,2310,2310,2310,2310,88
|
|
20240704,114200,1363616935,2300,2305,2305,2300,3454
|
|
20240704,114100,1355671890,2310,2305,2310,2305,51
|
|
20240704,114000,1355554330,2310,2305,2310,2305,32
|
|
20240704,113900,1355480565,2305,2300,2305,2300,1637
|
|
20240704,113800,1351715455,2305,2305,2305,2300,905
|
|
20240704,113700,1349629435,2305,2305,2305,2305,100
|
|
20240704,113600,1349398935,2305,2300,2305,2300,132
|
|
20240704,113500,1349095125,2305,2305,2305,2305,0
|
|
20240704,113400,1349095125,2305,2300,2305,2300,101
|
|
20240704,113300,1348862820,2310,2310,2310,2310,0
|
|
20240704,113200,1348862820,2310,2310,2310,2310,302
|
|
20240704,113100,1348165200,2310,2310,2310,2300,561
|
|
20240704,113000,1346870180,2310,2310,2310,2310,7
|
|
20240704,112900,1346854010,2310,2310,2310,2310,0
|
|
20240704,112800,1346854010,2310,2310,2310,2310,29
|
|
20240704,112700,1346787020,2310,2310,2310,2310,5
|
|
20240704,112600,1346775470,2315,2310,2315,2310,501
|
|
20240704,112500,1345618155,2310,2300,2310,2300,130
|
|
20240704,112400,1345318970,2310,2300,2310,2300,2561
|
|
20240704,112300,1339414660,2300,2300,2300,2300,400
|
|
20240704,112200,1338494660,2300,2305,2305,2300,1983
|
|
20240704,112100,1333924250,2305,2305,2305,2305,60
|
|
20240704,112000,1333785950,2310,2310,2310,2310,50
|
|
20240704,111900,1333670450,2315,2310,2315,2310,4
|
|
20240704,111800,1333661200,2315,2315,2315,2310,17
|
|
20240704,111700,1333621900,2315,2310,2315,2305,1764
|
|
20240704,111600,1329553335,2320,2315,2320,2315,999
|
|
20240704,111500,1327240630,2320,2315,2320,2315,284
|
|
20240704,111400,1326583165,2315,2315,2315,2310,162
|
|
20240704,111300,1326208385,2315,2315,2315,2315,483
|
|
20240704,111200,1325090240,2315,2310,2315,2310,4947
|
|
20240704,111100,1313651475,2310,2315,2315,2310,5228
|
|
20240704,111000,1301572695,2315,2295,2315,2295,15711
|
|
20240704,110900,1265347830,2295,2300,2300,2290,78
|
|
20240704,110800,1265168870,2295,2295,2295,2290,964
|
|
20240704,110700,1262960295,2290,2290,2290,2290,9562
|
|
20240704,110600,1241063315,2290,2290,2295,2290,11131
|
|
20240704,110500,1215572725,2290,2295,2295,2290,4523
|
|
20240704,110400,1205195885,2295,2295,2295,2295,46
|
|
20240704,110300,1205090315,2295,2295,2295,2295,101
|
|
20240704,110200,1204858520,2295,2305,2310,2295,4142
|
|
20240704,110100,1195324595,2300,2300,2300,2300,67
|
|
20240704,110000,1195170495,2300,2295,2300,2295,4936
|
|
20240704,105900,1183820440,2295,2300,2300,2295,2311
|
|
20240704,105800,1178514195,2300,2295,2300,2295,215
|
|
20240704,105700,1178020695,2300,2300,2300,2300,470
|
|
20240704,105600,1176939695,2300,2300,2300,2300,0
|
|
20240704,105500,1176939695,2300,2295,2300,2290,1408
|
|
20240704,105400,1173711635,2295,2300,2300,2295,5170
|
|
20240704,105300,1161843730,2300,2300,2300,2295,553
|
|
20240704,105200,1160572080,2300,2300,2300,2300,1648
|
|
20240704,105100,1156781680,2300,2295,2300,2290,2452
|
|
20240704,105000,1151159335,2300,2300,2300,2295,515
|
|
20240704,104900,1149977335,2300,2295,2300,2295,1002
|
|
20240704,104800,1147677735,2300,2295,2300,2290,1050
|
|
20240704,104700,1145268205,2300,2295,2300,2295,914
|
|
20240704,104600,1143170565,2300,2290,2300,2290,11922
|
|
20240704,104500,1115854955,2300,2295,2300,2290,902
|
|
20240704,104400,1113786355,2295,2295,2300,2295,854
|
|
20240704,104300,1111826395,2300,2300,2300,2295,127
|
|
20240704,104200,1111534395,2300,2295,2300,2295,270
|
|
20240704,104100,1110914585,2295,2300,2300,2295,1713
|
|
20240704,104000,1106982705,2300,2300,2300,2295,2252
|
|
20240704,103900,1101804355,2295,2300,2300,2295,201
|
|
20240704,103800,1101343055,2300,2295,2300,2290,6543
|
|
20240704,103700,1086341425,2300,2300,2300,2300,1924
|
|
20240704,103600,1081916225,2300,2300,2300,2295,373
|
|
20240704,103500,1081059185,2300,2300,2300,2295,2433
|
|
20240704,103400,1075464850,2300,2295,2300,2295,1744
|
|
20240704,103300,1071462360,2295,2305,2305,2295,5092
|
|
20240704,103200,1059770455,2305,2305,2305,2305,302
|
|
20240704,103100,1059074345,2305,2305,2305,2300,1067
|
|
20240704,103000,1056619985,2305,2300,2305,2300,6281
|
|
20240704,102900,1042173660,2300,2300,2300,2295,8193
|
|
20240704,102800,1023365110,2300,2300,2300,2295,1380
|
|
20240704,102700,1020194880,2300,2305,2305,2295,2346
|
|
20240704,102600,1014799195,2305,2305,2305,2300,3425
|
|
20240704,102500,1006916080,2305,2300,2305,2300,7714
|
|
20240704,102400,989171225,2305,2310,2310,2300,4414
|
|
20240704,102300,979001020,2310,2310,2310,2310,73
|
|
20240704,102200,978832390,2315,2305,2315,2295,15721
|
|
20240704,102100,942706000,2300,2325,2325,2300,14633
|
|
20240704,102000,908880085,2330,2330,2330,2330,3810
|
|
20240704,101900,900002785,2335,2330,2335,2330,911
|
|
20240704,101800,897880125,2335,2330,2335,2330,362
|
|
20240704,101700,897036605,2330,2330,2335,2325,171
|
|
20240704,101600,896638960,2335,2340,2340,2335,21
|
|
20240704,101500,896589920,2335,2340,2340,2335,51
|
|
20240704,101400,896470830,2325,2335,2340,2325,3833
|
|
20240704,101300,887538125,2335,2330,2335,2330,51
|
|
20240704,101200,887419290,2335,2335,2335,2330,121
|
|
20240704,101100,887136785,2340,2335,2340,2335,8
|
|
20240704,101000,887118090,2340,2345,2345,2330,1730
|
|
20240704,100900,883081345,2335,2345,2345,2335,517
|
|
20240704,100800,881874120,2335,2345,2345,2335,516
|
|
20240704,100700,880669220,2345,2340,2345,2335,6598
|
|
20240704,100600,865251740,2345,2340,2345,2340,1723
|
|
20240704,100500,861219340,2335,2335,2335,2335,2317
|
|
20240704,100400,855809145,2335,2330,2335,2330,1462
|
|
20240704,100300,852402670,2330,2330,2335,2325,1100
|
|
20240704,100200,849840215,2330,2320,2330,2315,3504
|
|
20240704,100100,841700830,2325,2320,2325,2320,301
|
|
20240704,100000,841002505,2325,2330,2330,2325,296
|
|
20240704,095900,840314300,2330,2330,2330,2330,471
|
|
20240704,095800,839216870,2330,2330,2330,2325,17
|
|
20240704,095700,839177310,2330,2325,2330,2325,730
|
|
20240704,095600,837480055,2325,2325,2325,2315,882
|
|
20240704,095500,835433520,2325,2320,2325,2320,549
|
|
20240704,095400,834159825,2325,2315,2325,2315,494
|
|
20240704,095300,833015340,2325,2310,2325,2310,2607
|
|
20240704,095200,826978150,2320,2320,2320,2315,2063
|
|
20240704,095100,822201990,2320,2320,2320,2320,1
|
|
20240704,095000,822199670,2315,2320,2320,2315,417
|
|
20240704,094900,821232295,2320,2315,2320,2315,1027
|
|
20240704,094800,818854655,2320,2315,2325,2315,2209
|
|
20240704,094700,813735800,2325,2315,2325,2315,1071
|
|
20240704,094600,811256400,2315,2325,2325,2315,1991
|
|
20240704,094500,806647135,2315,2320,2325,2305,8737
|
|
20240704,094400,786452135,2315,2325,2325,2315,5992
|
|
20240704,094300,772580460,2325,2315,2325,2315,4123
|
|
20240704,094200,763016440,2320,2305,2320,2305,3652
|
|
20240704,094100,754576320,2305,2300,2310,2300,681
|
|
20240704,094000,753007770,2310,2315,2315,2295,9360
|
|
20240704,093900,731478400,2315,2315,2315,2315,629
|
|
20240704,093800,730022265,2315,2310,2320,2300,4428
|
|
20240704,093700,719812580,2320,2325,2325,2305,5233
|
|
20240704,093600,707736315,2325,2325,2325,2315,4271
|
|
20240704,093500,697838615,2325,2315,2325,2315,2423
|
|
20240704,093400,692217530,2315,2315,2315,2310,1094
|
|
20240704,093300,689684925,2315,2310,2315,2310,671
|
|
20240704,093200,688134850,2315,2320,2320,2305,1485
|
|
20240704,093100,684705050,2310,2305,2310,2305,6698
|
|
20240704,093000,669259920,2305,2310,2310,2305,1836
|
|
20240704,092900,665027685,2310,2325,2330,2310,4658
|
|
20240704,092800,654254090,2325,2335,2335,2315,1940
|
|
20240704,092700,649748605,2335,2335,2345,2330,4002
|
|
20240704,092600,640395090,2325,2325,2330,2325,4071
|
|
20240704,092500,630923495,2325,2300,2325,2295,10484
|
|
20240704,092400,606659380,2310,2305,2310,2300,8464
|
|
20240704,092300,587184450,2305,2315,2315,2305,812
|
|
20240704,092200,585311995,2310,2315,2315,2300,9170
|
|
20240704,092100,564216315,2315,2320,2320,2300,5176
|
|
20240704,092000,552265865,2325,2320,2325,2310,6001
|
|
20240704,091900,538356445,2325,2320,2330,2300,9543
|
|
20240704,091800,516264840,2325,2320,2325,2305,7251
|
|
20240704,091700,499517395,2310,2325,2325,2310,6792
|
|
20240704,091600,483813045,2310,2315,2315,2305,9256
|
|
20240704,091500,462425085,2315,2305,2315,2295,15313
|
|
20240704,091400,427180375,2300,2315,2315,2300,15312
|
|
20240704,091300,391918380,2325,2335,2335,2300,10000
|
|
20240704,091200,368809800,2330,2315,2335,2300,15948
|
|
20240704,091100,331928175,2300,2335,2335,2300,35676
|
|
20240704,091000,249383290,2335,2340,2355,2320,5963
|
|
20240704,090900,235451645,2340,2355,2355,2340,7549
|
|
20240704,090800,217752980,2340,2350,2355,2320,18169
|
|
20240704,090700,175291100,2355,2370,2370,2340,10677
|
|
20240704,090600,150171175,2370,2375,2385,2360,5441
|
|
20240704,090500,137286665,2375,2390,2390,2375,6012
|
|
20240704,090400,122975280,2385,2400,2400,2385,7370
|
|
20240704,090300,105357335,2400,2435,2440,2395,5560
|
|
20240704,090200,91962360,2440,2385,2440,2385,11153
|
|
20240704,090100,65152575,2385,2370,2385,2370,2553
|
|
20240704,090000,59076585,2365,2390,2390,2365,24799
|