615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,191200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,191100,1350254010,2275,2275,2275,2275,0
|
|
20240711,191000,1350254010,2275,2275,2275,2275,0
|
|
20240711,190900,1350254010,2275,2275,2275,2275,0
|
|
20240711,190800,1350254010,2275,2275,2275,2275,0
|
|
20240711,190700,1350254010,2275,2275,2275,2275,0
|
|
20240711,190600,1350254010,2275,2275,2275,2275,0
|
|
20240711,190500,1350254010,2275,2275,2275,2275,0
|
|
20240711,190400,1350254010,2275,2275,2275,2275,0
|
|
20240711,190300,1350254010,2275,2275,2275,2275,0
|
|
20240711,190200,1350254010,2275,2275,2275,2275,0
|
|
20240711,190100,1350254010,2275,2275,2275,2275,0
|
|
20240711,190000,1350254010,2275,2275,2275,2275,0
|
|
20240711,185900,1350254010,2275,2275,2275,2275,0
|
|
20240711,185800,1350254010,2275,2275,2275,2275,0
|
|
20240711,185700,1350254010,2275,2275,2275,2275,0
|
|
20240711,185600,1350254010,2275,2275,2275,2275,0
|
|
20240711,185500,1350254010,2275,2275,2275,2275,0
|
|
20240711,185400,1350254010,2275,2275,2275,2275,0
|
|
20240711,185300,1350254010,2275,2275,2275,2275,0
|
|
20240711,185200,1350254010,2275,2275,2275,2275,0
|
|
20240711,185100,1350254010,2275,2275,2275,2275,0
|
|
20240711,185000,1350254010,2275,2275,2275,2275,0
|
|
20240711,184900,1350254010,2275,2275,2275,2275,0
|
|
20240711,184800,1350254010,2275,2275,2275,2275,0
|
|
20240711,184700,1350254010,2275,2275,2275,2275,0
|
|
20240711,184600,1350254010,2275,2275,2275,2275,0
|
|
20240711,184500,1350254010,2275,2275,2275,2275,0
|
|
20240711,184400,1350254010,2275,2275,2275,2275,0
|
|
20240711,184300,1350254010,2275,2275,2275,2275,0
|
|
20240711,184200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,184100,1350254010,2275,2275,2275,2275,0
|
|
20240711,184000,1350254010,2275,2275,2275,2275,0
|
|
20240711,183900,1350254010,2275,2275,2275,2275,0
|
|
20240711,183800,1350254010,2275,2275,2275,2275,0
|
|
20240711,183700,1350254010,2275,2275,2275,2275,0
|
|
20240711,183600,1350254010,2275,2275,2275,2275,0
|
|
20240711,183500,1350254010,2275,2275,2275,2275,0
|
|
20240711,183400,1350254010,2275,2275,2275,2275,0
|
|
20240711,183300,1350254010,2275,2275,2275,2275,0
|
|
20240711,183200,1350254010,2275,2275,2275,2275,0
|
|
20240711,183100,1350254010,2275,2275,2275,2275,0
|
|
20240711,183000,1350254010,2275,2275,2275,2275,0
|
|
20240711,182900,1350254010,2275,2275,2275,2275,0
|
|
20240711,182800,1350254010,2275,2275,2275,2275,0
|
|
20240711,182700,1350254010,2275,2275,2275,2275,0
|
|
20240711,182600,1350254010,2275,2275,2275,2275,0
|
|
20240711,182500,1350254010,2275,2275,2275,2275,0
|
|
20240711,182400,1350254010,2275,2275,2275,2275,0
|
|
20240711,182300,1350254010,2275,2275,2275,2275,0
|
|
20240711,182200,1350254010,2275,2275,2275,2275,0
|
|
20240711,182100,1350254010,2275,2275,2275,2275,0
|
|
20240711,182000,1350254010,2275,2275,2275,2275,0
|
|
20240711,181900,1350254010,2275,2275,2275,2275,0
|
|
20240711,181800,1350254010,2275,2275,2275,2275,0
|
|
20240711,181700,1350254010,2275,2275,2275,2275,0
|
|
20240711,181600,1350254010,2275,2275,2275,2275,0
|
|
20240711,181500,1350254010,2275,2275,2275,2275,0
|
|
20240711,181400,1350254010,2275,2275,2275,2275,0
|
|
20240711,181300,1350254010,2275,2275,2275,2275,0
|
|
20240711,181200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,181100,1350254010,2275,2275,2275,2275,0
|
|
20240711,181000,1350254010,2275,2275,2275,2275,0
|
|
20240711,180900,1350254010,2275,2275,2275,2275,0
|
|
20240711,180800,1350254010,2275,2275,2275,2275,0
|
|
20240711,180700,1350254010,2275,2275,2275,2275,0
|
|
20240711,180600,1350254010,2275,2275,2275,2275,0
|
|
20240711,180500,1350254010,2275,2275,2275,2275,0
|
|
20240711,180400,1350254010,2275,2275,2275,2275,0
|
|
20240711,180300,1350254010,2275,2275,2275,2275,0
|
|
20240711,180200,1350254010,2275,2275,2275,2275,0
|
|
20240711,180100,1350254010,2275,2275,2275,2275,0
|
|
20240711,180000,1350254010,2275,2275,2275,2275,0
|
|
20240711,175900,1350254010,2275,2275,2275,2275,0
|
|
20240711,175800,1350254010,2275,2275,2275,2275,0
|
|
20240711,175700,1350254010,2275,2275,2275,2275,0
|
|
20240711,175600,1350254010,2275,2275,2275,2275,0
|
|
20240711,175500,1350254010,2275,2275,2275,2275,0
|
|
20240711,175400,1350254010,2275,2275,2275,2275,0
|
|
20240711,175300,1350254010,2275,2275,2275,2275,0
|
|
20240711,175200,1350254010,2275,2275,2275,2275,0
|
|
20240711,175100,1350254010,2275,2275,2275,2275,0
|
|
20240711,175000,1350254010,2275,2275,2275,2275,0
|
|
20240711,174900,1350254010,2275,2275,2275,2275,0
|
|
20240711,174800,1350254010,2275,2275,2275,2275,0
|
|
20240711,174700,1350254010,2275,2275,2275,2275,0
|
|
20240711,174600,1350254010,2275,2275,2275,2275,0
|
|
20240711,174500,1350254010,2275,2275,2275,2275,0
|
|
20240711,174400,1350254010,2275,2275,2275,2275,0
|
|
20240711,174300,1350254010,2275,2275,2275,2275,0
|
|
20240711,174200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,174100,1350254010,2275,2275,2275,2275,0
|
|
20240711,174000,1350254010,2275,2275,2275,2275,0
|
|
20240711,173900,1350254010,2275,2275,2275,2275,0
|
|
20240711,173800,1350254010,2275,2275,2275,2275,0
|
|
20240711,173700,1350254010,2275,2275,2275,2275,0
|
|
20240711,173600,1350254010,2275,2275,2275,2275,0
|
|
20240711,173500,1350254010,2275,2275,2275,2275,0
|
|
20240711,173400,1350254010,2275,2275,2275,2275,0
|
|
20240711,173300,1350254010,2275,2275,2275,2275,0
|
|
20240711,173200,1350254010,2275,2275,2275,2275,0
|
|
20240711,173100,1350254010,2275,2275,2275,2275,0
|
|
20240711,173000,1350254010,2275,2275,2275,2275,0
|
|
20240711,172900,1350254010,2275,2275,2275,2275,0
|
|
20240711,172800,1350254010,2275,2275,2275,2275,0
|
|
20240711,172700,1350254010,2275,2275,2275,2275,0
|
|
20240711,172600,1350254010,2275,2275,2275,2275,0
|
|
20240711,172500,1350254010,2275,2275,2275,2275,0
|
|
20240711,172400,1350254010,2275,2275,2275,2275,0
|
|
20240711,172300,1350254010,2275,2275,2275,2275,0
|
|
20240711,172200,1350254010,2275,2275,2275,2275,0
|
|
20240711,172100,1350254010,2275,2275,2275,2275,0
|
|
20240711,172000,1350254010,2275,2275,2275,2275,0
|
|
20240711,171900,1350254010,2275,2275,2275,2275,0
|
|
20240711,171800,1350254010,2275,2275,2275,2275,0
|
|
20240711,171700,1350254010,2275,2275,2275,2275,0
|
|
20240711,171600,1350254010,2275,2275,2275,2275,0
|
|
20240711,171500,1350254010,2275,2275,2275,2275,0
|
|
20240711,171400,1350254010,2275,2275,2275,2275,0
|
|
20240711,171300,1350254010,2275,2275,2275,2275,0
|
|
20240711,171200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,171100,1350254010,2275,2275,2275,2275,0
|
|
20240711,171000,1350254010,2275,2275,2275,2275,0
|
|
20240711,170900,1350254010,2275,2275,2275,2275,0
|
|
20240711,170800,1350254010,2275,2275,2275,2275,0
|
|
20240711,170700,1350254010,2275,2275,2275,2275,0
|
|
20240711,170600,1350254010,2275,2275,2275,2275,0
|
|
20240711,170500,1350254010,2275,2275,2275,2275,0
|
|
20240711,170400,1350254010,2275,2275,2275,2275,0
|
|
20240711,170300,1350254010,2275,2275,2275,2275,0
|
|
20240711,170200,1350254010,2275,2275,2275,2275,0
|
|
20240711,170100,1350254010,2275,2275,2275,2275,0
|
|
20240711,170000,1350254010,2275,2275,2275,2275,0
|
|
20240711,165900,1350254010,2275,2275,2275,2275,0
|
|
20240711,165800,1350254010,2275,2275,2275,2275,0
|
|
20240711,165700,1350254010,2275,2275,2275,2275,0
|
|
20240711,165600,1350254010,2275,2275,2275,2275,0
|
|
20240711,165500,1350254010,2275,2275,2275,2275,0
|
|
20240711,165400,1350254010,2275,2275,2275,2275,0
|
|
20240711,165300,1350254010,2275,2275,2275,2275,0
|
|
20240711,165200,1350254010,2275,2275,2275,2275,0
|
|
20240711,165100,1350254010,2275,2275,2275,2275,0
|
|
20240711,165000,1350254010,2275,2275,2275,2275,0
|
|
20240711,164900,1350254010,2275,2275,2275,2275,0
|
|
20240711,164800,1350254010,2275,2275,2275,2275,0
|
|
20240711,164700,1350254010,2275,2275,2275,2275,0
|
|
20240711,164600,1350254010,2275,2275,2275,2275,0
|
|
20240711,164500,1350254010,2275,2275,2275,2275,0
|
|
20240711,164400,1350254010,2275,2275,2275,2275,0
|
|
20240711,164300,1350254010,2275,2275,2275,2275,0
|
|
20240711,164200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,164100,1350254010,2275,2275,2275,2275,0
|
|
20240711,164000,1350254010,2275,2275,2275,2275,0
|
|
20240711,163900,1350254010,2275,2275,2275,2275,0
|
|
20240711,163800,1350254010,2275,2275,2275,2275,0
|
|
20240711,163700,1350254010,2275,2275,2275,2275,0
|
|
20240711,163600,1350254010,2275,2275,2275,2275,0
|
|
20240711,163500,1350254010,2275,2275,2275,2275,0
|
|
20240711,163400,1350254010,2275,2275,2275,2275,0
|
|
20240711,163300,1350254010,2275,2275,2275,2275,0
|
|
20240711,163200,1350254010,2275,2275,2275,2275,0
|
|
20240711,163100,1350254010,2275,2275,2275,2275,0
|
|
20240711,163000,1350254010,2275,2275,2275,2275,0
|
|
20240711,162900,1350254010,2275,2275,2275,2275,0
|
|
20240711,162800,1350254010,2275,2275,2275,2275,0
|
|
20240711,162700,1350254010,2275,2275,2275,2275,0
|
|
20240711,162600,1350254010,2275,2275,2275,2275,0
|
|
20240711,162500,1350254010,2275,2275,2275,2275,0
|
|
20240711,162400,1350254010,2275,2275,2275,2275,0
|
|
20240711,162300,1350254010,2275,2275,2275,2275,0
|
|
20240711,162200,1350254010,2275,2275,2275,2275,0
|
|
20240711,162100,1350254010,2275,2275,2275,2275,0
|
|
20240711,162000,1350254010,2275,2275,2275,2275,0
|
|
20240711,161900,1350254010,2275,2275,2275,2275,0
|
|
20240711,161800,1350254010,2275,2275,2275,2275,0
|
|
20240711,161700,1350254010,2275,2275,2275,2275,0
|
|
20240711,161600,1350254010,2275,2275,2275,2275,0
|
|
20240711,161500,1350254010,2275,2275,2275,2275,0
|
|
20240711,161400,1350254010,2275,2275,2275,2275,0
|
|
20240711,161300,1350254010,2275,2275,2275,2275,0
|
|
20240711,161200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,161100,1350254010,2275,2275,2275,2275,0
|
|
20240711,161000,1350254010,2275,2275,2275,2275,0
|
|
20240711,160900,1350254010,2275,2275,2275,2275,0
|
|
20240711,160800,1350254010,2275,2275,2275,2275,0
|
|
20240711,160700,1350254010,2275,2275,2275,2275,0
|
|
20240711,160600,1350254010,2275,2275,2275,2275,0
|
|
20240711,160500,1350254010,2275,2275,2275,2275,0
|
|
20240711,160400,1350254010,2275,2275,2275,2275,0
|
|
20240711,160300,1350254010,2275,2275,2275,2275,0
|
|
20240711,160200,1350254010,2275,2275,2275,2275,0
|
|
20240711,160100,1350254010,2275,2275,2275,2275,0
|
|
20240711,160000,1350254010,2275,2275,2275,2275,0
|
|
20240711,155900,1350254010,2275,2275,2275,2275,0
|
|
20240711,155800,1350254010,2275,2275,2275,2275,0
|
|
20240711,155700,1350254010,2275,2275,2275,2275,0
|
|
20240711,155600,1350254010,2275,2275,2275,2275,0
|
|
20240711,155500,1350254010,2275,2275,2275,2275,0
|
|
20240711,155400,1350254010,2275,2275,2275,2275,0
|
|
20240711,155300,1350254010,2275,2275,2275,2275,0
|
|
20240711,155200,1350254010,2275,2275,2275,2275,0
|
|
20240711,155100,1350254010,2275,2275,2275,2275,0
|
|
20240711,155000,1350254010,2275,2275,2275,2275,0
|
|
20240711,154900,1350254010,2275,2275,2275,2275,0
|
|
20240711,154800,1350254010,2275,2275,2275,2275,0
|
|
20240711,154700,1350254010,2275,2275,2275,2275,0
|
|
20240711,154600,1350254010,2275,2275,2275,2275,0
|
|
20240711,154500,1350254010,2275,2275,2275,2275,0
|
|
20240711,154400,1350254010,2275,2275,2275,2275,0
|
|
20240711,154300,1350254010,2275,2275,2275,2275,0
|
|
20240711,154200,1350254010,2275,2275,2275,2275,23881
|
|
20240711,154100,1350254010,2275,2275,2275,2275,0
|
|
20240711,154000,1350254010,2275,2275,2275,2275,0
|
|
20240711,153900,1350254010,2275,2275,2275,2275,0
|
|
20240711,153800,1350254010,2275,2275,2275,2275,0
|
|
20240711,153700,1350254010,2275,2275,2275,2275,0
|
|
20240711,153600,1350254010,2275,2275,2275,2275,0
|
|
20240711,153500,1350254010,2275,2275,2275,2275,0
|
|
20240711,153400,1350254010,2275,2275,2275,2275,0
|
|
20240711,153300,1350254010,2275,2275,2275,2275,0
|
|
20240711,153200,1350254010,2275,2275,2275,2275,0
|
|
20240711,153100,1350254010,2275,2275,2275,2275,0
|
|
20240711,153000,1350254010,2275,2275,2275,2275,23881
|
|
20240711,152900,1295924735,2275,2275,2275,2275,0
|
|
20240711,152800,1295924735,2275,2275,2275,2275,0
|
|
20240711,152700,1295924735,2275,2275,2275,2275,0
|
|
20240711,152600,1295924735,2275,2275,2275,2275,0
|
|
20240711,152500,1295924735,2275,2275,2275,2275,0
|
|
20240711,152400,1295924735,2275,2275,2275,2275,0
|
|
20240711,152300,1295924735,2275,2275,2275,2275,0
|
|
20240711,152200,1295924735,2275,2275,2275,2275,0
|
|
20240711,152100,1295924735,2275,2275,2275,2275,0
|
|
20240711,152000,1295924735,2275,2275,2275,2275,0
|
|
20240711,151900,1295924735,2275,2270,2275,2270,368
|
|
20240711,151800,1295087640,2275,2265,2275,2265,36
|
|
20240711,151700,1295006085,2270,2270,2270,2270,4
|
|
20240711,151600,1294997005,2270,2265,2270,2265,2285
|
|
20240711,151500,1289821470,2275,2275,2275,2275,0
|
|
20240711,151400,1289821470,2275,2275,2275,2275,10
|
|
20240711,151300,1289798720,2270,2270,2270,2270,0
|
|
20240711,151200,1289798720,2270,2265,2270,2265,3829
|
|
20240711,151100,1281107890,2270,2260,2270,2260,61
|
|
20240711,151000,1280970020,2270,2260,2270,2260,24
|
|
20240711,150900,1280915770,2270,2265,2270,2265,2
|
|
20240711,150800,1280911235,2270,2260,2270,2260,387
|
|
20240711,150700,1280035695,2260,2260,2260,2260,24
|
|
20240711,150600,1279981455,2270,2265,2270,2260,2998
|
|
20240711,150500,1273195665,2270,2265,2270,2265,507
|
|
20240711,150400,1272044785,2270,2270,2270,2265,1017
|
|
20240711,150300,1269741235,2270,2270,2270,2270,0
|
|
20240711,150200,1269741235,2270,2265,2270,2265,335
|
|
20240711,150100,1268980795,2260,2260,2260,2260,0
|
|
20240711,150000,1268980795,2260,2270,2270,2260,274
|
|
20240711,145900,1268359425,2270,2260,2270,2260,113
|
|
20240711,145800,1268104035,2270,2265,2270,2265,402
|
|
20240711,145700,1267193495,2265,2265,2265,2265,45
|
|
20240711,145600,1267091570,2265,2265,2265,2265,1
|
|
20240711,145500,1267089305,2270,2265,2270,2265,201
|
|
20240711,145400,1266634035,2265,2260,2265,2260,940
|
|
20240711,145300,1264509460,2260,2265,2265,2260,401
|
|
20240711,145200,1263603195,2265,2265,2265,2265,7
|
|
20240711,145100,1263587340,2265,2265,2265,2265,700
|
|
20240711,145000,1262001840,2265,2265,2265,2265,72
|
|
20240711,144900,1261838760,2265,2270,2270,2265,410
|
|
20240711,144800,1260910080,2265,2265,2270,2265,210
|
|
20240711,144700,1260434380,2265,2265,2265,2265,101
|
|
20240711,144600,1260205615,2270,2270,2270,2265,8
|
|
20240711,144500,1260187485,2260,2260,2270,2260,7
|
|
20240711,144400,1260171655,2270,2265,2270,2260,19
|
|
20240711,144300,1260128655,2270,2270,2270,2270,20
|
|
20240711,144200,1260083255,2270,2270,2270,2270,2
|
|
20240711,144100,1260078715,2270,2270,2270,2270,0
|
|
20240711,144000,1260078715,2270,2270,2270,2270,1
|
|
20240711,143900,1260076445,2270,2270,2270,2270,0
|
|
20240711,143800,1260076445,2270,2270,2270,2270,443
|
|
20240711,143700,1259070835,2260,2260,2260,2260,0
|
|
20240711,143600,1259070835,2260,2260,2260,2260,917
|
|
20240711,143500,1256998415,2255,2255,2255,2255,200
|
|
20240711,143400,1256547415,2255,2260,2260,2255,400
|
|
20240711,143300,1255644915,2260,2260,2260,2260,1000
|
|
20240711,143200,1253384915,2260,2260,2260,2260,196
|
|
20240711,143100,1252941955,2260,2260,2260,2260,0
|
|
20240711,143000,1252941955,2260,2265,2265,2260,33
|
|
20240711,142900,1252867275,2270,2270,2270,2270,50
|
|
20240711,142800,1252753775,2270,2270,2270,2270,0
|
|
20240711,142700,1252753775,2270,2270,2270,2270,0
|
|
20240711,142600,1252753775,2270,2260,2270,2260,709
|
|
20240711,142500,1251151345,2270,2270,2270,2270,0
|
|
20240711,142400,1251151345,2270,2270,2270,2270,92
|
|
20240711,142300,1250942505,2270,2270,2270,2270,2
|
|
20240711,142200,1250937965,2270,2270,2270,2270,1
|
|
20240711,142100,1250935695,2270,2270,2270,2270,0
|
|
20240711,142000,1250935695,2270,2270,2270,2270,0
|
|
20240711,141900,1250935695,2270,2270,2270,2270,70
|
|
20240711,141800,1250776795,2265,2265,2265,2265,104
|
|
20240711,141700,1250541235,2265,2265,2265,2265,184
|
|
20240711,141600,1250124475,2270,2265,2270,2265,372
|
|
20240711,141500,1249281870,2260,2260,2265,2260,94
|
|
20240711,141400,1249069420,2260,2260,2260,2260,1
|
|
20240711,141300,1249067160,2260,2260,2260,2260,503
|
|
20240711,141200,1247930380,2260,2260,2260,2260,0
|
|
20240711,141100,1247930380,2260,2260,2260,2260,0
|
|
20240711,141000,1247930380,2260,2260,2260,2260,0
|
|
20240711,140900,1247930380,2260,2260,2260,2260,1509
|
|
20240711,140800,1244520040,2260,2260,2260,2260,11
|
|
20240711,140700,1244495180,2260,2260,2260,2260,17
|
|
20240711,140600,1244456760,2260,2255,2260,2255,1229
|
|
20240711,140500,1241683720,2255,2255,2255,2255,1
|
|
20240711,140400,1241681465,2255,2255,2255,2255,0
|
|
20240711,140300,1241681465,2255,2255,2255,2255,424
|
|
20240711,140200,1240725345,2255,2255,2255,2255,41
|
|
20240711,140100,1240632890,2255,2255,2260,2250,1335
|
|
20240711,140000,1237622480,2255,2260,2260,2255,4
|
|
20240711,135900,1237613455,2255,2255,2255,2255,1021
|
|
20240711,135800,1235311100,2255,2255,2255,2255,0
|
|
20240711,135700,1235311100,2255,2255,2255,2255,0
|
|
20240711,135600,1235311100,2255,2255,2255,2255,886
|
|
20240711,135500,1233313170,2260,2260,2260,2260,143
|
|
20240711,135400,1232989990,2260,2260,2260,2255,10980
|
|
20240711,135300,1208204530,2260,2260,2260,2260,1
|
|
20240711,135200,1208202270,2255,2250,2255,2250,102
|
|
20240711,135100,1207972620,2255,2255,2255,2255,113
|
|
20240711,135000,1207717805,2255,2255,2255,2255,98
|
|
20240711,134900,1207496815,2260,2260,2260,2260,58
|
|
20240711,134800,1207365735,2260,2250,2260,2250,1210
|
|
20240711,134700,1204643145,2250,2250,2250,2250,0
|
|
20240711,134600,1204643145,2250,2250,2250,2250,0
|
|
20240711,134500,1204643145,2250,2250,2250,2250,500
|
|
20240711,134400,1203518145,2250,2255,2255,2250,2758
|
|
20240711,134300,1197311950,2255,2255,2255,2255,0
|
|
20240711,134200,1197311950,2255,2250,2255,2250,1702
|
|
20240711,134100,1193479565,2250,2250,2250,2250,197
|
|
20240711,134000,1193036315,2255,2255,2255,2255,10
|
|
20240711,133900,1193013765,2255,2255,2255,2255,12
|
|
20240711,133800,1192986705,2250,2255,2255,2250,120
|
|
20240711,133700,1192716155,2255,2255,2255,2255,3069
|
|
20240711,133600,1185795560,2255,2255,2255,2255,1
|
|
20240711,133500,1185793305,2260,2260,2260,2260,14
|
|
20240711,133400,1185761665,2260,2260,2260,2260,22
|
|
20240711,133300,1185711945,2260,2260,2260,2260,59
|
|
20240711,133200,1185578605,2265,2265,2265,2265,0
|
|
20240711,133100,1185578605,2265,2260,2265,2255,309
|
|
20240711,133000,1184881795,2260,2260,2260,2260,139
|
|
20240711,132900,1184567655,2260,2260,2260,2260,0
|
|
20240711,132800,1184567655,2260,2260,2260,2260,16
|
|
20240711,132700,1184531495,2260,2260,2260,2260,282
|
|
20240711,132600,1183894175,2265,2265,2265,2260,23
|
|
20240711,132500,1183842180,2260,2260,2260,2260,1341
|
|
20240711,132400,1180811520,2265,2260,2265,2255,7847
|
|
20240711,132300,1163104675,2265,2260,2265,2260,38
|
|
20240711,132200,1163018785,2260,2260,2265,2260,2355
|
|
20240711,132100,1157696480,2265,2260,2265,2260,42
|
|
20240711,132000,1157601550,2265,2260,2265,2260,234
|
|
20240711,131900,1157072655,2265,2265,2265,2255,202
|
|
20240711,131800,1156616125,2270,2270,2270,2255,209
|
|
20240711,131700,1156144695,2255,2255,2255,2255,562
|
|
20240711,131600,1154877385,2260,2270,2270,2260,95
|
|
20240711,131500,1154662585,2265,2265,2265,2265,0
|
|
20240711,131400,1154662585,2265,2260,2265,2260,479
|
|
20240711,131300,1153579775,2260,2255,2260,2250,505
|
|
20240711,131200,1152443360,2255,2260,2260,2255,3442
|
|
20240711,131100,1144681645,2260,2260,2260,2260,20
|
|
20240711,131000,1144636445,2260,2265,2265,2260,6354
|
|
20240711,130900,1130274965,2260,2260,2260,2260,664
|
|
20240711,130800,1128774325,2270,2270,2270,2270,0
|
|
20240711,130700,1128774325,2270,2270,2270,2270,6
|
|
20240711,130600,1128760705,2270,2265,2270,2265,1585
|
|
20240711,130500,1125170675,2275,2275,2275,2275,5
|
|
20240711,130400,1125159300,2275,2275,2275,2275,1
|
|
20240711,130300,1125157025,2265,2265,2265,2265,1
|
|
20240711,130200,1125154760,2265,2270,2270,2265,125
|
|
20240711,130100,1124871630,2270,2270,2270,2270,2
|
|
20240711,130000,1124867090,2275,2275,2275,2275,0
|
|
20240711,125900,1124867090,2275,2275,2275,2275,0
|
|
20240711,125800,1124867090,2275,2275,2275,2275,4
|
|
20240711,125700,1124857990,2265,2265,2265,2265,1153
|
|
20240711,125600,1122246445,2275,2275,2275,2275,0
|
|
20240711,125500,1122246445,2275,2270,2275,2270,91
|
|
20240711,125400,1122039870,2270,2270,2270,2270,10
|
|
20240711,125300,1122017170,2275,2275,2275,2275,0
|
|
20240711,125200,1122017170,2275,2275,2275,2275,0
|
|
20240711,125100,1122017170,2275,2270,2275,2265,182
|
|
20240711,125000,1121604470,2270,2270,2270,2270,1182
|
|
20240711,124900,1118921330,2270,2270,2270,2270,10
|
|
20240711,124800,1118898630,2270,2260,2270,2260,200
|
|
20240711,124700,1118446620,2270,2270,2270,2270,10
|
|
20240711,124600,1118423920,2270,2265,2270,2265,235
|
|
20240711,124500,1117890700,2265,2265,2265,2265,1100
|
|
20240711,124400,1115399200,2265,2265,2265,2265,10
|
|
20240711,124300,1115376550,2265,2265,2270,2255,3853
|
|
20240711,124200,1106681045,2270,2260,2270,2260,446
|
|
20240711,124100,1105672775,2270,2270,2270,2265,246
|
|
20240711,124000,1105115125,2265,2265,2265,2265,447
|
|
20240711,123900,1104102670,2270,2270,2270,2270,0
|
|
20240711,123800,1104102670,2270,2265,2270,2265,24
|
|
20240711,123700,1104048270,2265,2265,2265,2260,1115
|
|
20240711,123600,1101527160,2270,2270,2270,2270,0
|
|
20240711,123500,1101527160,2270,2270,2270,2270,0
|
|
20240711,123400,1101527160,2270,2270,2270,2270,3
|
|
20240711,123300,1101520350,2270,2270,2270,2270,0
|
|
20240711,123200,1101520350,2270,2265,2270,2265,170
|
|
20240711,123100,1101135290,2270,2270,2270,2270,0
|
|
20240711,123000,1101135290,2270,2270,2270,2270,13
|
|
20240711,122900,1101105780,2270,2270,2270,2270,404
|
|
20240711,122800,1100188700,2270,2265,2270,2265,4
|
|
20240711,122700,1100179630,2265,2265,2265,2265,261
|
|
20240711,122600,1099588465,2270,2270,2270,2270,2
|
|
20240711,122500,1099583925,2260,2270,2270,2260,1504
|
|
20240711,122400,1096177795,2270,2270,2270,2270,0
|
|
20240711,122300,1096177795,2270,2270,2270,2270,0
|
|
20240711,122200,1096177795,2270,2275,2275,2265,424
|
|
20240711,122100,1095216260,2275,2265,2275,2265,81
|
|
20240711,122000,1095032745,2275,2270,2275,2270,505
|
|
20240711,121900,1093886370,2270,2270,2270,2270,320
|
|
20240711,121800,1093159970,2270,2270,2270,2270,0
|
|
20240711,121700,1093159970,2270,2270,2270,2270,0
|
|
20240711,121600,1093159970,2270,2270,2270,2270,6
|
|
20240711,121500,1093146350,2270,2270,2270,2270,8
|
|
20240711,121400,1093128190,2270,2270,2275,2270,64
|
|
20240711,121300,1092982895,2275,2275,2275,2275,1
|
|
20240711,121200,1092980620,2275,2270,2275,2265,11
|
|
20240711,121100,1092955640,2275,2270,2275,2270,46
|
|
20240711,121000,1092851190,2275,2275,2275,2275,2
|
|
20240711,120900,1092846640,2275,2275,2275,2275,3
|
|
20240711,120800,1092839815,2275,2270,2275,2270,719
|
|
20240711,120700,1091206635,2275,2275,2275,2275,0
|
|
20240711,120600,1091206635,2275,2275,2275,2275,12
|
|
20240711,120500,1091179335,2275,2270,2275,2270,5032
|
|
20240711,120400,1079755195,2270,2270,2270,2270,3
|
|
20240711,120300,1079748385,2270,2270,2270,2270,0
|
|
20240711,120200,1079748385,2270,2270,2270,2270,122
|
|
20240711,120100,1079471445,2270,2270,2270,2270,0
|
|
20240711,120000,1079471445,2270,2270,2270,2270,110
|
|
20240711,115900,1079221745,2260,2260,2260,2260,15
|
|
20240711,115800,1079187845,2260,2260,2260,2260,200
|
|
20240711,115700,1078735845,2260,2260,2260,2260,0
|
|
20240711,115600,1078735845,2260,2260,2260,2260,0
|
|
20240711,115500,1078735845,2260,2260,2260,2260,0
|
|
20240711,115400,1078735845,2260,2260,2260,2260,1
|
|
20240711,115300,1078733585,2260,2260,2260,2260,80
|
|
20240711,115200,1078552785,2255,2255,2255,2250,11265
|
|
20240711,115100,1053150220,2250,2250,2255,2250,827
|
|
20240711,115000,1051285450,2250,2255,2270,2250,14026
|
|
20240711,114900,1019708240,2255,2255,2255,2255,1
|
|
20240711,114800,1019705985,2255,2260,2260,2255,1773
|
|
20240711,114700,1015702820,2270,2265,2270,2265,672
|
|
20240711,114600,1014180730,2265,2265,2265,2265,213
|
|
20240711,114500,1013698285,2265,2265,2265,2265,217
|
|
20240711,114400,1013206780,2265,2265,2265,2265,238
|
|
20240711,114300,1012667710,2265,2260,2265,2260,1196
|
|
20240711,114200,1009964745,2265,2265,2265,2265,2586
|
|
20240711,114100,1004107455,2265,2265,2265,2265,51
|
|
20240711,114000,1003991940,2265,2265,2265,2265,20
|
|
20240711,113900,1003946640,2265,2260,2265,2255,11938
|
|
20240711,113800,976998520,2265,2265,2265,2265,32
|
|
20240711,113700,976926040,2265,2265,2265,2265,1105
|
|
20240711,113600,974423215,2265,2265,2265,2265,10
|
|
20240711,113500,974400565,2260,2260,2260,2260,4
|
|
20240711,113400,974391525,2260,2260,2260,2260,19
|
|
20240711,113300,974348585,2265,2265,2265,2265,2
|
|
20240711,113200,974344055,2265,2260,2265,2260,210
|
|
20240711,113100,973869415,2260,2260,2265,2260,1018
|
|
20240711,113000,971568720,2265,2265,2265,2265,200
|
|
20240711,112900,971115720,2265,2265,2265,2265,0
|
|
20240711,112800,971115720,2265,2260,2265,2260,1109
|
|
20240711,112700,968609375,2265,2265,2265,2265,47
|
|
20240711,112600,968502920,2270,2265,2270,2265,1504
|
|
20240711,112500,965096315,2270,2265,2270,2265,725
|
|
20240711,112400,963454175,2270,2270,2270,2270,50
|
|
20240711,112300,963340675,2270,2265,2270,2265,3
|
|
20240711,112200,963333870,2270,2270,2270,2270,500
|
|
20240711,112100,962198870,2270,2265,2270,2260,458
|
|
20240711,112000,961161495,2270,2270,2270,2265,749
|
|
20240711,111900,959464785,2270,2270,2270,2270,296
|
|
20240711,111800,958792865,2270,2270,2270,2270,1
|
|
20240711,111700,958790595,2275,2265,2275,2265,802
|
|
20240711,111600,956969540,2270,2270,2270,2260,94
|
|
20240711,111500,956757070,2270,2260,2270,2260,443
|
|
20240711,111400,955755830,2260,2255,2260,2255,109
|
|
20240711,111300,955510010,2250,2255,2255,2250,2482
|
|
20240711,111200,949925495,2255,2255,2255,2250,409
|
|
20240711,111100,949004735,2255,2260,2260,2255,1430
|
|
20240711,111000,945779630,2260,2260,2260,2260,239
|
|
20240711,110900,945239490,2260,2270,2275,2240,20191
|
|
20240711,110800,899756765,2280,2270,2280,2265,1407
|
|
20240711,110700,896564690,2280,2275,2280,2275,59
|
|
20240711,110600,896430435,2280,2275,2280,2275,11
|
|
20240711,110500,896405390,2280,2275,2280,2270,2261
|
|
20240711,110400,891272195,2270,2270,2270,2270,520
|
|
20240711,110300,890091795,2280,2280,2280,2265,1620
|
|
20240711,110200,886416820,2275,2275,2275,2275,218
|
|
20240711,110100,885920870,2285,2285,2285,2285,0
|
|
20240711,110000,885920870,2285,2285,2285,2280,93
|
|
20240711,105900,885708415,2280,2280,2280,2280,159
|
|
20240711,105800,885345895,2285,2285,2285,2285,0
|
|
20240711,105700,885345895,2285,2280,2285,2275,481
|
|
20240711,105600,884247450,2285,2280,2285,2280,90
|
|
20240711,105500,884042225,2285,2280,2285,2265,5347
|
|
20240711,105400,871925280,2290,2285,2290,2285,501
|
|
20240711,105300,870780490,2290,2290,2290,2285,40
|
|
20240711,105200,870688945,2285,2285,2285,2285,10
|
|
20240711,105100,870666095,2290,2290,2290,2290,0
|
|
20240711,105000,870666095,2290,2285,2290,2285,114
|
|
20240711,104900,870405055,2290,2285,2290,2285,162
|
|
20240711,104800,870034785,2285,2285,2285,2260,21334
|
|
20240711,104700,821495510,2290,2290,2290,2290,12
|
|
20240711,104600,821468030,2295,2290,2295,2290,301
|
|
20240711,104500,820778735,2300,2300,2300,2300,0
|
|
20240711,104400,820778735,2300,2295,2300,2295,2237
|
|
20240711,104300,815644810,2290,2290,2295,2285,333
|
|
20240711,104200,814883055,2290,2290,2290,2290,3000
|
|
20240711,104100,808013055,2290,2285,2290,2285,598
|
|
20240711,104000,806646530,2290,2285,2290,2285,1012
|
|
20240711,103900,804334100,2285,2280,2290,2280,1119
|
|
20240711,103800,801777750,2285,2285,2285,2285,0
|
|
20240711,103700,801777750,2285,2275,2285,2275,505
|
|
20240711,103600,800627835,2285,2280,2285,2280,109
|
|
20240711,103500,800378795,2280,2280,2285,2280,1025
|
|
20240711,103400,798041765,2280,2275,2280,2275,426
|
|
20240711,103300,797070575,2275,2275,2275,2275,631
|
|
20240711,103200,795635050,2280,2280,2280,2280,17
|
|
20240711,103100,795596290,2280,2280,2280,2280,0
|
|
20240711,103000,795596290,2280,2275,2280,2270,517
|
|
20240711,102900,794420115,2280,2280,2280,2280,165
|
|
20240711,102800,794043915,2285,2285,2285,2285,281
|
|
20240711,102700,793401830,2285,2285,2290,2270,10012
|
|
20240711,102600,770614740,2290,2290,2290,2290,101
|
|
20240711,102500,770383450,2290,2280,2290,2280,1538
|
|
20240711,102400,766876770,2280,2285,2285,2275,2145
|
|
20240711,102300,761990875,2285,2280,2290,2275,5681
|
|
20240711,102200,749055870,2290,2285,2290,2280,5528
|
|
20240711,102100,736450605,2290,2290,2290,2285,3130
|
|
20240711,102000,729294680,2290,2290,2295,2290,1285
|
|
20240711,101900,726352025,2290,2295,2295,2290,1031
|
|
20240711,101800,723991020,2290,2290,2295,2290,1511
|
|
20240711,101700,720527525,2295,2290,2295,2290,2
|
|
20240711,101600,720522940,2300,2295,2300,2290,1134
|
|
20240711,101500,717921175,2300,2300,2300,2290,252
|
|
20240711,101400,717343075,2300,2290,2300,2285,7294
|
|
20240711,101300,700646040,2285,2300,2300,2285,2998
|
|
20240711,101200,693782550,2300,2300,2300,2285,204
|
|
20240711,101100,693314855,2285,2285,2300,2285,257
|
|
20240711,101000,692727595,2285,2300,2300,2285,13723
|
|
20240711,100900,661283405,2305,2310,2310,2305,3
|
|
20240711,100800,661276480,2300,2305,2305,2300,3541
|
|
20240711,100700,653128735,2310,2310,2310,2310,113
|
|
20240711,100600,652867705,2310,2310,2310,2310,0
|
|
20240711,100500,652867705,2310,2310,2310,2305,105
|
|
20240711,100400,652625160,2310,2305,2310,2305,704
|
|
20240711,100300,651002435,2305,2310,2310,2305,451
|
|
20240711,100200,649961125,2315,2315,2315,2315,2
|
|
20240711,100100,649956495,2315,2315,2315,2315,86
|
|
20240711,100000,649757405,2315,2310,2315,2310,2282
|
|
20240711,095900,644484915,2315,2315,2315,2315,605
|
|
20240711,095800,643084340,2315,2315,2315,2310,4231
|
|
20240711,095700,633289680,2315,2310,2315,2310,5
|
|
20240711,095600,633278120,2315,2315,2315,2310,616
|
|
20240711,095500,631852140,2305,2310,2310,2305,9503
|
|
20240711,095400,609904915,2305,2300,2305,2300,3033
|
|
20240711,095300,602918235,2305,2305,2305,2300,1490
|
|
20240711,095200,599486195,2310,2310,2310,2310,2
|
|
20240711,095100,599481575,2310,2310,2310,2310,7
|
|
20240711,095000,599465405,2310,2305,2310,2305,444
|
|
20240711,094900,598439780,2310,2315,2315,2295,2981
|
|
20240711,094800,591596795,2315,2310,2315,2295,4185
|
|
20240711,094700,581972380,2315,2310,2315,2310,2
|
|
20240711,094600,581967755,2315,2315,2315,2315,4
|
|
20240711,094500,581958495,2315,2310,2315,2305,2484
|
|
20240711,094400,576221745,2315,2310,2315,2310,363
|
|
20240711,094300,575383150,2315,2310,2315,2310,3486
|
|
20240711,094200,567330485,2315,2315,2320,2315,1245
|
|
20240711,094100,564448300,2320,2320,2320,2320,12
|
|
20240711,094000,564420460,2320,2320,2320,2320,649
|
|
20240711,093900,562914780,2320,2320,2320,2320,10
|
|
20240711,093800,562891580,2320,2315,2320,2310,3523
|
|
20240711,093700,554746580,2315,2315,2320,2310,551
|
|
20240711,093600,553473055,2320,2315,2325,2315,1879
|
|
20240711,093500,549123135,2325,2315,2325,2315,728
|
|
20240711,093400,547434280,2320,2325,2325,2320,715
|
|
20240711,093300,545775455,2320,2315,2320,2310,899
|
|
20240711,093200,543691045,2320,2330,2330,2305,11554
|
|
20240711,093100,516958110,2335,2335,2335,2330,502
|
|
20240711,093000,515788440,2335,2335,2340,2325,22422
|
|
20240711,092900,463584330,2340,2340,2340,2330,5944
|
|
20240711,092800,449704660,2340,2335,2340,2335,6193
|
|
20240711,092700,435233385,2340,2340,2340,2335,2116
|
|
20240711,092600,430290175,2340,2340,2340,2330,835
|
|
20240711,092500,428341275,2340,2335,2340,2325,5164
|
|
20240711,092400,416307705,2325,2340,2345,2325,4421
|
|
20240711,092300,405968250,2340,2325,2340,2315,7844
|
|
20240711,092200,387716270,2335,2330,2335,2315,17743
|
|
20240711,092100,346439925,2320,2335,2340,2320,12691
|
|
20240711,092000,316923530,2335,2360,2360,2335,8541
|
|
20240711,091900,296912775,2345,2335,2360,2335,20230
|
|
20240711,091800,249419885,2335,2315,2340,2305,18578
|
|
20240711,091700,206205875,2320,2310,2320,2305,10002
|
|
20240711,091600,183076005,2310,2305,2310,2305,1349
|
|
20240711,091500,179965015,2310,2310,2310,2305,1155
|
|
20240711,091400,177302615,2310,2310,2310,2305,2232
|
|
20240711,091300,172153425,2310,2310,2310,2290,1406
|
|
20240711,091200,168908650,2310,2310,2315,2290,3877
|
|
20240711,091100,159985730,2305,2295,2305,2295,9626
|
|
20240711,091000,137844940,2295,2295,2300,2295,4707
|
|
20240711,090900,127029765,2295,2290,2295,2280,6524
|
|
20240711,090800,112128660,2290,2290,2300,2280,3335
|
|
20240711,090700,104510095,2300,2290,2300,2290,1305
|
|
20240711,090600,101521625,2300,2300,2300,2295,1261
|
|
20240711,090500,98627465,2300,2300,2300,2295,637
|
|
20240711,090400,97164955,2300,2300,2300,2285,919
|
|
20240711,090300,95051315,2300,2310,2310,2280,1505
|
|
20240711,090200,91595950,2320,2280,2320,2280,24171
|
|
20240711,090100,36070755,2285,2285,2285,2270,8454
|
|
20240711,090000,16847855,2285,2280,2285,2275,6867
|