651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,194800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,194700,1781989755,2100,2100,2100,2100,0
|
|
20240711,194600,1781989755,2100,2100,2100,2100,0
|
|
20240711,194500,1781989755,2100,2100,2100,2100,0
|
|
20240711,194400,1781989755,2100,2100,2100,2100,0
|
|
20240711,194300,1781989755,2100,2100,2100,2100,0
|
|
20240711,194200,1781989755,2100,2100,2100,2100,0
|
|
20240711,194100,1781989755,2100,2100,2100,2100,0
|
|
20240711,194000,1781989755,2100,2100,2100,2100,0
|
|
20240711,193900,1781989755,2100,2100,2100,2100,0
|
|
20240711,193800,1781989755,2100,2100,2100,2100,0
|
|
20240711,193700,1781989755,2100,2100,2100,2100,0
|
|
20240711,193600,1781989755,2100,2100,2100,2100,0
|
|
20240711,193500,1781989755,2100,2100,2100,2100,0
|
|
20240711,193400,1781989755,2100,2100,2100,2100,0
|
|
20240711,193300,1781989755,2100,2100,2100,2100,0
|
|
20240711,193200,1781989755,2100,2100,2100,2100,0
|
|
20240711,193100,1781989755,2100,2100,2100,2100,0
|
|
20240711,193000,1781989755,2100,2100,2100,2100,0
|
|
20240711,192900,1781989755,2100,2100,2100,2100,0
|
|
20240711,192800,1781989755,2100,2100,2100,2100,0
|
|
20240711,192700,1781989755,2100,2100,2100,2100,0
|
|
20240711,192600,1781989755,2100,2100,2100,2100,0
|
|
20240711,192500,1781989755,2100,2100,2100,2100,0
|
|
20240711,192400,1781989755,2100,2100,2100,2100,0
|
|
20240711,192300,1781989755,2100,2100,2100,2100,0
|
|
20240711,192200,1781989755,2100,2100,2100,2100,0
|
|
20240711,192100,1781989755,2100,2100,2100,2100,0
|
|
20240711,192000,1781989755,2100,2100,2100,2100,0
|
|
20240711,191900,1781989755,2100,2100,2100,2100,0
|
|
20240711,191800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,191700,1781989755,2100,2100,2100,2100,0
|
|
20240711,191600,1781989755,2100,2100,2100,2100,0
|
|
20240711,191500,1781989755,2100,2100,2100,2100,0
|
|
20240711,191400,1781989755,2100,2100,2100,2100,0
|
|
20240711,191300,1781989755,2100,2100,2100,2100,0
|
|
20240711,191200,1781989755,2100,2100,2100,2100,0
|
|
20240711,191100,1781989755,2100,2100,2100,2100,0
|
|
20240711,191000,1781989755,2100,2100,2100,2100,0
|
|
20240711,190900,1781989755,2100,2100,2100,2100,0
|
|
20240711,190800,1781989755,2100,2100,2100,2100,0
|
|
20240711,190700,1781989755,2100,2100,2100,2100,0
|
|
20240711,190600,1781989755,2100,2100,2100,2100,0
|
|
20240711,190500,1781989755,2100,2100,2100,2100,0
|
|
20240711,190400,1781989755,2100,2100,2100,2100,0
|
|
20240711,190300,1781989755,2100,2100,2100,2100,0
|
|
20240711,190200,1781989755,2100,2100,2100,2100,0
|
|
20240711,190100,1781989755,2100,2100,2100,2100,0
|
|
20240711,190000,1781989755,2100,2100,2100,2100,0
|
|
20240711,185900,1781989755,2100,2100,2100,2100,0
|
|
20240711,185800,1781989755,2100,2100,2100,2100,0
|
|
20240711,185700,1781989755,2100,2100,2100,2100,0
|
|
20240711,185600,1781989755,2100,2100,2100,2100,0
|
|
20240711,185500,1781989755,2100,2100,2100,2100,0
|
|
20240711,185400,1781989755,2100,2100,2100,2100,0
|
|
20240711,185300,1781989755,2100,2100,2100,2100,0
|
|
20240711,185200,1781989755,2100,2100,2100,2100,0
|
|
20240711,185100,1781989755,2100,2100,2100,2100,0
|
|
20240711,185000,1781989755,2100,2100,2100,2100,0
|
|
20240711,184900,1781989755,2100,2100,2100,2100,0
|
|
20240711,184800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,184700,1781989755,2100,2100,2100,2100,0
|
|
20240711,184600,1781989755,2100,2100,2100,2100,0
|
|
20240711,184500,1781989755,2100,2100,2100,2100,0
|
|
20240711,184400,1781989755,2100,2100,2100,2100,0
|
|
20240711,184300,1781989755,2100,2100,2100,2100,0
|
|
20240711,184200,1781989755,2100,2100,2100,2100,0
|
|
20240711,184100,1781989755,2100,2100,2100,2100,0
|
|
20240711,184000,1781989755,2100,2100,2100,2100,0
|
|
20240711,183900,1781989755,2100,2100,2100,2100,0
|
|
20240711,183800,1781989755,2100,2100,2100,2100,0
|
|
20240711,183700,1781989755,2100,2100,2100,2100,0
|
|
20240711,183600,1781989755,2100,2100,2100,2100,0
|
|
20240711,183500,1781989755,2100,2100,2100,2100,0
|
|
20240711,183400,1781989755,2100,2100,2100,2100,0
|
|
20240711,183300,1781989755,2100,2100,2100,2100,0
|
|
20240711,183200,1781989755,2100,2100,2100,2100,0
|
|
20240711,183100,1781989755,2100,2100,2100,2100,0
|
|
20240711,183000,1781989755,2100,2100,2100,2100,0
|
|
20240711,182900,1781989755,2100,2100,2100,2100,0
|
|
20240711,182800,1781989755,2100,2100,2100,2100,0
|
|
20240711,182700,1781989755,2100,2100,2100,2100,0
|
|
20240711,182600,1781989755,2100,2100,2100,2100,0
|
|
20240711,182500,1781989755,2100,2100,2100,2100,0
|
|
20240711,182400,1781989755,2100,2100,2100,2100,0
|
|
20240711,182300,1781989755,2100,2100,2100,2100,0
|
|
20240711,182200,1781989755,2100,2100,2100,2100,0
|
|
20240711,182100,1781989755,2100,2100,2100,2100,0
|
|
20240711,182000,1781989755,2100,2100,2100,2100,0
|
|
20240711,181900,1781989755,2100,2100,2100,2100,0
|
|
20240711,181800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,181700,1781989755,2100,2100,2100,2100,0
|
|
20240711,181600,1781989755,2100,2100,2100,2100,0
|
|
20240711,181500,1781989755,2100,2100,2100,2100,0
|
|
20240711,181400,1781989755,2100,2100,2100,2100,0
|
|
20240711,181300,1781989755,2100,2100,2100,2100,0
|
|
20240711,181200,1781989755,2100,2100,2100,2100,0
|
|
20240711,181100,1781989755,2100,2100,2100,2100,0
|
|
20240711,181000,1781989755,2100,2100,2100,2100,0
|
|
20240711,180900,1781989755,2100,2100,2100,2100,0
|
|
20240711,180800,1781989755,2100,2100,2100,2100,0
|
|
20240711,180700,1781989755,2100,2100,2100,2100,0
|
|
20240711,180600,1781989755,2100,2100,2100,2100,0
|
|
20240711,180500,1781989755,2100,2100,2100,2100,0
|
|
20240711,180400,1781989755,2100,2100,2100,2100,0
|
|
20240711,180300,1781989755,2100,2100,2100,2100,0
|
|
20240711,180200,1781989755,2100,2100,2100,2100,0
|
|
20240711,180100,1781989755,2100,2100,2100,2100,0
|
|
20240711,180000,1781989755,2100,2100,2100,2100,0
|
|
20240711,175900,1781989755,2100,2100,2100,2100,0
|
|
20240711,175800,1781989755,2100,2100,2100,2100,0
|
|
20240711,175700,1781989755,2100,2100,2100,2100,0
|
|
20240711,175600,1781989755,2100,2100,2100,2100,0
|
|
20240711,175500,1781989755,2100,2100,2100,2100,0
|
|
20240711,175400,1781989755,2100,2100,2100,2100,0
|
|
20240711,175300,1781989755,2100,2100,2100,2100,0
|
|
20240711,175200,1781989755,2100,2100,2100,2100,0
|
|
20240711,175100,1781989755,2100,2100,2100,2100,0
|
|
20240711,175000,1781989755,2100,2100,2100,2100,0
|
|
20240711,174900,1781989755,2100,2100,2100,2100,0
|
|
20240711,174800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,174700,1781989755,2100,2100,2100,2100,0
|
|
20240711,174600,1781989755,2100,2100,2100,2100,0
|
|
20240711,174500,1781989755,2100,2100,2100,2100,0
|
|
20240711,174400,1781989755,2100,2100,2100,2100,0
|
|
20240711,174300,1781989755,2100,2100,2100,2100,0
|
|
20240711,174200,1781989755,2100,2100,2100,2100,0
|
|
20240711,174100,1781989755,2100,2100,2100,2100,0
|
|
20240711,174000,1781989755,2100,2100,2100,2100,0
|
|
20240711,173900,1781989755,2100,2100,2100,2100,0
|
|
20240711,173800,1781989755,2100,2100,2100,2100,0
|
|
20240711,173700,1781989755,2100,2100,2100,2100,0
|
|
20240711,173600,1781989755,2100,2100,2100,2100,0
|
|
20240711,173500,1781989755,2100,2100,2100,2100,0
|
|
20240711,173400,1781989755,2100,2100,2100,2100,0
|
|
20240711,173300,1781989755,2100,2100,2100,2100,0
|
|
20240711,173200,1781989755,2100,2100,2100,2100,0
|
|
20240711,173100,1781989755,2100,2100,2100,2100,0
|
|
20240711,173000,1781989755,2100,2100,2100,2100,0
|
|
20240711,172900,1781989755,2100,2100,2100,2100,0
|
|
20240711,172800,1781989755,2100,2100,2100,2100,0
|
|
20240711,172700,1781989755,2100,2100,2100,2100,0
|
|
20240711,172600,1781989755,2100,2100,2100,2100,0
|
|
20240711,172500,1781989755,2100,2100,2100,2100,0
|
|
20240711,172400,1781989755,2100,2100,2100,2100,0
|
|
20240711,172300,1781989755,2100,2100,2100,2100,0
|
|
20240711,172200,1781989755,2100,2100,2100,2100,0
|
|
20240711,172100,1781989755,2100,2100,2100,2100,0
|
|
20240711,172000,1781989755,2100,2100,2100,2100,0
|
|
20240711,171900,1781989755,2100,2100,2100,2100,0
|
|
20240711,171800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,171700,1781989755,2100,2100,2100,2100,0
|
|
20240711,171600,1781989755,2100,2100,2100,2100,0
|
|
20240711,171500,1781989755,2100,2100,2100,2100,0
|
|
20240711,171400,1781989755,2100,2100,2100,2100,0
|
|
20240711,171300,1781989755,2100,2100,2100,2100,0
|
|
20240711,171200,1781989755,2100,2100,2100,2100,0
|
|
20240711,171100,1781989755,2100,2100,2100,2100,0
|
|
20240711,171000,1781989755,2100,2100,2100,2100,0
|
|
20240711,170900,1781989755,2100,2100,2100,2100,0
|
|
20240711,170800,1781989755,2100,2100,2100,2100,0
|
|
20240711,170700,1781989755,2100,2100,2100,2100,0
|
|
20240711,170600,1781989755,2100,2100,2100,2100,0
|
|
20240711,170500,1781989755,2100,2100,2100,2100,0
|
|
20240711,170400,1781989755,2100,2100,2100,2100,0
|
|
20240711,170300,1781989755,2100,2100,2100,2100,0
|
|
20240711,170200,1781989755,2100,2100,2100,2100,0
|
|
20240711,170100,1781989755,2100,2100,2100,2100,0
|
|
20240711,170000,1781989755,2100,2100,2100,2100,0
|
|
20240711,165900,1781989755,2100,2100,2100,2100,0
|
|
20240711,165800,1781989755,2100,2100,2100,2100,0
|
|
20240711,165700,1781989755,2100,2100,2100,2100,0
|
|
20240711,165600,1781989755,2100,2100,2100,2100,0
|
|
20240711,165500,1781989755,2100,2100,2100,2100,0
|
|
20240711,165400,1781989755,2100,2100,2100,2100,0
|
|
20240711,165300,1781989755,2100,2100,2100,2100,0
|
|
20240711,165200,1781989755,2100,2100,2100,2100,0
|
|
20240711,165100,1781989755,2100,2100,2100,2100,0
|
|
20240711,165000,1781989755,2100,2100,2100,2100,0
|
|
20240711,164900,1781989755,2100,2100,2100,2100,0
|
|
20240711,164800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,164700,1781989755,2100,2100,2100,2100,0
|
|
20240711,164600,1781989755,2100,2100,2100,2100,0
|
|
20240711,164500,1781989755,2100,2100,2100,2100,0
|
|
20240711,164400,1781989755,2100,2100,2100,2100,0
|
|
20240711,164300,1781989755,2100,2100,2100,2100,0
|
|
20240711,164200,1781989755,2100,2100,2100,2100,0
|
|
20240711,164100,1781989755,2100,2100,2100,2100,0
|
|
20240711,164000,1781989755,2100,2100,2100,2100,0
|
|
20240711,163900,1781989755,2100,2100,2100,2100,0
|
|
20240711,163800,1781989755,2100,2100,2100,2100,0
|
|
20240711,163700,1781989755,2100,2100,2100,2100,0
|
|
20240711,163600,1781989755,2100,2100,2100,2100,0
|
|
20240711,163500,1781989755,2100,2100,2100,2100,0
|
|
20240711,163400,1781989755,2100,2100,2100,2100,0
|
|
20240711,163300,1781989755,2100,2100,2100,2100,0
|
|
20240711,163200,1781989755,2100,2100,2100,2100,0
|
|
20240711,163100,1781989755,2100,2100,2100,2100,0
|
|
20240711,163000,1781989755,2100,2100,2100,2100,0
|
|
20240711,162900,1781989755,2100,2100,2100,2100,0
|
|
20240711,162800,1781989755,2100,2100,2100,2100,0
|
|
20240711,162700,1781989755,2100,2100,2100,2100,0
|
|
20240711,162600,1781989755,2100,2100,2100,2100,0
|
|
20240711,162500,1781989755,2100,2100,2100,2100,0
|
|
20240711,162400,1781989755,2100,2100,2100,2100,0
|
|
20240711,162300,1781989755,2100,2100,2100,2100,0
|
|
20240711,162200,1781989755,2100,2100,2100,2100,0
|
|
20240711,162100,1781989755,2100,2100,2100,2100,0
|
|
20240711,162000,1781989755,2100,2100,2100,2100,0
|
|
20240711,161900,1781989755,2100,2100,2100,2100,0
|
|
20240711,161800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,161700,1781989755,2100,2100,2100,2100,0
|
|
20240711,161600,1781989755,2100,2100,2100,2100,0
|
|
20240711,161500,1781989755,2100,2100,2100,2100,0
|
|
20240711,161400,1781989755,2100,2100,2100,2100,0
|
|
20240711,161300,1781989755,2100,2100,2100,2100,0
|
|
20240711,161200,1781989755,2100,2100,2100,2100,0
|
|
20240711,161100,1781989755,2100,2100,2100,2100,0
|
|
20240711,161000,1781989755,2100,2100,2100,2100,0
|
|
20240711,160900,1781989755,2100,2100,2100,2100,0
|
|
20240711,160800,1781989755,2100,2100,2100,2100,0
|
|
20240711,160700,1781989755,2100,2100,2100,2100,0
|
|
20240711,160600,1781989755,2100,2100,2100,2100,0
|
|
20240711,160500,1781989755,2100,2100,2100,2100,0
|
|
20240711,160400,1781989755,2100,2100,2100,2100,0
|
|
20240711,160300,1781989755,2100,2100,2100,2100,0
|
|
20240711,160200,1781989755,2100,2100,2100,2100,0
|
|
20240711,160100,1781989755,2100,2100,2100,2100,0
|
|
20240711,160000,1781989755,2100,2100,2100,2100,0
|
|
20240711,155900,1781989755,2100,2100,2100,2100,0
|
|
20240711,155800,1781989755,2100,2100,2100,2100,0
|
|
20240711,155700,1781989755,2100,2100,2100,2100,0
|
|
20240711,155600,1781989755,2100,2100,2100,2100,0
|
|
20240711,155500,1781989755,2100,2100,2100,2100,0
|
|
20240711,155400,1781989755,2100,2100,2100,2100,0
|
|
20240711,155300,1781989755,2100,2100,2100,2100,0
|
|
20240711,155200,1781989755,2100,2100,2100,2100,0
|
|
20240711,155100,1781989755,2100,2100,2100,2100,0
|
|
20240711,155000,1781989755,2100,2100,2100,2100,0
|
|
20240711,154900,1781989755,2100,2100,2100,2100,0
|
|
20240711,154800,1781989755,2100,2100,2100,2100,11203
|
|
20240711,154700,1781989755,2100,2100,2100,2100,0
|
|
20240711,154600,1781989755,2100,2100,2100,2100,0
|
|
20240711,154500,1781989755,2100,2100,2100,2100,0
|
|
20240711,154400,1781989755,2100,2100,2100,2100,0
|
|
20240711,154300,1781989755,2100,2100,2100,2100,0
|
|
20240711,154200,1781989755,2100,2100,2100,2100,0
|
|
20240711,154100,1781989755,2100,2100,2100,2100,0
|
|
20240711,154000,1781989755,2100,2100,2100,2100,0
|
|
20240711,153900,1781989755,2100,2100,2100,2100,0
|
|
20240711,153800,1781989755,2100,2100,2100,2100,0
|
|
20240711,153700,1781989755,2100,2100,2100,2100,0
|
|
20240711,153600,1781989755,2100,2100,2100,2100,0
|
|
20240711,153500,1781989755,2100,2100,2100,2100,0
|
|
20240711,153400,1781989755,2100,2100,2100,2100,0
|
|
20240711,153300,1781989755,2100,2100,2100,2100,0
|
|
20240711,153200,1781989755,2100,2100,2100,2100,0
|
|
20240711,153100,1781989755,2100,2100,2100,2100,0
|
|
20240711,153000,1781989755,2100,2100,2100,2100,11203
|
|
20240711,152900,1758463455,2110,2110,2110,2110,0
|
|
20240711,152800,1758463455,2110,2110,2110,2110,0
|
|
20240711,152700,1758463455,2110,2110,2110,2110,0
|
|
20240711,152600,1758463455,2110,2110,2110,2110,0
|
|
20240711,152500,1758463455,2110,2110,2110,2110,0
|
|
20240711,152400,1758463455,2110,2110,2110,2110,0
|
|
20240711,152300,1758463455,2110,2110,2110,2110,0
|
|
20240711,152200,1758463455,2110,2110,2110,2110,0
|
|
20240711,152100,1758463455,2110,2110,2110,2110,0
|
|
20240711,152000,1758463455,2110,2110,2110,2110,0
|
|
20240711,151900,1758463455,2110,2095,2120,2095,5068
|
|
20240711,151800,1747814585,2090,2090,2095,2090,5176
|
|
20240711,151700,1736996085,2080,2080,2080,2080,0
|
|
20240711,151600,1736996085,2080,2090,2095,2080,10796
|
|
20240711,151500,1714488295,2090,2095,2095,2090,4012
|
|
20240711,151400,1706087405,2095,2095,2095,2095,212
|
|
20240711,151300,1705643265,2090,2090,2090,2090,1617
|
|
20240711,151200,1702263735,2095,2095,2095,2090,9147
|
|
20240711,151100,1683145480,2090,2090,2095,2090,2532
|
|
20240711,151000,1677852770,2090,2095,2095,2090,3260
|
|
20240711,150900,1671033620,2095,2100,2100,2095,1725
|
|
20240711,150800,1667415120,2100,2095,2100,2090,3475
|
|
20240711,150700,1660143640,2100,2115,2120,2090,31054
|
|
20240711,150600,1594872060,2115,2120,2120,2110,23492
|
|
20240711,150500,1545201310,2125,2130,2130,2125,3850
|
|
20240711,150400,1537009735,2130,2130,2130,2125,2531
|
|
20240711,150300,1531628705,2130,2130,2130,2130,235
|
|
20240711,150200,1531128155,2130,2130,2130,2130,749
|
|
20240711,150100,1529532785,2130,2130,2130,2130,4
|
|
20240711,150000,1529524265,2130,2130,2130,2125,1201
|
|
20240711,145900,1526971135,2130,2125,2130,2125,1661
|
|
20240711,145800,1523436440,2135,2120,2135,2115,1271
|
|
20240711,145700,1520740520,2125,2125,2130,2120,4566
|
|
20240711,145600,1511060465,2130,2130,2130,2120,3847
|
|
20240711,145500,1502879780,2130,2130,2135,2130,102
|
|
20240711,145400,1502662515,2135,2135,2135,2130,5819
|
|
20240711,145300,1490267610,2140,2135,2140,2135,99
|
|
20240711,145200,1490055895,2135,2140,2140,2130,11685
|
|
20240711,145100,1465116930,2135,2140,2140,2135,1202
|
|
20240711,145000,1462546850,2140,2145,2145,2140,1759
|
|
20240711,144900,1458781080,2140,2140,2140,2135,1861
|
|
20240711,144800,1454800220,2145,2135,2145,2135,1030
|
|
20240711,144700,1452596950,2140,2145,2145,2135,1469
|
|
20240711,144600,1449446345,2150,2150,2150,2135,26219
|
|
20240711,144500,1393346225,2145,2150,2150,2145,714
|
|
20240711,144400,1391814685,2145,2150,2150,2145,4213
|
|
20240711,144300,1382772050,2150,2160,2160,2150,2696
|
|
20240711,144200,1376969845,2160,2160,2160,2160,0
|
|
20240711,144100,1376969845,2160,2160,2160,2160,5
|
|
20240711,144000,1376959045,2160,2160,2160,2155,855
|
|
20240711,143900,1375114745,2160,2160,2160,2160,400
|
|
20240711,143800,1374250745,2160,2160,2160,2160,400
|
|
20240711,143700,1373386745,2160,2155,2160,2155,1312
|
|
20240711,143600,1370558720,2155,2155,2155,2155,0
|
|
20240711,143500,1370558720,2155,2155,2155,2155,693
|
|
20240711,143400,1369065305,2155,2160,2160,2155,745
|
|
20240711,143300,1367456855,2160,2160,2160,2160,0
|
|
20240711,143200,1367456855,2160,2160,2160,2160,301
|
|
20240711,143100,1366806695,2160,2160,2160,2160,200
|
|
20240711,143000,1366374695,2160,2160,2160,2160,1
|
|
20240711,142900,1366372535,2160,2160,2160,2160,1779
|
|
20240711,142800,1362529895,2160,2160,2160,2160,100
|
|
20240711,142700,1362313895,2160,2155,2160,2155,1001
|
|
20240711,142600,1360154235,2155,2155,2155,2155,1742
|
|
20240711,142500,1356400225,2160,2160,2160,2160,20
|
|
20240711,142400,1356357025,2160,2155,2160,2155,1019
|
|
20240711,142300,1354158575,2155,2160,2160,2155,1624
|
|
20240711,142200,1350654235,2160,2160,2160,2160,0
|
|
20240711,142100,1350654235,2160,2160,2160,2160,30
|
|
20240711,142000,1350589435,2160,2160,2160,2160,40
|
|
20240711,141900,1350503035,2160,2160,2160,2160,0
|
|
20240711,141800,1350503035,2160,2160,2160,2160,676
|
|
20240711,141700,1349042875,2160,2160,2160,2160,50
|
|
20240711,141600,1348934875,2160,2160,2160,2160,0
|
|
20240711,141500,1348934875,2160,2155,2160,2155,510
|
|
20240711,141400,1347835820,2155,2155,2155,2155,0
|
|
20240711,141300,1347835820,2155,2155,2155,2155,0
|
|
20240711,141200,1347835820,2155,2155,2155,2155,0
|
|
20240711,141100,1347835820,2155,2155,2155,2155,520
|
|
20240711,141000,1346715220,2155,2155,2155,2155,0
|
|
20240711,140900,1346715220,2155,2155,2155,2155,0
|
|
20240711,140800,1346715220,2155,2155,2155,2155,1379
|
|
20240711,140700,1343743475,2155,2155,2155,2155,15
|
|
20240711,140600,1343711150,2155,2155,2155,2155,208
|
|
20240711,140500,1343262910,2155,2155,2155,2155,10
|
|
20240711,140400,1343241360,2155,2155,2155,2155,0
|
|
20240711,140300,1343241360,2155,2155,2155,2155,399
|
|
20240711,140200,1342381515,2155,2155,2155,2155,1
|
|
20240711,140100,1342379360,2150,2150,2150,2150,21
|
|
20240711,140000,1342334210,2155,2150,2160,2150,9802
|
|
20240711,135900,1321228225,2155,2155,2155,2155,0
|
|
20240711,135800,1321228225,2155,2155,2155,2155,10
|
|
20240711,135700,1321206675,2155,2155,2155,2155,0
|
|
20240711,135600,1321206675,2155,2155,2155,2155,1000
|
|
20240711,135500,1319051675,2155,2155,2155,2155,3
|
|
20240711,135400,1319045210,2160,2160,2160,2160,376
|
|
20240711,135300,1318233050,2160,2160,2160,2160,0
|
|
20240711,135200,1318233050,2160,2160,2160,2160,0
|
|
20240711,135100,1318233050,2160,2160,2160,2160,0
|
|
20240711,135000,1318233050,2160,2160,2160,2160,1
|
|
20240711,134900,1318230890,2155,2155,2155,2155,931
|
|
20240711,134800,1316224585,2160,2160,2160,2160,50
|
|
20240711,134700,1316116585,2160,2160,2160,2160,0
|
|
20240711,134600,1316116585,2160,2160,2160,2160,3
|
|
20240711,134500,1316110105,2160,2160,2160,2160,3
|
|
20240711,134400,1316103625,2160,2160,2160,2160,2
|
|
20240711,134300,1316099305,2160,2160,2160,2160,1765
|
|
20240711,134200,1312286905,2160,2160,2160,2160,309
|
|
20240711,134100,1311619465,2160,2160,2160,2160,0
|
|
20240711,134000,1311619465,2160,2160,2160,2160,101
|
|
20240711,133900,1311401305,2160,2160,2160,2160,5000
|
|
20240711,133800,1300601305,2150,2150,2150,2150,0
|
|
20240711,133700,1300601305,2150,2150,2150,2150,0
|
|
20240711,133600,1300601305,2150,2155,2155,2150,215
|
|
20240711,133500,1300138100,2155,2155,2155,2155,10
|
|
20240711,133400,1300116550,2155,2155,2155,2155,13
|
|
20240711,133300,1300088535,2155,2155,2155,2155,0
|
|
20240711,133200,1300088535,2155,2155,2155,2155,51
|
|
20240711,133100,1299978630,2155,2150,2155,2150,304
|
|
20240711,133000,1299324960,2155,2155,2155,2155,462
|
|
20240711,132900,1298329350,2155,2155,2155,2155,0
|
|
20240711,132800,1298329350,2155,2155,2155,2155,66
|
|
20240711,132700,1298187120,2150,2150,2150,2150,0
|
|
20240711,132600,1298187120,2150,2150,2150,2150,0
|
|
20240711,132500,1298187120,2150,2150,2150,2150,55
|
|
20240711,132400,1298068870,2150,2150,2150,2150,0
|
|
20240711,132300,1298068870,2150,2150,2150,2150,13
|
|
20240711,132200,1298040920,2160,2160,2160,2160,0
|
|
20240711,132100,1298040920,2160,2155,2160,2150,1884
|
|
20240711,132000,1293980890,2155,2155,2155,2155,18
|
|
20240711,131900,1293942100,2155,2160,2160,2155,1652
|
|
20240711,131800,1290375280,2160,2160,2160,2160,208
|
|
20240711,131700,1289926000,2155,2155,2160,2155,1445
|
|
20240711,131600,1286812020,2155,2155,2155,2155,201
|
|
20240711,131500,1286378865,2150,2150,2150,2150,499
|
|
20240711,131400,1285306015,2145,2145,2145,2145,0
|
|
20240711,131300,1285306015,2145,2145,2145,2145,0
|
|
20240711,131200,1285306015,2145,2145,2145,2145,0
|
|
20240711,131100,1285306015,2145,2150,2150,2145,3235
|
|
20240711,131000,1278366890,2150,2155,2155,2150,32
|
|
20240711,130900,1278297980,2145,2155,2155,2145,3182
|
|
20240711,130800,1271472440,2155,2155,2155,2155,11
|
|
20240711,130700,1271448735,2155,2155,2155,2155,0
|
|
20240711,130600,1271448735,2155,2155,2155,2155,10
|
|
20240711,130500,1271427185,2150,2150,2150,2150,0
|
|
20240711,130400,1271427185,2150,2150,2150,2150,820
|
|
20240711,130300,1269664185,2150,2150,2150,2150,3800
|
|
20240711,130200,1261494185,2155,2155,2155,2155,1001
|
|
20240711,130100,1259337030,2155,2160,2160,2155,54
|
|
20240711,130000,1259220645,2150,2150,2150,2150,0
|
|
20240711,125900,1259220645,2150,2150,2150,2150,0
|
|
20240711,125800,1259220645,2150,2150,2150,2150,157
|
|
20240711,125700,1258883095,2150,2150,2150,2150,500
|
|
20240711,125600,1257808095,2150,2150,2150,2150,0
|
|
20240711,125500,1257808095,2150,2150,2150,2150,0
|
|
20240711,125400,1257808095,2150,2150,2150,2150,0
|
|
20240711,125300,1257808095,2150,2150,2150,2150,0
|
|
20240711,125200,1257808095,2150,2150,2150,2150,0
|
|
20240711,125100,1257808095,2150,2150,2150,2150,46
|
|
20240711,125000,1257709195,2150,2150,2150,2150,0
|
|
20240711,124900,1257709195,2150,2150,2150,2150,0
|
|
20240711,124800,1257709195,2150,2150,2150,2150,27
|
|
20240711,124700,1257651145,2150,2145,2150,2145,954
|
|
20240711,124600,1255604805,2150,2150,2150,2150,1846
|
|
20240711,124500,1251635905,2160,2160,2160,2160,0
|
|
20240711,124400,1251635905,2160,2160,2160,2160,50
|
|
20240711,124300,1251527905,2160,2160,2160,2160,20
|
|
20240711,124200,1251484705,2160,2160,2160,2160,1
|
|
20240711,124100,1251482545,2165,2165,2165,2165,0
|
|
20240711,124000,1251482545,2165,2165,2165,2165,0
|
|
20240711,123900,1251482545,2165,2165,2165,2165,0
|
|
20240711,123800,1251482545,2165,2165,2165,2165,1
|
|
20240711,123700,1251480380,2165,2165,2165,2165,0
|
|
20240711,123600,1251480380,2165,2165,2165,2165,3
|
|
20240711,123500,1251473885,2165,2165,2165,2165,1
|
|
20240711,123400,1251471720,2155,2160,2160,2155,1727
|
|
20240711,123300,1247750020,2155,2155,2155,2155,223
|
|
20240711,123200,1247269455,2160,2160,2160,2160,100
|
|
20240711,123100,1247053455,2160,2165,2165,2160,106
|
|
20240711,123000,1246823995,2165,2165,2165,2165,0
|
|
20240711,122900,1246823995,2165,2165,2165,2165,0
|
|
20240711,122800,1246823995,2165,2165,2165,2165,0
|
|
20240711,122700,1246823995,2165,2160,2165,2160,5
|
|
20240711,122600,1246813190,2160,2160,2160,2155,13
|
|
20240711,122500,1246785115,2150,2150,2150,2150,4060
|
|
20240711,122400,1238056115,2165,2165,2165,2165,884
|
|
20240711,122300,1236142255,2150,2165,2165,2150,3
|
|
20240711,122200,1236135790,2165,2165,2165,2165,329
|
|
20240711,122100,1235423505,2165,2160,2165,2160,1001
|
|
20240711,122000,1233260120,2150,2150,2150,2150,0
|
|
20240711,121900,1233260120,2150,2150,2150,2150,0
|
|
20240711,121800,1233260120,2150,2150,2150,2150,0
|
|
20240711,121700,1233260120,2150,2155,2155,2150,219
|
|
20240711,121600,1232789250,2160,2160,2160,2160,0
|
|
20240711,121500,1232789250,2160,2160,2160,2160,17
|
|
20240711,121400,1232752530,2165,2165,2165,2160,601
|
|
20240711,121300,1231453865,2165,2165,2165,2165,147
|
|
20240711,121200,1231135610,2165,2165,2165,2165,55
|
|
20240711,121100,1231016535,2165,2165,2165,2165,50
|
|
20240711,121000,1230908285,2165,2165,2165,2165,0
|
|
20240711,120900,1230908285,2165,2165,2165,2165,3000
|
|
20240711,120800,1224413285,2165,2165,2165,2165,0
|
|
20240711,120700,1224413285,2165,2165,2165,2165,0
|
|
20240711,120600,1224413285,2165,2165,2165,2165,0
|
|
20240711,120500,1224413285,2165,2165,2165,2165,1
|
|
20240711,120400,1224411120,2165,2165,2165,2150,10023
|
|
20240711,120300,1202861325,2165,2160,2165,2160,39
|
|
20240711,120200,1202777080,2150,2155,2155,2150,5000
|
|
20240711,120100,1192023155,2160,2160,2160,2160,210
|
|
20240711,120000,1191569555,2160,2160,2160,2160,1500
|
|
20240711,115900,1188329555,2160,2160,2160,2160,115
|
|
20240711,115800,1188081155,2160,2160,2160,2160,141
|
|
20240711,115700,1187776595,2160,2160,2160,2155,2323
|
|
20240711,115600,1182760515,2160,2160,2160,2160,0
|
|
20240711,115500,1182760515,2160,2160,2160,2160,0
|
|
20240711,115400,1182760515,2160,2160,2160,2160,885
|
|
20240711,115300,1180848915,2160,2160,2160,2160,101
|
|
20240711,115200,1180630755,2160,2155,2160,2155,293
|
|
20240711,115100,1179999335,2150,2150,2150,2150,0
|
|
20240711,115000,1179999335,2150,2150,2150,2150,0
|
|
20240711,114900,1179999335,2150,2150,2150,2150,2500
|
|
20240711,114800,1174624335,2160,2160,2160,2160,342
|
|
20240711,114700,1173885615,2160,2160,2160,2160,110
|
|
20240711,114600,1173648015,2160,2160,2160,2160,1363
|
|
20240711,114500,1170703935,2160,2160,2160,2160,0
|
|
20240711,114400,1170703935,2160,2160,2160,2160,0
|
|
20240711,114300,1170703935,2160,2155,2160,2155,798
|
|
20240711,114200,1168984220,2155,2150,2155,2145,1117
|
|
20240711,114100,1166585160,2145,2145,2150,2145,56
|
|
20240711,114000,1166465015,2145,2145,2145,2145,1570
|
|
20240711,113900,1163097365,2150,2155,2155,2150,9
|
|
20240711,113800,1163077980,2145,2145,2145,2140,1309
|
|
20240711,113700,1160270210,2145,2135,2145,2135,2397
|
|
20240711,113600,1155139200,2140,2140,2145,2140,561
|
|
20240711,113500,1153936120,2135,2155,2155,2135,9856
|
|
20240711,113400,1132854365,2155,2155,2155,2155,26
|
|
20240711,113300,1132798335,2155,2150,2155,2150,22
|
|
20240711,113200,1132750935,2150,2150,2150,2150,102
|
|
20240711,113100,1132531635,2155,2155,2155,2155,6
|
|
20240711,113000,1132518705,2160,2155,2160,2150,1556
|
|
20240711,112900,1129171220,2155,2155,2155,2155,35
|
|
20240711,112800,1129095795,2155,2160,2165,2155,1014
|
|
20240711,112700,1126905505,2155,2160,2160,2155,1706
|
|
20240711,112600,1123220550,2150,2150,2150,2150,0
|
|
20240711,112500,1123220550,2150,2150,2150,2150,200
|
|
20240711,112400,1122790550,2140,2140,2140,2140,0
|
|
20240711,112300,1122790550,2140,2140,2140,2140,0
|
|
20240711,112200,1122790550,2140,2140,2140,2140,0
|
|
20240711,112100,1122790550,2140,2140,2140,2140,740
|
|
20240711,112000,1121206950,2160,2155,2160,2145,11713
|
|
20240711,111900,1096038680,2165,2155,2165,2155,1006
|
|
20240711,111800,1093870690,2165,2165,2165,2165,25
|
|
20240711,111700,1093816565,2165,2165,2165,2165,1000
|
|
20240711,111600,1091651565,2170,2170,2170,2170,20
|
|
20240711,111500,1091608165,2170,2170,2170,2160,612
|
|
20240711,111400,1090285135,2170,2160,2170,2160,1867
|
|
20240711,111300,1086251905,2160,2170,2170,2160,1465
|
|
20240711,111200,1083085695,2170,2165,2170,2165,1088
|
|
20240711,111100,1080730170,2165,2165,2165,2160,906
|
|
20240711,111000,1078773180,2165,2160,2165,2160,3410
|
|
20240711,110900,1071407565,2160,2165,2165,2160,2459
|
|
20240711,110800,1066090990,2165,2160,2165,2150,1825
|
|
20240711,110700,1062148950,2160,2160,2160,2160,55
|
|
20240711,110600,1062030150,2160,2160,2160,2155,389
|
|
20240711,110500,1061190160,2160,2150,2160,2150,3732
|
|
20240711,110400,1053166210,2145,2145,2150,2140,6992
|
|
20240711,110300,1038191140,2140,2140,2140,2140,0
|
|
20240711,110200,1038191140,2140,2150,2150,2140,1245
|
|
20240711,110100,1035519840,2150,2145,2150,2140,941
|
|
20240711,110000,1033503705,2145,2140,2150,2135,2806
|
|
20240711,105900,1027502460,2135,2135,2150,2135,2031
|
|
20240711,105800,1023154885,2140,2150,2150,2140,9682
|
|
20240711,105700,1002417590,2150,2145,2150,2145,606
|
|
20240711,105600,1001116035,2145,2145,2145,2145,1726
|
|
20240711,105500,997413765,2145,2145,2145,2140,7326
|
|
20240711,105400,981717080,2140,2150,2155,2135,13717
|
|
20240711,105300,952355290,2160,2175,2195,2145,11925
|
|
20240711,105200,926650060,2175,2195,2195,2150,31090
|
|
20240711,105100,859338830,2200,2200,2200,2200,0
|
|
20240711,105000,859338830,2200,2200,2200,2200,300
|
|
20240711,104900,858678830,2205,2205,2205,2205,0
|
|
20240711,104800,858678830,2205,2200,2205,2200,165
|
|
20240711,104700,858315015,2200,2205,2205,2200,894
|
|
20240711,104600,856343760,2200,2205,2210,2185,12012
|
|
20240711,104500,829944350,2210,2210,2210,2210,42
|
|
20240711,104400,829851530,2210,2205,2210,2205,462
|
|
20240711,104300,828832815,2210,2210,2210,2210,0
|
|
20240711,104200,828832815,2210,2210,2210,2210,7
|
|
20240711,104100,828817345,2210,2210,2210,2210,250
|
|
20240711,104000,828264845,2210,2210,2210,2210,0
|
|
20240711,103900,828264845,2210,2205,2210,2205,238
|
|
20240711,103800,827739990,2205,2205,2205,2205,0
|
|
20240711,103700,827739990,2205,2200,2205,2200,1373
|
|
20240711,103600,824718190,2200,2200,2200,2200,50
|
|
20240711,103500,824608190,2200,2200,2200,2200,1
|
|
20240711,103400,824605990,2200,2190,2200,2190,2076
|
|
20240711,103300,820059540,2190,2200,2200,2190,109
|
|
20240711,103200,819819830,2200,2200,2200,2200,0
|
|
20240711,103100,819819830,2200,2195,2200,2190,1159
|
|
20240711,103000,817278895,2200,2200,2200,2200,0
|
|
20240711,102900,817278895,2200,2200,2200,2190,877
|
|
20240711,102800,815356260,2200,2200,2200,2200,314
|
|
20240711,102700,814665460,2200,2200,2200,2200,100
|
|
20240711,102600,814445460,2200,2210,2210,2200,1796
|
|
20240711,102500,810493735,2210,2210,2210,2210,201
|
|
20240711,102400,810049525,2210,2210,2210,2210,20
|
|
20240711,102300,810005325,2205,2205,2205,2205,257
|
|
20240711,102200,809438640,2205,2205,2205,2205,100
|
|
20240711,102100,809218140,2205,2205,2205,2205,0
|
|
20240711,102000,809218140,2205,2205,2205,2205,0
|
|
20240711,101900,809218140,2205,2205,2205,2205,50
|
|
20240711,101800,809107890,2205,2200,2205,2200,619
|
|
20240711,101700,807746075,2200,2200,2200,2200,0
|
|
20240711,101600,807746075,2200,2205,2205,2200,452
|
|
20240711,101500,806749810,2200,2195,2200,2195,352
|
|
20240711,101400,805975560,2195,2195,2195,2195,101
|
|
20240711,101300,805753865,2195,2185,2195,2185,654
|
|
20240711,101200,804322370,2185,2185,2185,2185,698
|
|
20240711,101100,802797240,2175,2180,2180,2175,167
|
|
20240711,101000,802433955,2185,2180,2185,2180,1695
|
|
20240711,100900,798738835,2180,2185,2185,2180,102
|
|
20240711,100800,798516465,2185,2175,2185,2175,652
|
|
20240711,100700,797096750,2180,2180,2180,2180,7
|
|
20240711,100600,797081490,2180,2190,2190,2180,211
|
|
20240711,100500,796620000,2190,2190,2190,2190,167
|
|
20240711,100400,796254270,2190,2190,2190,2190,0
|
|
20240711,100300,796254270,2190,2195,2195,2175,5113
|
|
20240711,100200,785119650,2195,2190,2195,2190,1826
|
|
20240711,100100,781115945,2195,2185,2195,2185,388
|
|
20240711,100000,780266070,2190,2185,2190,2185,3015
|
|
20240711,095900,773663400,2185,2185,2190,2185,7021
|
|
20240711,095800,758288070,2185,2185,2185,2180,205
|
|
20240711,095700,757841145,2185,2185,2190,2185,651
|
|
20240711,095600,756418610,2185,2180,2185,2180,2308
|
|
20240711,095500,751382975,2185,2180,2185,2160,3117
|
|
20240711,095400,744610135,2180,2170,2180,2170,728
|
|
20240711,095300,743027290,2170,2170,2170,2170,544
|
|
20240711,095200,741846810,2165,2165,2165,2165,364
|
|
20240711,095100,741058750,2165,2165,2165,2165,110
|
|
20240711,095000,740820600,2160,2165,2165,2160,1766
|
|
20240711,094900,736997395,2165,2170,2170,2155,3096
|
|
20240711,094800,730311110,2170,2170,2170,2165,1614
|
|
20240711,094700,726815505,2170,2165,2170,2160,1587
|
|
20240711,094600,723381065,2165,2165,2165,2160,913
|
|
20240711,094500,721406920,2165,2160,2165,2160,682
|
|
20240711,094400,719933740,2160,2165,2165,2150,5374
|
|
20240711,094300,708366530,2165,2170,2170,2150,16226
|
|
20240711,094200,673376345,2190,2175,2190,2160,23161
|
|
20240711,094100,622977085,2175,2190,2190,2150,19806
|
|
20240711,094000,580187365,2190,2190,2190,2185,1021
|
|
20240711,093900,577951675,2190,2180,2190,2180,5876
|
|
20240711,093800,565089060,2180,2170,2180,2170,8663
|
|
20240711,093700,546255345,2160,2165,2175,2160,5547
|
|
20240711,093600,534265120,2165,2165,2165,2160,724
|
|
20240711,093500,532698420,2165,2180,2180,2150,13361
|
|
20240711,093400,503871400,2175,2180,2190,2175,3485
|
|
20240711,093300,496264705,2180,2165,2190,2165,2192
|
|
20240711,093200,491511330,2165,2160,2165,2150,1281
|
|
20240711,093100,488744230,2160,2160,2170,2140,30754
|
|
20240711,093000,422732405,2150,2215,2215,2150,39643
|
|
20240711,092900,336518680,2215,2205,2215,2205,11
|
|
20240711,092800,336494385,2205,2210,2210,2205,4317
|
|
20240711,092700,326960980,2210,2205,2210,2205,777
|
|
20240711,092600,325247585,2195,2195,2195,2195,101
|
|
20240711,092500,325025890,2195,2200,2205,2195,1622
|
|
20240711,092400,321464990,2205,2205,2225,2200,16480
|
|
20240711,092300,285148780,2200,2200,2200,2195,1322
|
|
20240711,092200,282245155,2200,2200,2200,2200,65
|
|
20240711,092100,282102155,2200,2195,2200,2195,2157
|
|
20240711,092000,277357295,2190,2195,2195,2185,2336
|
|
20240711,091900,272246465,2195,2205,2205,2190,3663
|
|
20240711,091800,264186220,2205,2200,2205,2200,38
|
|
20240711,091700,264102515,2200,2195,2200,2180,5513
|
|
20240711,091600,252047080,2200,2195,2210,2175,21293
|
|
20240711,091500,205308875,2190,2195,2195,2190,2106
|
|
20240711,091400,200689600,2195,2195,2200,2190,6534
|
|
20240711,091300,186336020,2195,2215,2215,2190,15465
|
|
20240711,091200,152289150,2220,2220,2230,2215,3196
|
|
20240711,091100,145194140,2215,2220,2220,2195,11509
|
|
20240711,091000,119790505,2220,2260,2260,2220,14269
|
|
20240711,090900,87768580,2255,2280,2280,2255,5546
|
|
20240711,090800,75200240,2280,2285,2290,2270,5503
|
|
20240711,090700,62671815,2285,2285,2290,2285,1667
|
|
20240711,090600,58862700,2285,2285,2300,2285,1703
|
|
20240711,090500,54967895,2285,2290,2295,2285,2531
|
|
20240711,090400,49175045,2290,2300,2300,2290,281
|
|
20240711,090300,48529780,2295,2310,2310,2295,4691
|
|
20240711,090200,37739095,2310,2305,2310,2305,856
|
|
20240711,090100,35762205,2305,2315,2320,2305,2879
|
|
20240711,090000,29116250,2315,2280,2390,2280,12721
|