604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,190000,1537628125,2270,2270,2270,2270,0
|
|
20240711,185900,1537628125,2270,2270,2270,2270,0
|
|
20240711,185800,1537628125,2270,2270,2270,2270,0
|
|
20240711,185700,1537628125,2270,2270,2270,2270,0
|
|
20240711,185600,1537628125,2270,2270,2270,2270,0
|
|
20240711,185500,1537628125,2270,2270,2270,2270,0
|
|
20240711,185400,1537628125,2270,2270,2270,2270,0
|
|
20240711,185300,1537628125,2270,2270,2270,2270,0
|
|
20240711,185200,1537628125,2270,2270,2270,2270,0
|
|
20240711,185100,1537628125,2270,2270,2270,2270,0
|
|
20240711,185000,1537628125,2270,2270,2270,2270,0
|
|
20240711,184900,1537628125,2270,2270,2270,2270,0
|
|
20240711,184800,1537628125,2270,2270,2270,2270,0
|
|
20240711,184700,1537628125,2270,2270,2270,2270,0
|
|
20240711,184600,1537628125,2270,2270,2270,2270,0
|
|
20240711,184500,1537628125,2270,2270,2270,2270,0
|
|
20240711,184400,1537628125,2270,2270,2270,2270,0
|
|
20240711,184300,1537628125,2270,2270,2270,2270,0
|
|
20240711,184200,1537628125,2270,2270,2270,2270,0
|
|
20240711,184100,1537628125,2270,2270,2270,2270,0
|
|
20240711,184000,1537628125,2270,2270,2270,2270,0
|
|
20240711,183900,1537628125,2270,2270,2270,2270,0
|
|
20240711,183800,1537628125,2270,2270,2270,2270,0
|
|
20240711,183700,1537628125,2270,2270,2270,2270,0
|
|
20240711,183600,1537628125,2270,2270,2270,2270,0
|
|
20240711,183500,1537628125,2270,2270,2270,2270,0
|
|
20240711,183400,1537628125,2270,2270,2270,2270,0
|
|
20240711,183300,1537628125,2270,2270,2270,2270,0
|
|
20240711,183200,1537628125,2270,2270,2270,2270,0
|
|
20240711,183100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,183000,1537628125,2270,2270,2270,2270,0
|
|
20240711,182900,1537628125,2270,2270,2270,2270,0
|
|
20240711,182800,1537628125,2270,2270,2270,2270,0
|
|
20240711,182700,1537628125,2270,2270,2270,2270,0
|
|
20240711,182600,1537628125,2270,2270,2270,2270,0
|
|
20240711,182500,1537628125,2270,2270,2270,2270,0
|
|
20240711,182400,1537628125,2270,2270,2270,2270,0
|
|
20240711,182300,1537628125,2270,2270,2270,2270,0
|
|
20240711,182200,1537628125,2270,2270,2270,2270,0
|
|
20240711,182100,1537628125,2270,2270,2270,2270,0
|
|
20240711,182000,1537628125,2270,2270,2270,2270,0
|
|
20240711,181900,1537628125,2270,2270,2270,2270,0
|
|
20240711,181800,1537628125,2270,2270,2270,2270,0
|
|
20240711,181700,1537628125,2270,2270,2270,2270,0
|
|
20240711,181600,1537628125,2270,2270,2270,2270,0
|
|
20240711,181500,1537628125,2270,2270,2270,2270,0
|
|
20240711,181400,1537628125,2270,2270,2270,2270,0
|
|
20240711,181300,1537628125,2270,2270,2270,2270,0
|
|
20240711,181200,1537628125,2270,2270,2270,2270,0
|
|
20240711,181100,1537628125,2270,2270,2270,2270,0
|
|
20240711,181000,1537628125,2270,2270,2270,2270,0
|
|
20240711,180900,1537628125,2270,2270,2270,2270,0
|
|
20240711,180800,1537628125,2270,2270,2270,2270,0
|
|
20240711,180700,1537628125,2270,2270,2270,2270,0
|
|
20240711,180600,1537628125,2270,2270,2270,2270,0
|
|
20240711,180500,1537628125,2270,2270,2270,2270,0
|
|
20240711,180400,1537628125,2270,2270,2270,2270,0
|
|
20240711,180300,1537628125,2270,2270,2270,2270,0
|
|
20240711,180200,1537628125,2270,2270,2270,2270,0
|
|
20240711,180100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,180000,1537628125,2270,2270,2270,2270,0
|
|
20240711,175900,1537628125,2270,2270,2270,2270,0
|
|
20240711,175800,1537628125,2270,2270,2270,2270,0
|
|
20240711,175700,1537628125,2270,2270,2270,2270,0
|
|
20240711,175600,1537628125,2270,2270,2270,2270,0
|
|
20240711,175500,1537628125,2270,2270,2270,2270,0
|
|
20240711,175400,1537628125,2270,2270,2270,2270,0
|
|
20240711,175300,1537628125,2270,2270,2270,2270,0
|
|
20240711,175200,1537628125,2270,2270,2270,2270,0
|
|
20240711,175100,1537628125,2270,2270,2270,2270,0
|
|
20240711,175000,1537628125,2270,2270,2270,2270,0
|
|
20240711,174900,1537628125,2270,2270,2270,2270,0
|
|
20240711,174800,1537628125,2270,2270,2270,2270,0
|
|
20240711,174700,1537628125,2270,2270,2270,2270,0
|
|
20240711,174600,1537628125,2270,2270,2270,2270,0
|
|
20240711,174500,1537628125,2270,2270,2270,2270,0
|
|
20240711,174400,1537628125,2270,2270,2270,2270,0
|
|
20240711,174300,1537628125,2270,2270,2270,2270,0
|
|
20240711,174200,1537628125,2270,2270,2270,2270,0
|
|
20240711,174100,1537628125,2270,2270,2270,2270,0
|
|
20240711,174000,1537628125,2270,2270,2270,2270,0
|
|
20240711,173900,1537628125,2270,2270,2270,2270,0
|
|
20240711,173800,1537628125,2270,2270,2270,2270,0
|
|
20240711,173700,1537628125,2270,2270,2270,2270,0
|
|
20240711,173600,1537628125,2270,2270,2270,2270,0
|
|
20240711,173500,1537628125,2270,2270,2270,2270,0
|
|
20240711,173400,1537628125,2270,2270,2270,2270,0
|
|
20240711,173300,1537628125,2270,2270,2270,2270,0
|
|
20240711,173200,1537628125,2270,2270,2270,2270,0
|
|
20240711,173100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,173000,1537628125,2270,2270,2270,2270,0
|
|
20240711,172900,1537628125,2270,2270,2270,2270,0
|
|
20240711,172800,1537628125,2270,2270,2270,2270,0
|
|
20240711,172700,1537628125,2270,2270,2270,2270,0
|
|
20240711,172600,1537628125,2270,2270,2270,2270,0
|
|
20240711,172500,1537628125,2270,2270,2270,2270,0
|
|
20240711,172400,1537628125,2270,2270,2270,2270,0
|
|
20240711,172300,1537628125,2270,2270,2270,2270,0
|
|
20240711,172200,1537628125,2270,2270,2270,2270,0
|
|
20240711,172100,1537628125,2270,2270,2270,2270,0
|
|
20240711,172000,1537628125,2270,2270,2270,2270,0
|
|
20240711,171900,1537628125,2270,2270,2270,2270,0
|
|
20240711,171800,1537628125,2270,2270,2270,2270,0
|
|
20240711,171700,1537628125,2270,2270,2270,2270,0
|
|
20240711,171600,1537628125,2270,2270,2270,2270,0
|
|
20240711,171500,1537628125,2270,2270,2270,2270,0
|
|
20240711,171400,1537628125,2270,2270,2270,2270,0
|
|
20240711,171300,1537628125,2270,2270,2270,2270,0
|
|
20240711,171200,1537628125,2270,2270,2270,2270,0
|
|
20240711,171100,1537628125,2270,2270,2270,2270,0
|
|
20240711,171000,1537628125,2270,2270,2270,2270,0
|
|
20240711,170900,1537628125,2270,2270,2270,2270,0
|
|
20240711,170800,1537628125,2270,2270,2270,2270,0
|
|
20240711,170700,1537628125,2270,2270,2270,2270,0
|
|
20240711,170600,1537628125,2270,2270,2270,2270,0
|
|
20240711,170500,1537628125,2270,2270,2270,2270,0
|
|
20240711,170400,1537628125,2270,2270,2270,2270,0
|
|
20240711,170300,1537628125,2270,2270,2270,2270,0
|
|
20240711,170200,1537628125,2270,2270,2270,2270,0
|
|
20240711,170100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,170000,1537628125,2270,2270,2270,2270,0
|
|
20240711,165900,1537628125,2270,2270,2270,2270,0
|
|
20240711,165800,1537628125,2270,2270,2270,2270,0
|
|
20240711,165700,1537628125,2270,2270,2270,2270,0
|
|
20240711,165600,1537628125,2270,2270,2270,2270,0
|
|
20240711,165500,1537628125,2270,2270,2270,2270,0
|
|
20240711,165400,1537628125,2270,2270,2270,2270,0
|
|
20240711,165300,1537628125,2270,2270,2270,2270,0
|
|
20240711,165200,1537628125,2270,2270,2270,2270,0
|
|
20240711,165100,1537628125,2270,2270,2270,2270,0
|
|
20240711,165000,1537628125,2270,2270,2270,2270,0
|
|
20240711,164900,1537628125,2270,2270,2270,2270,0
|
|
20240711,164800,1537628125,2270,2270,2270,2270,0
|
|
20240711,164700,1537628125,2270,2270,2270,2270,0
|
|
20240711,164600,1537628125,2270,2270,2270,2270,0
|
|
20240711,164500,1537628125,2270,2270,2270,2270,0
|
|
20240711,164400,1537628125,2270,2270,2270,2270,0
|
|
20240711,164300,1537628125,2270,2270,2270,2270,0
|
|
20240711,164200,1537628125,2270,2270,2270,2270,0
|
|
20240711,164100,1537628125,2270,2270,2270,2270,0
|
|
20240711,164000,1537628125,2270,2270,2270,2270,0
|
|
20240711,163900,1537628125,2270,2270,2270,2270,0
|
|
20240711,163800,1537628125,2270,2270,2270,2270,0
|
|
20240711,163700,1537628125,2270,2270,2270,2270,0
|
|
20240711,163600,1537628125,2270,2270,2270,2270,0
|
|
20240711,163500,1537628125,2270,2270,2270,2270,0
|
|
20240711,163400,1537628125,2270,2270,2270,2270,0
|
|
20240711,163300,1537628125,2270,2270,2270,2270,0
|
|
20240711,163200,1537628125,2270,2270,2270,2270,0
|
|
20240711,163100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,163000,1537628125,2270,2270,2270,2270,0
|
|
20240711,162900,1537628125,2270,2270,2270,2270,0
|
|
20240711,162800,1537628125,2270,2270,2270,2270,0
|
|
20240711,162700,1537628125,2270,2270,2270,2270,0
|
|
20240711,162600,1537628125,2270,2270,2270,2270,0
|
|
20240711,162500,1537628125,2270,2270,2270,2270,0
|
|
20240711,162400,1537628125,2270,2270,2270,2270,0
|
|
20240711,162300,1537628125,2270,2270,2270,2270,0
|
|
20240711,162200,1537628125,2270,2270,2270,2270,0
|
|
20240711,162100,1537628125,2270,2270,2270,2270,0
|
|
20240711,162000,1537628125,2270,2270,2270,2270,0
|
|
20240711,161900,1537628125,2270,2270,2270,2270,0
|
|
20240711,161800,1537628125,2270,2270,2270,2270,0
|
|
20240711,161700,1537628125,2270,2270,2270,2270,0
|
|
20240711,161600,1537628125,2270,2270,2270,2270,0
|
|
20240711,161500,1537628125,2270,2270,2270,2270,0
|
|
20240711,161400,1537628125,2270,2270,2270,2270,0
|
|
20240711,161300,1537628125,2270,2270,2270,2270,0
|
|
20240711,161200,1537628125,2270,2270,2270,2270,0
|
|
20240711,161100,1537628125,2270,2270,2270,2270,0
|
|
20240711,161000,1537628125,2270,2270,2270,2270,0
|
|
20240711,160900,1537628125,2270,2270,2270,2270,0
|
|
20240711,160800,1537628125,2270,2270,2270,2270,0
|
|
20240711,160700,1537628125,2270,2270,2270,2270,0
|
|
20240711,160600,1537628125,2270,2270,2270,2270,0
|
|
20240711,160500,1537628125,2270,2270,2270,2270,0
|
|
20240711,160400,1537628125,2270,2270,2270,2270,0
|
|
20240711,160300,1537628125,2270,2270,2270,2270,0
|
|
20240711,160200,1537628125,2270,2270,2270,2270,0
|
|
20240711,160100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,160000,1537628125,2270,2270,2270,2270,0
|
|
20240711,155900,1537628125,2270,2270,2270,2270,0
|
|
20240711,155800,1537628125,2270,2270,2270,2270,0
|
|
20240711,155700,1537628125,2270,2270,2270,2270,0
|
|
20240711,155600,1537628125,2270,2270,2270,2270,0
|
|
20240711,155500,1537628125,2270,2270,2270,2270,0
|
|
20240711,155400,1537628125,2270,2270,2270,2270,0
|
|
20240711,155300,1537628125,2270,2270,2270,2270,0
|
|
20240711,155200,1537628125,2270,2270,2270,2270,0
|
|
20240711,155100,1537628125,2270,2270,2270,2270,0
|
|
20240711,155000,1537628125,2270,2270,2270,2270,0
|
|
20240711,154900,1537628125,2270,2270,2270,2270,0
|
|
20240711,154800,1537628125,2270,2270,2270,2270,0
|
|
20240711,154700,1537628125,2270,2270,2270,2270,0
|
|
20240711,154600,1537628125,2270,2270,2270,2270,0
|
|
20240711,154500,1537628125,2270,2270,2270,2270,0
|
|
20240711,154400,1537628125,2270,2270,2270,2270,0
|
|
20240711,154300,1537628125,2270,2270,2270,2270,0
|
|
20240711,154200,1537628125,2270,2270,2270,2270,0
|
|
20240711,154100,1537628125,2270,2270,2270,2270,0
|
|
20240711,154000,1537628125,2270,2270,2270,2270,0
|
|
20240711,153900,1537628125,2270,2270,2270,2270,0
|
|
20240711,153800,1537628125,2270,2270,2270,2270,0
|
|
20240711,153700,1537628125,2270,2270,2270,2270,0
|
|
20240711,153600,1537628125,2270,2270,2270,2270,0
|
|
20240711,153500,1537628125,2270,2270,2270,2270,0
|
|
20240711,153400,1537628125,2270,2270,2270,2270,0
|
|
20240711,153300,1537628125,2270,2270,2270,2270,0
|
|
20240711,153200,1537628125,2270,2270,2270,2270,0
|
|
20240711,153100,1537628125,2270,2270,2270,2270,4525
|
|
20240711,153000,1537628125,2270,2270,2270,2270,4525
|
|
20240711,152900,1527356375,2265,2265,2265,2265,0
|
|
20240711,152800,1527356375,2265,2265,2265,2265,0
|
|
20240711,152700,1527356375,2265,2265,2265,2265,0
|
|
20240711,152600,1527356375,2265,2265,2265,2265,0
|
|
20240711,152500,1527356375,2265,2265,2265,2265,0
|
|
20240711,152400,1527356375,2265,2265,2265,2265,0
|
|
20240711,152300,1527356375,2265,2265,2265,2265,0
|
|
20240711,152200,1527356375,2265,2265,2265,2265,0
|
|
20240711,152100,1527356375,2265,2265,2265,2265,0
|
|
20240711,152000,1527356375,2265,2265,2265,2265,0
|
|
20240711,151900,1527356375,2265,2255,2265,2255,3077
|
|
20240711,151800,1520404405,2260,2260,2265,2255,3847
|
|
20240711,151700,1511722520,2265,2255,2265,2255,845
|
|
20240711,151600,1509813565,2255,2255,2255,2255,5
|
|
20240711,151500,1509802290,2260,2260,2260,2260,101
|
|
20240711,151400,1509574030,2260,2260,2260,2260,885
|
|
20240711,151300,1507573930,2260,2260,2260,2260,146
|
|
20240711,151200,1507243970,2260,2260,2260,2255,1189
|
|
20240711,151100,1504561845,2260,2260,2260,2260,1261
|
|
20240711,151000,1501711985,2260,2260,2260,2255,692
|
|
20240711,150900,1500150715,2260,2265,2265,2255,163
|
|
20240711,150800,1499781795,2260,2265,2265,2255,92
|
|
20240711,150700,1499573775,2255,2265,2265,2255,4272
|
|
20240711,150600,1489916030,2265,2265,2265,2265,277
|
|
20240711,150500,1489288625,2270,2265,2270,2265,1341
|
|
20240711,150400,1486251235,2265,2265,2265,2260,1151
|
|
20240711,150300,1483649220,2265,2260,2265,2260,1960
|
|
20240711,150200,1479211175,2260,2260,2265,2260,152
|
|
20240711,150100,1478867155,2260,2260,2260,2260,1468
|
|
20240711,150000,1475549475,2265,2265,2265,2265,1304
|
|
20240711,145900,1472595915,2265,2265,2270,2265,788
|
|
20240711,145800,1470810615,2265,2270,2270,2265,269
|
|
20240711,145700,1470200335,2265,2265,2265,2265,168
|
|
20240711,145600,1469819815,2265,2265,2265,2265,94
|
|
20240711,145500,1469606905,2265,2265,2265,2265,321
|
|
20240711,145400,1468879840,2270,2270,2270,2270,662
|
|
20240711,145300,1467377100,2265,2265,2265,2265,36
|
|
20240711,145200,1467295560,2265,2260,2265,2260,315
|
|
20240711,145100,1466582585,2260,2265,2265,2260,364
|
|
20240711,145000,1465758695,2265,2265,2265,2265,1901
|
|
20240711,144900,1461452930,2265,2265,2265,2265,30
|
|
20240711,144800,1461384980,2265,2265,2265,2265,498
|
|
20240711,144700,1460257010,2265,2260,2265,2260,10
|
|
20240711,144600,1460234385,2265,2260,2265,2260,201
|
|
20240711,144500,1459779125,2260,2260,2260,2260,178
|
|
20240711,144400,1459376845,2260,2260,2260,2260,0
|
|
20240711,144300,1459376845,2260,2260,2260,2260,1083
|
|
20240711,144200,1456929265,2265,2265,2265,2265,0
|
|
20240711,144100,1456929265,2265,2265,2265,2265,0
|
|
20240711,144000,1456929265,2265,2265,2265,2265,100
|
|
20240711,143900,1456702765,2260,2260,2265,2260,144
|
|
20240711,143800,1456377320,2265,2265,2265,2265,148
|
|
20240711,143700,1456042100,2260,2260,2260,2260,19
|
|
20240711,143600,1455999160,2260,2260,2260,2260,332
|
|
20240711,143500,1455248840,2260,2260,2260,2260,169
|
|
20240711,143400,1454866900,2260,2260,2260,2260,0
|
|
20240711,143300,1454866900,2260,2260,2260,2260,31
|
|
20240711,143200,1454796840,2260,2260,2260,2260,181
|
|
20240711,143100,1454387780,2260,2260,2260,2260,27
|
|
20240711,143000,1454326760,2260,2260,2260,2260,31
|
|
20240711,142900,1454256700,2260,2260,2260,2260,0
|
|
20240711,142800,1454256700,2260,2260,2260,2260,114
|
|
20240711,142700,1453999060,2260,2260,2260,2260,13
|
|
20240711,142600,1453969680,2260,2265,2265,2260,1004
|
|
20240711,142500,1451700235,2265,2265,2265,2265,1
|
|
20240711,142400,1451697970,2265,2265,2265,2265,178
|
|
20240711,142300,1451294800,2265,2260,2265,2260,24
|
|
20240711,142200,1451240535,2260,2265,2265,2260,11
|
|
20240711,142100,1451215665,2265,2265,2265,2265,7
|
|
20240711,142000,1451199810,2265,2260,2265,2260,86
|
|
20240711,141900,1451005255,2270,2270,2270,2270,0
|
|
20240711,141800,1451005255,2270,2265,2270,2260,1620
|
|
20240711,141700,1447336705,2265,2265,2265,2265,0
|
|
20240711,141600,1447336705,2265,2265,2265,2260,1002
|
|
20240711,141500,1445072175,2260,2265,2265,2260,137
|
|
20240711,141400,1444762055,2265,2260,2265,2260,115
|
|
20240711,141300,1444502150,2260,2260,2260,2260,37
|
|
20240711,141200,1444418530,2260,2260,2260,2260,440
|
|
20240711,141100,1443424130,2265,2265,2265,2265,1
|
|
20240711,141000,1443421865,2260,2260,2260,2260,344
|
|
20240711,140900,1442644425,2260,2260,2260,2260,5
|
|
20240711,140800,1442633125,2265,2260,2265,2260,2240
|
|
20240711,140700,1437564525,2265,2260,2265,2260,434
|
|
20240711,140600,1436583165,2260,2260,2260,2260,166
|
|
20240711,140500,1436208005,2260,2260,2260,2260,984
|
|
20240711,140400,1433984165,2260,2260,2260,2260,15
|
|
20240711,140300,1433950265,2260,2260,2260,2260,0
|
|
20240711,140200,1433950265,2260,2260,2260,2260,114
|
|
20240711,140100,1433692625,2260,2260,2260,2260,0
|
|
20240711,140000,1433692625,2260,2260,2260,2260,908
|
|
20240711,135900,1431640545,2260,2260,2260,2260,0
|
|
20240711,135800,1431640545,2260,2260,2260,2260,0
|
|
20240711,135700,1431640545,2260,2260,2260,2260,0
|
|
20240711,135600,1431640545,2260,2265,2265,2260,214
|
|
20240711,135500,1431156405,2260,2265,2265,2260,576
|
|
20240711,135400,1429851770,2265,2265,2265,2260,456
|
|
20240711,135300,1428821135,2265,2265,2265,2265,0
|
|
20240711,135200,1428821135,2265,2265,2265,2265,53
|
|
20240711,135100,1428701090,2265,2265,2265,2265,92
|
|
20240711,135000,1428492710,2265,2265,2265,2265,852
|
|
20240711,134900,1426562930,2265,2265,2265,2265,202
|
|
20240711,134800,1426105400,2265,2265,2265,2265,0
|
|
20240711,134700,1426105400,2265,2265,2265,2265,0
|
|
20240711,134600,1426105400,2265,2260,2265,2260,91
|
|
20240711,134500,1425899425,2260,2260,2260,2260,0
|
|
20240711,134400,1425899425,2260,2260,2260,2260,1145
|
|
20240711,134300,1423311725,2255,2255,2255,2255,433
|
|
20240711,134200,1422335310,2255,2260,2260,2255,31818
|
|
20240711,134100,1350428530,2265,2265,2265,2265,2855
|
|
20240711,134000,1343961955,2265,2265,2265,2265,360
|
|
20240711,133900,1343146555,2265,2265,2265,2265,1040
|
|
20240711,133800,1340790955,2260,2265,2265,2260,4144
|
|
20240711,133700,1331419795,2260,2265,2265,2260,1200
|
|
20240711,133600,1328706795,2265,2265,2265,2265,1753
|
|
20240711,133500,1324736250,2260,2260,2260,2260,0
|
|
20240711,133400,1324736250,2260,2265,2265,2260,8
|
|
20240711,133300,1324718135,2260,2265,2265,2260,2192
|
|
20240711,133200,1319763515,2265,2265,2265,2265,255
|
|
20240711,133100,1319185940,2265,2270,2270,2260,693
|
|
20240711,133000,1317618625,2260,2270,2270,2260,6913
|
|
20240711,132900,1301964675,2270,2270,2270,2270,99
|
|
20240711,132800,1301739945,2270,2270,2270,2270,1
|
|
20240711,132700,1301737675,2270,2270,2270,2270,21
|
|
20240711,132600,1301690005,2270,2270,2270,2270,183
|
|
20240711,132500,1301274595,2275,2275,2275,2275,1
|
|
20240711,132400,1301272320,2270,2270,2270,2270,28
|
|
20240711,132300,1301208760,2270,2270,2270,2270,0
|
|
20240711,132200,1301208760,2270,2270,2270,2270,21
|
|
20240711,132100,1301161090,2270,2270,2270,2270,133
|
|
20240711,132000,1300859180,2270,2270,2270,2270,71
|
|
20240711,131900,1300698010,2270,2270,2270,2270,20
|
|
20240711,131800,1300652610,2270,2270,2270,2270,300
|
|
20240711,131700,1299971610,2270,2270,2270,2270,186
|
|
20240711,131600,1299549390,2270,2270,2270,2270,773
|
|
20240711,131500,1297794680,2270,2270,2270,2270,18
|
|
20240711,131400,1297753820,2270,2270,2270,2270,0
|
|
20240711,131300,1297753820,2270,2270,2270,2270,0
|
|
20240711,131200,1297753820,2270,2270,2270,2270,126
|
|
20240711,131100,1297467800,2270,2270,2270,2265,2110
|
|
20240711,131000,1292687320,2270,2270,2270,2270,7
|
|
20240711,130900,1292671430,2265,2265,2270,2265,1829
|
|
20240711,130800,1288526120,2265,2270,2270,2265,2103
|
|
20240711,130700,1283759755,2275,2270,2275,2265,2416
|
|
20240711,130600,1278275365,2275,2275,2275,2275,0
|
|
20240711,130500,1278275365,2275,2280,2280,2275,56
|
|
20240711,130400,1278147935,2280,2280,2280,2280,107
|
|
20240711,130300,1277903975,2280,2280,2280,2280,100
|
|
20240711,130200,1277675975,2280,2280,2280,2280,0
|
|
20240711,130100,1277675975,2280,2280,2280,2275,3
|
|
20240711,130000,1277669140,2275,2275,2275,2275,5
|
|
20240711,125900,1277657765,2265,2270,2270,2265,52
|
|
20240711,125800,1277539735,2270,2270,2270,2270,60
|
|
20240711,125700,1277403535,2270,2270,2270,2270,57
|
|
20240711,125600,1277274145,2275,2275,2275,2265,19619
|
|
20240711,125500,1232807115,2275,2275,2275,2275,0
|
|
20240711,125400,1232807115,2275,2275,2275,2275,0
|
|
20240711,125300,1232807115,2275,2275,2275,2275,120
|
|
20240711,125200,1232534115,2275,2275,2275,2275,7
|
|
20240711,125100,1232518190,2280,2280,2280,2280,54
|
|
20240711,125000,1232395070,2280,2280,2280,2280,26
|
|
20240711,124900,1232335790,2280,2280,2280,2280,0
|
|
20240711,124800,1232335790,2280,2280,2285,2280,4291
|
|
20240711,124700,1222533335,2280,2280,2280,2280,0
|
|
20240711,124600,1222533335,2280,2280,2280,2280,508
|
|
20240711,124500,1221375095,2280,2280,2280,2280,100
|
|
20240711,124400,1221147095,2280,2280,2280,2280,0
|
|
20240711,124300,1221147095,2280,2275,2280,2275,2
|
|
20240711,124200,1221142540,2275,2275,2275,2275,137
|
|
20240711,124100,1220830865,2275,2275,2275,2275,101
|
|
20240711,124000,1220601090,2270,2270,2270,2270,114
|
|
20240711,123900,1220342310,2275,2275,2275,2275,909
|
|
20240711,123800,1218274335,2275,2275,2275,2275,0
|
|
20240711,123700,1218274335,2275,2275,2275,2275,0
|
|
20240711,123600,1218274335,2275,2275,2275,2275,0
|
|
20240711,123500,1218274335,2275,2275,2275,2275,0
|
|
20240711,123400,1218274335,2275,2275,2275,2275,0
|
|
20240711,123300,1218274335,2275,2275,2275,2275,364
|
|
20240711,123200,1217446235,2275,2275,2275,2275,0
|
|
20240711,123100,1217446235,2275,2275,2275,2275,0
|
|
20240711,123000,1217446235,2275,2275,2275,2275,15
|
|
20240711,122900,1217412110,2285,2285,2285,2285,2
|
|
20240711,122800,1217407540,2275,2275,2275,2275,0
|
|
20240711,122700,1217407540,2275,2275,2275,2275,0
|
|
20240711,122600,1217407540,2275,2275,2275,2275,300
|
|
20240711,122500,1216725040,2285,2285,2285,2285,0
|
|
20240711,122400,1216725040,2285,2285,2285,2285,4429
|
|
20240711,122300,1206604775,2280,2275,2280,2275,814
|
|
20240711,122200,1204749070,2270,2275,2275,2270,1452
|
|
20240711,122100,1201448080,2275,2275,2275,2275,0
|
|
20240711,122000,1201448080,2275,2275,2275,2275,0
|
|
20240711,121900,1201448080,2275,2275,2275,2275,0
|
|
20240711,121800,1201448080,2275,2275,2275,2275,80
|
|
20240711,121700,1201266080,2275,2280,2280,2275,1066
|
|
20240711,121600,1198840740,2285,2280,2285,2280,40
|
|
20240711,121500,1198749440,2270,2280,2280,2270,2000
|
|
20240711,121400,1194198370,2285,2285,2285,2285,0
|
|
20240711,121300,1194198370,2285,2285,2290,2285,954
|
|
20240711,121200,1192018170,2290,2290,2290,2290,0
|
|
20240711,121100,1192018170,2290,2290,2290,2290,620
|
|
20240711,121000,1190598370,2290,2290,2290,2290,100
|
|
20240711,120900,1190369370,2290,2290,2290,2290,0
|
|
20240711,120800,1190369370,2290,2280,2290,2280,3706
|
|
20240711,120700,1181901225,2280,2280,2280,2280,0
|
|
20240711,120600,1181901225,2280,2280,2280,2280,37
|
|
20240711,120500,1181816865,2280,2280,2280,2280,0
|
|
20240711,120400,1181816865,2280,2280,2280,2280,0
|
|
20240711,120300,1181816865,2280,2280,2280,2280,130
|
|
20240711,120200,1181520465,2280,2280,2280,2280,0
|
|
20240711,120100,1181520465,2280,2280,2285,2280,14
|
|
20240711,120000,1181488490,2285,2280,2285,2280,2
|
|
20240711,115900,1181483925,2280,2280,2280,2280,2
|
|
20240711,115800,1181479365,2280,2280,2280,2280,21
|
|
20240711,115700,1181431485,2280,2280,2280,2280,79
|
|
20240711,115600,1181251365,2280,2270,2285,2270,3992
|
|
20240711,115500,1172142265,2270,2270,2285,2270,12055
|
|
20240711,115400,1144656010,2270,2270,2270,2265,1012
|
|
20240711,115300,1142358900,2270,2270,2270,2270,99
|
|
20240711,115200,1142134170,2270,2265,2270,2265,47
|
|
20240711,115100,1142027485,2265,2275,2275,2265,12
|
|
20240711,115000,1142000205,2275,2275,2275,2265,16
|
|
20240711,114900,1141963865,2265,2270,2275,2265,2844
|
|
20240711,114800,1135511160,2270,2270,2270,2270,5086
|
|
20240711,114700,1123965940,2270,2270,2270,2270,2207
|
|
20240711,114600,1118956050,2270,2270,2270,2270,181
|
|
20240711,114500,1118545180,2275,2270,2275,2270,60
|
|
20240711,114400,1118408690,2270,2275,2275,2270,1552
|
|
20240711,114300,1114885340,2280,2280,2280,2275,211
|
|
20240711,114200,1114404265,2280,2275,2280,2270,3042
|
|
20240711,114100,1107483630,2280,2280,2280,2275,2087
|
|
20240711,114000,1102725275,2280,2275,2280,2275,610
|
|
20240711,113900,1101334485,2275,2275,2275,2275,93
|
|
20240711,113800,1101122910,2275,2275,2275,2275,23
|
|
20240711,113700,1101070585,2280,2275,2280,2275,931
|
|
20240711,113600,1098951660,2275,2275,2275,2275,23
|
|
20240711,113500,1098899335,2280,2275,2280,2275,316
|
|
20240711,113400,1098180430,2270,2275,2275,2270,820
|
|
20240711,113300,1096314935,2275,2275,2275,2275,16
|
|
20240711,113200,1096278535,2275,2275,2275,2275,8
|
|
20240711,113100,1096260335,2280,2280,2280,2280,0
|
|
20240711,113000,1096260335,2280,2280,2280,2275,936
|
|
20240711,112900,1094126395,2275,2275,2275,2275,865
|
|
20240711,112800,1092158520,2270,2275,2275,2270,1060
|
|
20240711,112700,1089747305,2275,2270,2275,2270,239
|
|
20240711,112600,1089204275,2270,2270,2270,2270,48
|
|
20240711,112500,1089095315,2270,2270,2270,2270,49
|
|
20240711,112400,1088984085,2270,2275,2275,2270,1022
|
|
20240711,112300,1086663130,2280,2280,2280,2280,0
|
|
20240711,112200,1086663130,2280,2280,2285,2280,3618
|
|
20240711,112100,1078414075,2280,2280,2280,2280,50
|
|
20240711,112000,1078300075,2280,2280,2280,2280,703
|
|
20240711,111900,1076697235,2280,2280,2280,2270,3749
|
|
20240711,111800,1068170440,2275,2275,2275,2275,51
|
|
20240711,111700,1068054415,2275,2275,2275,2275,60
|
|
20240711,111600,1067917915,2275,2275,2275,2275,116
|
|
20240711,111500,1067654015,2270,2270,2270,2270,1611
|
|
20240711,111400,1063997045,2280,2285,2285,2270,16786
|
|
20240711,111300,1025800380,2285,2290,2290,2285,289
|
|
20240711,111200,1025140000,2285,2285,2285,2285,48
|
|
20240711,111100,1025030320,2285,2285,2285,2285,58
|
|
20240711,111000,1024897790,2285,2285,2285,2285,103
|
|
20240711,110900,1024662435,2280,2285,2285,2280,6378
|
|
20240711,110800,1010088825,2285,2285,2285,2285,293
|
|
20240711,110700,1009419320,2290,2290,2290,2290,92
|
|
20240711,110600,1009208640,2290,2290,2290,2290,1255
|
|
20240711,110500,1006334690,2290,2290,2290,2290,48
|
|
20240711,110400,1006224770,2290,2290,2290,2290,47
|
|
20240711,110300,1006117140,2290,2290,2290,2290,50
|
|
20240711,110200,1006002640,2285,2290,2290,2285,10155
|
|
20240711,110100,982787810,2290,2290,2290,2290,0
|
|
20240711,110000,982787810,2290,2285,2290,2285,1761
|
|
20240711,105900,978763910,2290,2290,2290,2290,50
|
|
20240711,105800,978649410,2290,2285,2290,2285,15
|
|
20240711,105700,978615130,2285,2285,2285,2285,100
|
|
20240711,105600,978386630,2285,2290,2290,2285,38
|
|
20240711,105500,978299615,2290,2295,2295,2290,1132
|
|
20240711,105400,975706675,2290,2290,2290,2290,1800
|
|
20240711,105300,971584675,2290,2295,2295,2290,100
|
|
20240711,105200,971355660,2290,2295,2295,2290,5812
|
|
20240711,105100,958029060,2295,2295,2295,2295,20
|
|
20240711,105000,957983160,2295,2300,2300,2295,933
|
|
20240711,104900,955841920,2300,2300,2300,2300,2
|
|
20240711,104800,955837320,2300,2300,2300,2300,832
|
|
20240711,104700,953923720,2295,2295,2295,2295,440
|
|
20240711,104600,952913920,2300,2300,2300,2300,0
|
|
20240711,104500,952913920,2300,2300,2300,2300,11
|
|
20240711,104400,952888620,2295,2295,2295,2295,0
|
|
20240711,104300,952888620,2295,2295,2295,2295,300
|
|
20240711,104200,952200120,2295,2295,2295,2295,350
|
|
20240711,104100,951396870,2295,2295,2295,2295,2
|
|
20240711,104000,951392280,2300,2300,2305,2300,4828
|
|
20240711,103900,940286835,2305,2305,2305,2305,150
|
|
20240711,103800,939941085,2305,2305,2305,2305,0
|
|
20240711,103700,939941085,2305,2305,2305,2305,0
|
|
20240711,103600,939941085,2305,2305,2305,2305,29
|
|
20240711,103500,939874240,2300,2300,2300,2300,1058
|
|
20240711,103400,937440840,2300,2300,2300,2300,69
|
|
20240711,103300,937282140,2305,2300,2305,2300,67
|
|
20240711,103200,937127760,2300,2305,2305,2300,207
|
|
20240711,103100,936650765,2305,2305,2305,2305,23
|
|
20240711,103000,936597750,2300,2305,2305,2300,284
|
|
20240711,102900,935943320,2305,2305,2305,2305,550
|
|
20240711,102800,934675570,2310,2305,2310,2305,29
|
|
20240711,102700,934608710,2310,2310,2310,2310,481
|
|
20240711,102600,933497600,2310,2310,2310,2310,136
|
|
20240711,102500,933183440,2310,2310,2310,2310,201
|
|
20240711,102400,932719130,2305,2305,2305,2305,35
|
|
20240711,102300,932638455,2305,2305,2305,2305,0
|
|
20240711,102200,932638455,2305,2300,2305,2300,2531
|
|
20240711,102100,926807000,2300,2305,2305,2300,1072
|
|
20240711,102000,924337655,2300,2300,2300,2300,151
|
|
20240711,101900,923990355,2295,2295,2295,2295,0
|
|
20240711,101800,923990355,2295,2295,2310,2290,2275
|
|
20240711,101700,918779315,2290,2300,2300,2290,6972
|
|
20240711,101600,902782455,2295,2290,2295,2290,198
|
|
20240711,101500,902328330,2295,2305,2305,2295,574
|
|
20240711,101400,901009240,2305,2310,2310,2305,1011
|
|
20240711,101300,898678840,2310,2315,2315,2310,1135
|
|
20240711,101200,896055985,2315,2300,2315,2300,3241
|
|
20240711,101100,888588100,2295,2300,2300,2295,11
|
|
20240711,101000,888562805,2290,2290,2295,2290,1798
|
|
20240711,100900,884445270,2295,2290,2295,2290,1139
|
|
20240711,100800,881833605,2295,2300,2300,2295,943
|
|
20240711,100700,879669120,2300,2295,2300,2295,1980
|
|
20240711,100600,875122970,2295,2295,2295,2295,325
|
|
20240711,100500,874377095,2295,2295,2295,2295,271
|
|
20240711,100400,873755150,2295,2300,2300,2295,5
|
|
20240711,100300,873743655,2300,2300,2300,2300,1
|
|
20240711,100200,873741355,2295,2295,2300,2295,245
|
|
20240711,100100,873179075,2295,2300,2300,2295,1537
|
|
20240711,100000,869644065,2300,2300,2300,2300,1
|
|
20240711,095900,869641765,2295,2295,2295,2295,256
|
|
20240711,095800,869054245,2290,2295,2295,2285,459
|
|
20240711,095700,868003135,2295,2295,2295,2290,401
|
|
20240711,095600,867084765,2290,2295,2300,2290,86
|
|
20240711,095500,866887120,2300,2295,2300,2290,11
|
|
20240711,095400,866861915,2300,2300,2300,2300,2
|
|
20240711,095300,866857315,2285,2300,2300,2285,129
|
|
20240711,095200,866562535,2290,2290,2290,2280,5023
|
|
20240711,095100,855095505,2285,2300,2300,2285,3341
|
|
20240711,095000,847451800,2300,2295,2300,2290,536
|
|
20240711,094900,846224345,2295,2300,2300,2295,54
|
|
20240711,094800,846100410,2290,2295,2295,2290,50
|
|
20240711,094700,845985895,2290,2290,2295,2290,964
|
|
20240711,094600,843778320,2290,2295,2295,2290,4461
|
|
20240711,094500,833557790,2290,2290,2295,2290,961
|
|
20240711,094400,831357095,2290,2305,2305,2290,12865
|
|
20240711,094300,801854155,2315,2305,2315,2305,376
|
|
20240711,094200,800987465,2315,2310,2315,2300,201
|
|
20240711,094100,800524850,2315,2320,2320,2300,926
|
|
20240711,094000,798391700,2320,2325,2325,2300,185
|
|
20240711,093900,797964295,2320,2310,2320,2300,2316
|
|
20240711,093800,792614290,2320,2320,2320,2305,796
|
|
20240711,093700,790775305,2320,2310,2320,2310,40
|
|
20240711,093600,790682745,2310,2305,2310,2305,5986
|
|
20240711,093500,776860305,2310,2315,2345,2310,4209
|
|
20240711,093400,767073255,2350,2305,2350,2295,12357
|
|
20240711,093300,738272095,2310,2300,2315,2295,2114
|
|
20240711,093200,733392220,2300,2300,2300,2300,754
|
|
20240711,093100,731658020,2310,2310,2310,2305,754
|
|
20240711,093000,729916300,2305,2305,2305,2295,829
|
|
20240711,092900,728007350,2300,2290,2315,2290,3156
|
|
20240711,092800,720735005,2305,2295,2305,2290,269
|
|
20240711,092700,720116580,2295,2280,2295,2280,1246
|
|
20240711,092600,717261540,2280,2290,2300,2280,3701
|
|
20240711,092500,708799090,2300,2290,2300,2290,1008
|
|
20240711,092400,706490760,2290,2290,2290,2290,156
|
|
20240711,092300,706133520,2285,2295,2295,2285,4500
|
|
20240711,092200,695838470,2300,2320,2320,2300,6481
|
|
20240711,092100,680906215,2325,2315,2325,2300,3904
|
|
20240711,092000,671872420,2315,2300,2315,2300,1580
|
|
20240711,091900,668217815,2300,2285,2300,2285,10066
|
|
20240711,091800,645066880,2290,2280,2290,2275,15538
|
|
20240711,091700,609513420,2290,2275,2290,2275,4608
|
|
20240711,091600,599030175,2275,2290,2290,2275,3759
|
|
20240711,091500,590460350,2290,2280,2290,2280,2096
|
|
20240711,091400,585677515,2280,2280,2285,2280,7394
|
|
20240711,091300,568815815,2280,2280,2285,2280,5379
|
|
20240711,091200,556546090,2285,2300,2300,2280,9972
|
|
20240711,091100,533731765,2300,2320,2320,2300,35753
|
|
20240711,091000,451367270,2320,2310,2320,2310,50
|
|
20240711,090900,451251525,2310,2325,2325,2310,4575
|
|
20240711,090800,440642275,2310,2310,2320,2310,1874
|
|
20240711,090700,436312785,2310,2310,2310,2305,3367
|
|
20240711,090600,428536350,2310,2305,2310,2305,27668
|
|
20240711,090500,364661715,2305,2310,2320,2305,8256
|
|
20240711,090400,345597595,2305,2320,2320,2300,44745
|
|
20240711,090300,242251380,2320,2325,2325,2315,7164
|
|
20240711,090200,225655940,2320,2320,2325,2310,11839
|
|
20240711,090100,198241475,2325,2320,2330,2310,35839
|
|
20240711,090000,115201200,2305,2345,2345,2305,49415
|