647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,194300,1976446310,4750,4750,4750,4750,0
|
|
20240701,194200,1976446310,4750,4750,4750,4750,0
|
|
20240701,194100,1976446310,4750,4750,4750,4750,0
|
|
20240701,194000,1976446310,4750,4750,4750,4750,0
|
|
20240701,193900,1976446310,4750,4750,4750,4750,0
|
|
20240701,193800,1976446310,4750,4750,4750,4750,0
|
|
20240701,193700,1976446310,4750,4750,4750,4750,0
|
|
20240701,193600,1976446310,4750,4750,4750,4750,0
|
|
20240701,193500,1976446310,4750,4750,4750,4750,0
|
|
20240701,193400,1976446310,4750,4750,4750,4750,0
|
|
20240701,193300,1976446310,4750,4750,4750,4750,0
|
|
20240701,193200,1976446310,4750,4750,4750,4750,0
|
|
20240701,193100,1976446310,4750,4750,4750,4750,0
|
|
20240701,193000,1976446310,4750,4750,4750,4750,0
|
|
20240701,192900,1976446310,4750,4750,4750,4750,0
|
|
20240701,192800,1976446310,4750,4750,4750,4750,0
|
|
20240701,192700,1976446310,4750,4750,4750,4750,0
|
|
20240701,192600,1976446310,4750,4750,4750,4750,0
|
|
20240701,192500,1976446310,4750,4750,4750,4750,0
|
|
20240701,192400,1976446310,4750,4750,4750,4750,0
|
|
20240701,192300,1976446310,4750,4750,4750,4750,0
|
|
20240701,192200,1976446310,4750,4750,4750,4750,0
|
|
20240701,192100,1976446310,4750,4750,4750,4750,0
|
|
20240701,192000,1976446310,4750,4750,4750,4750,0
|
|
20240701,191900,1976446310,4750,4750,4750,4750,0
|
|
20240701,191800,1976446310,4750,4750,4750,4750,0
|
|
20240701,191700,1976446310,4750,4750,4750,4750,0
|
|
20240701,191600,1976446310,4750,4750,4750,4750,0
|
|
20240701,191500,1976446310,4750,4750,4750,4750,0
|
|
20240701,191400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,191300,1976446310,4750,4750,4750,4750,0
|
|
20240701,191200,1976446310,4750,4750,4750,4750,0
|
|
20240701,191100,1976446310,4750,4750,4750,4750,0
|
|
20240701,191000,1976446310,4750,4750,4750,4750,0
|
|
20240701,190900,1976446310,4750,4750,4750,4750,0
|
|
20240701,190800,1976446310,4750,4750,4750,4750,0
|
|
20240701,190700,1976446310,4750,4750,4750,4750,0
|
|
20240701,190600,1976446310,4750,4750,4750,4750,0
|
|
20240701,190500,1976446310,4750,4750,4750,4750,0
|
|
20240701,190400,1976446310,4750,4750,4750,4750,0
|
|
20240701,190300,1976446310,4750,4750,4750,4750,0
|
|
20240701,190200,1976446310,4750,4750,4750,4750,0
|
|
20240701,190100,1976446310,4750,4750,4750,4750,0
|
|
20240701,190000,1976446310,4750,4750,4750,4750,0
|
|
20240701,185900,1976446310,4750,4750,4750,4750,0
|
|
20240701,185800,1976446310,4750,4750,4750,4750,0
|
|
20240701,185700,1976446310,4750,4750,4750,4750,0
|
|
20240701,185600,1976446310,4750,4750,4750,4750,0
|
|
20240701,185500,1976446310,4750,4750,4750,4750,0
|
|
20240701,185400,1976446310,4750,4750,4750,4750,0
|
|
20240701,185300,1976446310,4750,4750,4750,4750,0
|
|
20240701,185200,1976446310,4750,4750,4750,4750,0
|
|
20240701,185100,1976446310,4750,4750,4750,4750,0
|
|
20240701,185000,1976446310,4750,4750,4750,4750,0
|
|
20240701,184900,1976446310,4750,4750,4750,4750,0
|
|
20240701,184800,1976446310,4750,4750,4750,4750,0
|
|
20240701,184700,1976446310,4750,4750,4750,4750,0
|
|
20240701,184600,1976446310,4750,4750,4750,4750,0
|
|
20240701,184500,1976446310,4750,4750,4750,4750,0
|
|
20240701,184400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,184300,1976446310,4750,4750,4750,4750,0
|
|
20240701,184200,1976446310,4750,4750,4750,4750,0
|
|
20240701,184100,1976446310,4750,4750,4750,4750,0
|
|
20240701,184000,1976446310,4750,4750,4750,4750,0
|
|
20240701,183900,1976446310,4750,4750,4750,4750,0
|
|
20240701,183800,1976446310,4750,4750,4750,4750,0
|
|
20240701,183700,1976446310,4750,4750,4750,4750,0
|
|
20240701,183600,1976446310,4750,4750,4750,4750,0
|
|
20240701,183500,1976446310,4750,4750,4750,4750,0
|
|
20240701,183400,1976446310,4750,4750,4750,4750,0
|
|
20240701,183300,1976446310,4750,4750,4750,4750,0
|
|
20240701,183200,1976446310,4750,4750,4750,4750,0
|
|
20240701,183100,1976446310,4750,4750,4750,4750,0
|
|
20240701,183000,1976446310,4750,4750,4750,4750,0
|
|
20240701,182900,1976446310,4750,4750,4750,4750,0
|
|
20240701,182800,1976446310,4750,4750,4750,4750,0
|
|
20240701,182700,1976446310,4750,4750,4750,4750,0
|
|
20240701,182600,1976446310,4750,4750,4750,4750,0
|
|
20240701,182500,1976446310,4750,4750,4750,4750,0
|
|
20240701,182400,1976446310,4750,4750,4750,4750,0
|
|
20240701,182300,1976446310,4750,4750,4750,4750,0
|
|
20240701,182200,1976446310,4750,4750,4750,4750,0
|
|
20240701,182100,1976446310,4750,4750,4750,4750,0
|
|
20240701,182000,1976446310,4750,4750,4750,4750,0
|
|
20240701,181900,1976446310,4750,4750,4750,4750,0
|
|
20240701,181800,1976446310,4750,4750,4750,4750,0
|
|
20240701,181700,1976446310,4750,4750,4750,4750,0
|
|
20240701,181600,1976446310,4750,4750,4750,4750,0
|
|
20240701,181500,1976446310,4750,4750,4750,4750,0
|
|
20240701,181400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,181300,1976446310,4750,4750,4750,4750,0
|
|
20240701,181200,1976446310,4750,4750,4750,4750,0
|
|
20240701,181100,1976446310,4750,4750,4750,4750,0
|
|
20240701,181000,1976446310,4750,4750,4750,4750,0
|
|
20240701,180900,1976446310,4750,4750,4750,4750,0
|
|
20240701,180800,1976446310,4750,4750,4750,4750,0
|
|
20240701,180700,1976446310,4750,4750,4750,4750,0
|
|
20240701,180600,1976446310,4750,4750,4750,4750,0
|
|
20240701,180500,1976446310,4750,4750,4750,4750,0
|
|
20240701,180400,1976446310,4750,4750,4750,4750,0
|
|
20240701,180300,1976446310,4750,4750,4750,4750,0
|
|
20240701,180200,1976446310,4750,4750,4750,4750,0
|
|
20240701,180100,1976446310,4750,4750,4750,4750,0
|
|
20240701,180000,1976446310,4750,4750,4750,4750,0
|
|
20240701,175900,1976446310,4750,4750,4750,4750,0
|
|
20240701,175800,1976446310,4750,4750,4750,4750,0
|
|
20240701,175700,1976446310,4750,4750,4750,4750,0
|
|
20240701,175600,1976446310,4750,4750,4750,4750,0
|
|
20240701,175500,1976446310,4750,4750,4750,4750,0
|
|
20240701,175400,1976446310,4750,4750,4750,4750,0
|
|
20240701,175300,1976446310,4750,4750,4750,4750,0
|
|
20240701,175200,1976446310,4750,4750,4750,4750,0
|
|
20240701,175100,1976446310,4750,4750,4750,4750,0
|
|
20240701,175000,1976446310,4750,4750,4750,4750,0
|
|
20240701,174900,1976446310,4750,4750,4750,4750,0
|
|
20240701,174800,1976446310,4750,4750,4750,4750,0
|
|
20240701,174700,1976446310,4750,4750,4750,4750,0
|
|
20240701,174600,1976446310,4750,4750,4750,4750,0
|
|
20240701,174500,1976446310,4750,4750,4750,4750,0
|
|
20240701,174400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,174300,1976446310,4750,4750,4750,4750,0
|
|
20240701,174200,1976446310,4750,4750,4750,4750,0
|
|
20240701,174100,1976446310,4750,4750,4750,4750,0
|
|
20240701,174000,1976446310,4750,4750,4750,4750,0
|
|
20240701,173900,1976446310,4750,4750,4750,4750,0
|
|
20240701,173800,1976446310,4750,4750,4750,4750,0
|
|
20240701,173700,1976446310,4750,4750,4750,4750,0
|
|
20240701,173600,1976446310,4750,4750,4750,4750,0
|
|
20240701,173500,1976446310,4750,4750,4750,4750,0
|
|
20240701,173400,1976446310,4750,4750,4750,4750,0
|
|
20240701,173300,1976446310,4750,4750,4750,4750,0
|
|
20240701,173200,1976446310,4750,4750,4750,4750,0
|
|
20240701,173100,1976446310,4750,4750,4750,4750,0
|
|
20240701,173000,1976446310,4750,4750,4750,4750,0
|
|
20240701,172900,1976446310,4750,4750,4750,4750,0
|
|
20240701,172800,1976446310,4750,4750,4750,4750,0
|
|
20240701,172700,1976446310,4750,4750,4750,4750,0
|
|
20240701,172600,1976446310,4750,4750,4750,4750,0
|
|
20240701,172500,1976446310,4750,4750,4750,4750,0
|
|
20240701,172400,1976446310,4750,4750,4750,4750,0
|
|
20240701,172300,1976446310,4750,4750,4750,4750,0
|
|
20240701,172200,1976446310,4750,4750,4750,4750,0
|
|
20240701,172100,1976446310,4750,4750,4750,4750,0
|
|
20240701,172000,1976446310,4750,4750,4750,4750,0
|
|
20240701,171900,1976446310,4750,4750,4750,4750,0
|
|
20240701,171800,1976446310,4750,4750,4750,4750,0
|
|
20240701,171700,1976446310,4750,4750,4750,4750,0
|
|
20240701,171600,1976446310,4750,4750,4750,4750,0
|
|
20240701,171500,1976446310,4750,4750,4750,4750,0
|
|
20240701,171400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,171300,1976446310,4750,4750,4750,4750,0
|
|
20240701,171200,1976446310,4750,4750,4750,4750,0
|
|
20240701,171100,1976446310,4750,4750,4750,4750,0
|
|
20240701,171000,1976446310,4750,4750,4750,4750,0
|
|
20240701,170900,1976446310,4750,4750,4750,4750,0
|
|
20240701,170800,1976446310,4750,4750,4750,4750,0
|
|
20240701,170700,1976446310,4750,4750,4750,4750,0
|
|
20240701,170600,1976446310,4750,4750,4750,4750,0
|
|
20240701,170500,1976446310,4750,4750,4750,4750,0
|
|
20240701,170400,1976446310,4750,4750,4750,4750,0
|
|
20240701,170300,1976446310,4750,4750,4750,4750,0
|
|
20240701,170200,1976446310,4750,4750,4750,4750,0
|
|
20240701,170100,1976446310,4750,4750,4750,4750,0
|
|
20240701,170000,1976446310,4750,4750,4750,4750,0
|
|
20240701,165900,1976446310,4750,4750,4750,4750,0
|
|
20240701,165800,1976446310,4750,4750,4750,4750,0
|
|
20240701,165700,1976446310,4750,4750,4750,4750,0
|
|
20240701,165600,1976446310,4750,4750,4750,4750,0
|
|
20240701,165500,1976446310,4750,4750,4750,4750,0
|
|
20240701,165400,1976446310,4750,4750,4750,4750,0
|
|
20240701,165300,1976446310,4750,4750,4750,4750,0
|
|
20240701,165200,1976446310,4750,4750,4750,4750,0
|
|
20240701,165100,1976446310,4750,4750,4750,4750,0
|
|
20240701,165000,1976446310,4750,4750,4750,4750,0
|
|
20240701,164900,1976446310,4750,4750,4750,4750,0
|
|
20240701,164800,1976446310,4750,4750,4750,4750,0
|
|
20240701,164700,1976446310,4750,4750,4750,4750,0
|
|
20240701,164600,1976446310,4750,4750,4750,4750,0
|
|
20240701,164500,1976446310,4750,4750,4750,4750,0
|
|
20240701,164400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,164300,1976446310,4750,4750,4750,4750,0
|
|
20240701,164200,1976446310,4750,4750,4750,4750,0
|
|
20240701,164100,1976446310,4750,4750,4750,4750,0
|
|
20240701,164000,1976446310,4750,4750,4750,4750,0
|
|
20240701,163900,1976446310,4750,4750,4750,4750,0
|
|
20240701,163800,1976446310,4750,4750,4750,4750,0
|
|
20240701,163700,1976446310,4750,4750,4750,4750,0
|
|
20240701,163600,1976446310,4750,4750,4750,4750,0
|
|
20240701,163500,1976446310,4750,4750,4750,4750,0
|
|
20240701,163400,1976446310,4750,4750,4750,4750,0
|
|
20240701,163300,1976446310,4750,4750,4750,4750,0
|
|
20240701,163200,1976446310,4750,4750,4750,4750,0
|
|
20240701,163100,1976446310,4750,4750,4750,4750,0
|
|
20240701,163000,1976446310,4750,4750,4750,4750,0
|
|
20240701,162900,1976446310,4750,4750,4750,4750,0
|
|
20240701,162800,1976446310,4750,4750,4750,4750,0
|
|
20240701,162700,1976446310,4750,4750,4750,4750,0
|
|
20240701,162600,1976446310,4750,4750,4750,4750,0
|
|
20240701,162500,1976446310,4750,4750,4750,4750,0
|
|
20240701,162400,1976446310,4750,4750,4750,4750,0
|
|
20240701,162300,1976446310,4750,4750,4750,4750,0
|
|
20240701,162200,1976446310,4750,4750,4750,4750,0
|
|
20240701,162100,1976446310,4750,4750,4750,4750,0
|
|
20240701,162000,1976446310,4750,4750,4750,4750,0
|
|
20240701,161900,1976446310,4750,4750,4750,4750,0
|
|
20240701,161800,1976446310,4750,4750,4750,4750,0
|
|
20240701,161700,1976446310,4750,4750,4750,4750,0
|
|
20240701,161600,1976446310,4750,4750,4750,4750,0
|
|
20240701,161500,1976446310,4750,4750,4750,4750,0
|
|
20240701,161400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,161300,1976446310,4750,4750,4750,4750,0
|
|
20240701,161200,1976446310,4750,4750,4750,4750,0
|
|
20240701,161100,1976446310,4750,4750,4750,4750,0
|
|
20240701,161000,1976446310,4750,4750,4750,4750,0
|
|
20240701,160900,1976446310,4750,4750,4750,4750,0
|
|
20240701,160800,1976446310,4750,4750,4750,4750,0
|
|
20240701,160700,1976446310,4750,4750,4750,4750,0
|
|
20240701,160600,1976446310,4750,4750,4750,4750,0
|
|
20240701,160500,1976446310,4750,4750,4750,4750,0
|
|
20240701,160400,1976446310,4750,4750,4750,4750,0
|
|
20240701,160300,1976446310,4750,4750,4750,4750,0
|
|
20240701,160200,1976446310,4750,4750,4750,4750,0
|
|
20240701,160100,1976446310,4750,4750,4750,4750,0
|
|
20240701,160000,1976446310,4750,4750,4750,4750,0
|
|
20240701,155900,1976446310,4750,4750,4750,4750,0
|
|
20240701,155800,1976446310,4750,4750,4750,4750,0
|
|
20240701,155700,1976446310,4750,4750,4750,4750,0
|
|
20240701,155600,1976446310,4750,4750,4750,4750,0
|
|
20240701,155500,1976446310,4750,4750,4750,4750,0
|
|
20240701,155400,1976446310,4750,4750,4750,4750,0
|
|
20240701,155300,1976446310,4750,4750,4750,4750,0
|
|
20240701,155200,1976446310,4750,4750,4750,4750,0
|
|
20240701,155100,1976446310,4750,4750,4750,4750,0
|
|
20240701,155000,1976446310,4750,4750,4750,4750,0
|
|
20240701,154900,1976446310,4750,4750,4750,4750,0
|
|
20240701,154800,1976446310,4750,4750,4750,4750,0
|
|
20240701,154700,1976446310,4750,4750,4750,4750,0
|
|
20240701,154600,1976446310,4750,4750,4750,4750,0
|
|
20240701,154500,1976446310,4750,4750,4750,4750,0
|
|
20240701,154400,1976446310,4750,4750,4750,4750,3798
|
|
20240701,154300,1976446310,4750,4750,4750,4750,0
|
|
20240701,154200,1976446310,4750,4750,4750,4750,0
|
|
20240701,154100,1976446310,4750,4750,4750,4750,0
|
|
20240701,154000,1976446310,4750,4750,4750,4750,0
|
|
20240701,153900,1976446310,4750,4750,4750,4750,0
|
|
20240701,153800,1976446310,4750,4750,4750,4750,0
|
|
20240701,153700,1976446310,4750,4750,4750,4750,0
|
|
20240701,153600,1976446310,4750,4750,4750,4750,0
|
|
20240701,153500,1976446310,4750,4750,4750,4750,0
|
|
20240701,153400,1976446310,4750,4750,4750,4750,0
|
|
20240701,153300,1976446310,4750,4750,4750,4750,0
|
|
20240701,153200,1976446310,4750,4750,4750,4750,0
|
|
20240701,153100,1976446310,4750,4750,4750,4750,0
|
|
20240701,153000,1976446310,4750,4750,4750,4750,3798
|
|
20240701,152900,1958405810,4780,4780,4780,4780,0
|
|
20240701,152800,1958405810,4780,4780,4780,4780,0
|
|
20240701,152700,1958405810,4780,4780,4780,4780,0
|
|
20240701,152600,1958405810,4780,4780,4780,4780,0
|
|
20240701,152500,1958405810,4780,4780,4780,4780,0
|
|
20240701,152400,1958405810,4780,4780,4780,4780,0
|
|
20240701,152300,1958405810,4780,4780,4780,4780,0
|
|
20240701,152200,1958405810,4780,4780,4780,4780,0
|
|
20240701,152100,1958405810,4780,4780,4780,4780,0
|
|
20240701,152000,1958405810,4780,4780,4780,4780,0
|
|
20240701,151900,1958405810,4780,4760,4780,4745,847
|
|
20240701,151800,1954376755,4760,4740,4760,4740,6
|
|
20240701,151700,1954348295,4775,4735,4780,4735,1179
|
|
20240701,151600,1948728940,4735,4735,4735,4720,4666
|
|
20240701,151500,1926660200,4730,4745,4745,4730,2546
|
|
20240701,151400,1914602935,4745,4745,4745,4745,30
|
|
20240701,151300,1914460585,4745,4745,4745,4745,29
|
|
20240701,151200,1914322980,4765,4765,4765,4765,5
|
|
20240701,151100,1914299155,4765,4765,4765,4740,47
|
|
20240701,151000,1914075750,4740,4770,4770,4740,6137
|
|
20240701,150900,1884946830,4755,4755,4755,4755,160
|
|
20240701,150800,1884186030,4770,4755,4770,4755,33
|
|
20240701,150700,1884029100,4770,4750,4770,4750,1001
|
|
20240701,150600,1879274330,4770,4770,4770,4770,32
|
|
20240701,150500,1879121690,4745,4760,4760,4740,14205
|
|
20240701,150400,1811638180,4775,4775,4775,4760,17
|
|
20240701,150300,1811557230,4765,4765,4765,4765,151
|
|
20240701,150200,1810837715,4775,4775,4775,4775,3
|
|
20240701,150100,1810823390,4760,4760,4760,4760,0
|
|
20240701,150000,1810823390,4760,4770,4780,4760,352
|
|
20240701,145900,1809146070,4755,4755,4755,4755,331
|
|
20240701,145800,1807572165,4760,4785,4785,4760,5100
|
|
20240701,145700,1783268850,4790,4790,4790,4790,250
|
|
20240701,145600,1782071350,4790,4790,4790,4790,4
|
|
20240701,145500,1782052190,4790,4790,4790,4790,1
|
|
20240701,145400,1782047400,4795,4800,4800,4795,76
|
|
20240701,145300,1781682975,4795,4795,4795,4795,29
|
|
20240701,145200,1781543920,4795,4795,4795,4795,48
|
|
20240701,145100,1781313760,4795,4795,4795,4795,782
|
|
20240701,145000,1777564070,4795,4795,4795,4795,0
|
|
20240701,144900,1777564070,4795,4795,4795,4795,70
|
|
20240701,144800,1777228420,4790,4790,4790,4790,20
|
|
20240701,144700,1777132620,4785,4790,4800,4785,207
|
|
20240701,144600,1776142095,4785,4775,4785,4775,5608
|
|
20240701,144500,1749332300,4775,4775,4775,4775,731
|
|
20240701,144400,1745841775,4775,4775,4775,4775,0
|
|
20240701,144300,1745841775,4775,4775,4775,4775,20
|
|
20240701,144200,1745746275,4770,4770,4770,4770,5
|
|
20240701,144100,1745722425,4775,4775,4775,4775,10
|
|
20240701,144000,1745674675,4775,4775,4775,4775,6
|
|
20240701,143900,1745646025,4770,4770,4770,4770,1
|
|
20240701,143800,1745641255,4770,4760,4770,4760,1059
|
|
20240701,143700,1740592415,4760,4760,4760,4760,1
|
|
20240701,143600,1740587655,4760,4760,4770,4760,155
|
|
20240701,143500,1739848365,4760,4760,4760,4760,461
|
|
20240701,143400,1737654005,4760,4760,4760,4760,0
|
|
20240701,143300,1737654005,4760,4760,4760,4760,1208
|
|
20240701,143200,1731903925,4770,4770,4770,4770,50
|
|
20240701,143100,1731665425,4770,4775,4780,4770,613
|
|
20240701,143000,1728741060,4770,4770,4770,4770,217
|
|
20240701,142900,1727705970,4770,4770,4770,4770,0
|
|
20240701,142800,1727705970,4770,4770,4770,4770,33
|
|
20240701,142700,1727548560,4770,4770,4770,4770,1
|
|
20240701,142600,1727543790,4750,4755,4755,4750,3279
|
|
20240701,142500,1711963480,4755,4770,4770,4755,10000
|
|
20240701,142400,1664384950,4770,4770,4770,4770,0
|
|
20240701,142300,1664384950,4770,4775,4775,4770,163
|
|
20240701,142200,1663607415,4780,4780,4780,4780,329
|
|
20240701,142100,1662034795,4775,4780,4780,4775,1127
|
|
20240701,142000,1656649715,4785,4775,4785,4775,1849
|
|
20240701,141900,1647810540,4775,4760,4775,4760,1331
|
|
20240701,141800,1641461610,4760,4760,4760,4760,100
|
|
20240701,141700,1640985610,4760,4765,4770,4760,1563
|
|
20240701,141600,1633545375,4765,4775,4775,4765,2456
|
|
20240701,141500,1621824465,4775,4780,4780,4765,5438
|
|
20240701,141400,1595885600,4780,4785,4785,4780,4
|
|
20240701,141300,1595866465,4785,4785,4785,4785,1
|
|
20240701,141200,1595861680,4775,4785,4785,4775,42
|
|
20240701,141100,1595661120,4785,4785,4785,4785,1
|
|
20240701,141000,1595656335,4775,4780,4785,4775,2225
|
|
20240701,140900,1585027940,4785,4785,4785,4785,1327
|
|
20240701,140800,1578678245,4795,4785,4795,4785,601
|
|
20240701,140700,1575802450,4795,4790,4795,4790,26
|
|
20240701,140600,1575677880,4795,4790,4795,4790,10
|
|
20240701,140500,1575629970,4795,4795,4795,4795,396
|
|
20240701,140400,1573731150,4795,4795,4795,4795,20
|
|
20240701,140300,1573635250,4795,4795,4795,4795,310
|
|
20240701,140200,1572148800,4800,4800,4800,4800,0
|
|
20240701,140100,1572148800,4800,4780,4800,4780,6
|
|
20240701,140000,1572120100,4785,4785,4785,4775,403
|
|
20240701,135900,1570192745,4785,4775,4785,4775,1156
|
|
20240701,135800,1564665095,4780,4785,4785,4780,934
|
|
20240701,135700,1560200550,4785,4780,4785,4780,748
|
|
20240701,135600,1556625085,4785,4800,4800,4785,8802
|
|
20240701,135500,1514478820,4800,4800,4800,4800,24
|
|
20240701,135400,1514363620,4800,4800,4800,4800,0
|
|
20240701,135300,1514363620,4800,4800,4800,4795,1016
|
|
20240701,135200,1509491820,4795,4795,4795,4795,600
|
|
20240701,135100,1506614820,4795,4805,4805,4795,3
|
|
20240701,135000,1506600425,4800,4800,4800,4800,908
|
|
20240701,134900,1502242025,4800,4800,4800,4795,321
|
|
20240701,134800,1500701725,4795,4800,4800,4795,102
|
|
20240701,134700,1500212135,4805,4800,4805,4800,427
|
|
20240701,134600,1498162480,4805,4805,4805,4805,0
|
|
20240701,134500,1498162480,4805,4805,4805,4805,0
|
|
20240701,134400,1498162480,4805,4800,4805,4800,14
|
|
20240701,134300,1498095275,4805,4795,4805,4795,70
|
|
20240701,134200,1497758960,4805,4805,4805,4805,0
|
|
20240701,134100,1497758960,4805,4805,4805,4805,0
|
|
20240701,134000,1497758960,4805,4805,4805,4805,0
|
|
20240701,133900,1497758960,4805,4805,4805,4805,50
|
|
20240701,133800,1497518710,4805,4805,4805,4805,110
|
|
20240701,133700,1496990160,4805,4805,4805,4805,200
|
|
20240701,133600,1496029160,4805,4805,4805,4805,0
|
|
20240701,133500,1496029160,4805,4790,4805,4790,226
|
|
20240701,133400,1494946605,4805,4805,4805,4805,6
|
|
20240701,133300,1494917775,4805,4805,4805,4805,0
|
|
20240701,133200,1494917775,4805,4805,4805,4805,0
|
|
20240701,133100,1494917775,4805,4805,4805,4805,1
|
|
20240701,133000,1494912970,4790,4790,4790,4790,100
|
|
20240701,132900,1494433970,4805,4795,4805,4790,189
|
|
20240701,132800,1493527935,4805,4805,4805,4805,0
|
|
20240701,132700,1493527935,4805,4805,4805,4805,0
|
|
20240701,132600,1493527935,4805,4795,4805,4795,45
|
|
20240701,132500,1493312150,4805,4805,4805,4805,0
|
|
20240701,132400,1493312150,4805,4805,4805,4805,1
|
|
20240701,132300,1493307345,4805,4795,4805,4795,1803
|
|
20240701,132200,1484661875,4800,4800,4800,4800,11
|
|
20240701,132100,1484609075,4800,4800,4805,4800,28
|
|
20240701,132000,1484474665,4805,4805,4805,4805,0
|
|
20240701,131900,1484474665,4805,4805,4805,4805,0
|
|
20240701,131800,1484474665,4805,4795,4805,4790,211
|
|
20240701,131700,1483463860,4805,4790,4805,4790,6
|
|
20240701,131600,1483435075,4790,4800,4800,4790,1162
|
|
20240701,131500,1477859095,4800,4800,4800,4800,0
|
|
20240701,131400,1477859095,4800,4790,4800,4790,2925
|
|
20240701,131300,1463848315,4790,4805,4805,4790,1469
|
|
20240701,131200,1456797150,4790,4795,4805,4790,745
|
|
20240701,131100,1453228550,4805,4795,4805,4795,218
|
|
20240701,131000,1452182220,4800,4800,4800,4800,1
|
|
20240701,130900,1452177420,4795,4800,4800,4795,69
|
|
20240701,130800,1451846555,4800,4800,4800,4795,47
|
|
20240701,130700,1451621125,4805,4805,4805,4805,0
|
|
20240701,130600,1451621125,4805,4805,4805,4790,423
|
|
20240701,130500,1449594925,4795,4795,4795,4795,769
|
|
20240701,130400,1445907570,4795,4805,4805,4795,3639
|
|
20240701,130300,1428441355,4810,4810,4810,4810,0
|
|
20240701,130200,1428441355,4810,4800,4810,4800,466
|
|
20240701,130100,1426204010,4810,4805,4810,4800,4236
|
|
20240701,130000,1405853190,4805,4805,4805,4805,132
|
|
20240701,125900,1405218930,4820,4820,4820,4820,0
|
|
20240701,125800,1405218930,4820,4820,4820,4820,2
|
|
20240701,125700,1405209290,4815,4810,4815,4810,2560
|
|
20240701,125600,1392883925,4815,4805,4815,4805,1460
|
|
20240701,125500,1385858975,4805,4805,4805,4805,5
|
|
20240701,125400,1385834950,4815,4815,4815,4815,0
|
|
20240701,125300,1385834950,4815,4805,4815,4805,20
|
|
20240701,125200,1385738840,4815,4805,4815,4805,465
|
|
20240701,125100,1383504505,4815,4800,4815,4800,49
|
|
20240701,125000,1383269140,4805,4805,4805,4805,0
|
|
20240701,124900,1383269140,4805,4815,4815,4805,1435
|
|
20240701,124800,1376373955,4810,4810,4810,4810,1
|
|
20240701,124700,1376369145,4810,4810,4810,4810,2
|
|
20240701,124600,1376359525,4810,4810,4810,4810,115
|
|
20240701,124500,1375806375,4815,4815,4815,4815,0
|
|
20240701,124400,1375806375,4815,4815,4815,4815,0
|
|
20240701,124300,1375806375,4815,4815,4815,4815,0
|
|
20240701,124200,1375806375,4815,4815,4815,4815,15
|
|
20240701,124100,1375734150,4815,4815,4815,4815,1
|
|
20240701,124000,1375729335,4810,4810,4810,4810,1
|
|
20240701,123900,1375724525,4815,4815,4815,4815,1
|
|
20240701,123800,1375719710,4810,4815,4815,4810,502
|
|
20240701,123700,1373305080,4815,4815,4815,4815,4
|
|
20240701,123600,1373285820,4815,4820,4820,4815,3
|
|
20240701,123500,1373271370,4815,4815,4815,4815,395
|
|
20240701,123400,1371369445,4815,4815,4815,4815,1
|
|
20240701,123300,1371364630,4810,4815,4815,4810,163
|
|
20240701,123200,1370579790,4810,4810,4810,4810,236
|
|
20240701,123100,1369444630,4815,4815,4815,4815,0
|
|
20240701,123000,1369444630,4815,4815,4815,4815,110
|
|
20240701,122900,1368914980,4815,4820,4820,4815,905
|
|
20240701,122800,1364556905,4820,4820,4820,4820,7
|
|
20240701,122700,1364523165,4820,4820,4820,4815,2018
|
|
20240701,122600,1354799290,4850,4850,4850,4850,0
|
|
20240701,122500,1354799290,4850,4850,4850,4850,1
|
|
20240701,122400,1354794440,4820,4820,4820,4820,1
|
|
20240701,122300,1354789620,4850,4850,4850,4850,0
|
|
20240701,122200,1354789620,4850,4850,4850,4850,0
|
|
20240701,122100,1354789620,4850,4830,4850,4830,501
|
|
20240701,122000,1352369770,4850,4850,4850,4850,0
|
|
20240701,121900,1352369770,4850,4850,4850,4850,1
|
|
20240701,121800,1352364920,4850,4850,4850,4850,0
|
|
20240701,121700,1352364920,4850,4850,4850,4850,0
|
|
20240701,121600,1352364920,4850,4850,4850,4850,0
|
|
20240701,121500,1352364920,4850,4850,4850,4850,0
|
|
20240701,121400,1352364920,4850,4820,4850,4820,95
|
|
20240701,121300,1351906990,4850,4850,4850,4850,1
|
|
20240701,121200,1351902140,4815,4815,4815,4815,104
|
|
20240701,121100,1351401380,4850,4850,4850,4850,0
|
|
20240701,121000,1351401380,4850,4815,4850,4815,16
|
|
20240701,120900,1351324060,4850,4850,4850,4850,69
|
|
20240701,120800,1350989410,4820,4815,4820,4815,12
|
|
20240701,120700,1350931575,4850,4850,4850,4850,56
|
|
20240701,120600,1350659975,4825,4825,4825,4820,12
|
|
20240701,120500,1350602125,4850,4820,4850,4815,46
|
|
20240701,120400,1350380385,4815,4820,4820,4815,525
|
|
20240701,120300,1347851375,4850,4850,4850,4850,1
|
|
20240701,120200,1347846525,4850,4850,4850,4850,0
|
|
20240701,120100,1347846525,4850,4830,4850,4830,61
|
|
20240701,120000,1347551875,4850,4850,4850,4850,200
|
|
20240701,115900,1346581875,4850,4830,4850,4830,838
|
|
20240701,115800,1342534235,4830,4830,4830,4830,2
|
|
20240701,115700,1342524575,4850,4825,4850,4825,2
|
|
20240701,115600,1342514900,4850,4825,4850,4825,12
|
|
20240701,115500,1342456975,4850,4835,4850,4835,10
|
|
20240701,115400,1342408505,4830,4825,4830,4825,470
|
|
20240701,115300,1340138655,4825,4825,4825,4825,1
|
|
20240701,115200,1340133830,4830,4825,4830,4825,2
|
|
20240701,115100,1340124175,4830,4830,4830,4830,0
|
|
20240701,115000,1340124175,4830,4830,4830,4830,100
|
|
20240701,114900,1339641175,4830,4830,4830,4830,0
|
|
20240701,114800,1339641175,4830,4830,4830,4830,0
|
|
20240701,114700,1339641175,4830,4830,4830,4830,1
|
|
20240701,114600,1339636345,4820,4830,4830,4820,385
|
|
20240701,114500,1337777645,4830,4830,4830,4830,0
|
|
20240701,114400,1337777645,4830,4825,4830,4820,362
|
|
20240701,114300,1336031740,4830,4830,4830,4830,20
|
|
20240701,114200,1335935140,4830,4815,4830,4815,475
|
|
20240701,114100,1333647990,4830,4830,4830,4830,144
|
|
20240701,114000,1332952470,4840,4840,4840,4840,0
|
|
20240701,113900,1332952470,4840,4840,4840,4840,2
|
|
20240701,113800,1332942790,4840,4840,4840,4840,0
|
|
20240701,113700,1332942790,4840,4840,4840,4840,1
|
|
20240701,113600,1332937950,4825,4850,4850,4825,32
|
|
20240701,113500,1332783525,4830,4830,4830,4830,8
|
|
20240701,113400,1332744885,4850,4850,4850,4850,100
|
|
20240701,113300,1332259885,4850,4850,4850,4850,0
|
|
20240701,113200,1332259885,4850,4840,4850,4840,1000
|
|
20240701,113100,1327413325,4845,4830,4850,4830,162
|
|
20240701,113000,1326629085,4830,4830,4830,4830,967
|
|
20240701,112900,1321958475,4860,4860,4860,4860,0
|
|
20240701,112800,1321958475,4860,4860,4860,4860,1
|
|
20240701,112700,1321953615,4840,4840,4860,4840,19
|
|
20240701,112600,1321861635,4865,4865,4865,4840,74
|
|
20240701,112500,1321503375,4850,4850,4850,4850,10
|
|
20240701,112400,1321454875,4865,4830,4870,4830,287
|
|
20240701,112300,1320061445,4830,4835,4835,4830,85
|
|
20240701,112200,1319650635,4835,4835,4835,4835,412
|
|
20240701,112100,1317658615,4835,4850,4850,4835,1503
|
|
20240701,112000,1310390950,4840,4840,4840,4840,104
|
|
20240701,111900,1309887590,4850,4850,4850,4845,4343
|
|
20240701,111800,1288830405,4865,4865,4865,4850,104
|
|
20240701,111700,1288324475,4850,4850,4850,4850,10
|
|
20240701,111600,1288275975,4870,4870,4870,4870,0
|
|
20240701,111500,1288275975,4870,4865,4870,4865,3100
|
|
20240701,111400,1273189125,4865,4865,4865,4865,479
|
|
20240701,111300,1270858790,4845,4845,4845,4845,100
|
|
20240701,111200,1270374290,4865,4865,4865,4865,2
|
|
20240701,111100,1270364560,4840,4835,4840,4835,3613
|
|
20240701,111000,1252893255,4835,4835,4835,4835,1
|
|
20240701,110900,1252888420,4840,4830,4840,4830,1012
|
|
20240701,110800,1247995885,4835,4835,4835,4835,2
|
|
20240701,110700,1247986215,4830,4825,4830,4810,558
|
|
20240701,110600,1245291660,4835,4830,4835,4830,421
|
|
20240701,110500,1243258125,4830,4820,4835,4820,800
|
|
20240701,110400,1239393885,4810,4810,4810,4810,259
|
|
20240701,110300,1238148095,4810,4815,4815,4810,1370
|
|
20240701,110200,1231557805,4810,4805,4820,4790,10227
|
|
20240701,110100,1182486505,4805,4815,4835,4805,1392
|
|
20240701,110000,1175791600,4840,4825,4840,4825,12
|
|
20240701,105900,1175733670,4840,4835,4840,4830,1259
|
|
20240701,105800,1169647535,4875,4860,4875,4860,29
|
|
20240701,105700,1169506535,4860,4830,4860,4830,1045
|
|
20240701,105600,1164458605,4830,4800,4830,4795,16945
|
|
20240701,105500,1083117540,4800,4805,4815,4790,4062
|
|
20240701,105400,1063626745,4800,4815,4825,4800,10211
|
|
20240701,105300,1014555425,4815,4815,4815,4815,1000
|
|
20240701,105200,1009740425,4830,4820,4830,4820,583
|
|
20240701,105100,1006929595,4820,4830,4830,4820,1001
|
|
20240701,105000,1002100570,4830,4820,4830,4820,2048
|
|
20240701,104900,992223080,4830,4850,4875,4820,10949
|
|
20240701,104800,939328575,4850,4860,4860,4850,1504
|
|
20240701,104700,932032660,4880,4865,4880,4860,559
|
|
20240701,104600,929314565,4885,4885,4885,4850,8369
|
|
20240701,104500,888659800,4880,4880,4880,4880,21
|
|
20240701,104400,888557320,4880,4890,4890,4880,951
|
|
20240701,104300,883910915,4895,4890,4895,4890,360
|
|
20240701,104200,882150490,4885,4905,4905,4885,7375
|
|
20240701,104100,846055150,4910,4910,4910,4910,10
|
|
20240701,104000,846006050,4910,4910,4910,4910,1046
|
|
20240701,103900,840870190,4905,4905,4905,4905,0
|
|
20240701,103800,840870190,4905,4910,4910,4905,1101
|
|
20240701,103700,835467280,4905,4905,4905,4905,394
|
|
20240701,103600,833534710,4905,4905,4905,4905,1323
|
|
20240701,103500,827045395,4905,4905,4905,4905,30
|
|
20240701,103400,826898245,4900,4905,4905,4900,201
|
|
20240701,103300,825913340,4905,4900,4905,4900,296
|
|
20240701,103200,824462285,4900,4900,4900,4895,1048
|
|
20240701,103100,819328670,4900,4900,4905,4900,606
|
|
20240701,103000,816359240,4905,4905,4905,4905,0
|
|
20240701,102900,816359240,4905,4905,4905,4885,57
|
|
20240701,102800,816080590,4905,4905,4905,4905,80
|
|
20240701,102700,815688190,4905,4905,4905,4900,1278
|
|
20240701,102600,809424970,4890,4895,4895,4890,326
|
|
20240701,102500,807830605,4910,4905,4910,4905,548
|
|
20240701,102400,805142280,4905,4905,4910,4905,206
|
|
20240701,102300,804131845,4905,4910,4910,4890,2104
|
|
20240701,102200,793814695,4915,4915,4915,4910,3413
|
|
20240701,102100,777042885,4915,4905,4915,4905,1546
|
|
20240701,102000,769453870,4905,4905,4905,4905,2359
|
|
20240701,101900,757882975,4900,4900,4900,4900,120
|
|
20240701,101800,757294975,4900,4895,4900,4895,397
|
|
20240701,101700,755350635,4900,4895,4900,4895,4791
|
|
20240701,101600,731879145,4895,4895,4895,4875,10
|
|
20240701,101500,731830215,4895,4875,4895,4875,10263
|
|
20240701,101400,681729355,4875,4875,4875,4875,1
|
|
20240701,101300,681724480,4875,4875,4875,4875,506
|
|
20240701,101200,679257730,4860,4860,4860,4860,40
|
|
20240701,101100,679063330,4860,4865,4865,4860,1000
|
|
20240701,101000,674200535,4865,4865,4865,4865,0
|
|
20240701,100900,674200535,4865,4865,4865,4865,0
|
|
20240701,100800,674200535,4865,4865,4865,4865,26
|
|
20240701,100700,674074045,4865,4865,4865,4865,0
|
|
20240701,100600,674074045,4865,4865,4865,4865,8
|
|
20240701,100500,674035125,4860,4880,4880,4860,2872
|
|
20240701,100400,660073050,4860,4880,4880,4860,54
|
|
20240701,100300,659810590,4865,4865,4865,4865,701
|
|
20240701,100200,656400225,4865,4875,4880,4865,3599
|
|
20240701,100100,638853685,4870,4875,4875,4870,257
|
|
20240701,100000,637601390,4880,4880,4880,4870,1490
|
|
20240701,095900,630342995,4890,4875,4890,4875,371
|
|
20240701,095800,628534250,4870,4870,4885,4870,10082
|
|
20240701,095700,579284910,4885,4880,4885,4880,614
|
|
20240701,095600,576286085,4880,4885,4885,4875,4746
|
|
20240701,095500,553138835,4875,4870,4885,4870,131
|
|
20240701,095400,552500335,4885,4865,4885,4865,3203
|
|
20240701,095300,536883795,4870,4875,4880,4870,1396
|
|
20240701,095200,530085245,4870,4875,4875,4870,1100
|
|
20240701,095100,524728140,4875,4880,4880,4875,880
|
|
20240701,095000,520435165,4880,4880,4885,4880,3429
|
|
20240701,094900,503700865,4880,4870,4880,4870,4564
|
|
20240701,094800,481435135,4870,4865,4870,4865,680
|
|
20240701,094700,478126930,4865,4860,4865,4860,81
|
|
20240701,094600,477733165,4860,4860,4860,4855,2116
|
|
20240701,094500,467449985,4855,4850,4860,4850,4538
|
|
20240701,094400,445423640,4835,4835,4835,4835,1
|
|
20240701,094300,445418805,4850,4845,4850,4835,3271
|
|
20240701,094200,429557390,4845,4840,4845,4840,172
|
|
20240701,094100,428724550,4840,4835,4840,4835,1017
|
|
20240701,094000,423802320,4840,4840,4840,4840,236
|
|
20240701,093900,422660080,4840,4845,4850,4840,1382
|
|
20240701,093800,415968835,4845,4840,4845,4840,551
|
|
20240701,093700,413300540,4840,4825,4840,4825,293
|
|
20240701,093600,411886320,4825,4825,4825,4825,113
|
|
20240701,093500,411341095,4825,4825,4825,4825,610
|
|
20240701,093400,408397845,4805,4805,4805,4800,2411
|
|
20240701,093300,396813800,4810,4820,4820,4810,3356
|
|
20240701,093200,380656810,4825,4830,4830,4825,2773
|
|
20240701,093100,367276020,4830,4830,4830,4830,888
|
|
20240701,093000,362986980,4825,4850,4850,4825,744
|
|
20240701,092900,359394495,4825,4830,4830,4825,3240
|
|
20240701,092800,343748725,4830,4860,4860,4830,3988
|
|
20240701,092700,324434975,4860,4855,4860,4850,521
|
|
20240701,092600,321906395,4855,4835,4855,4835,204
|
|
20240701,092500,320916050,4835,4840,4840,4835,1465
|
|
20240701,092400,313828950,4840,4850,4850,4840,4374
|
|
20240701,092300,292626330,4850,4870,4875,4840,9438
|
|
20240701,092200,246849300,4870,4870,4870,4840,9204
|
|
20240701,092100,202066725,4870,4850,4870,4850,3269
|
|
20240701,092000,186169000,4860,4830,4865,4830,633
|
|
20240701,091900,183096210,4850,4825,4855,4825,5563
|
|
20240701,091800,156091005,4830,4830,4830,4830,229
|
|
20240701,091700,154984935,4855,4840,4855,4835,12
|
|
20240701,091600,154926890,4840,4830,4840,4830,247
|
|
20240701,091500,153733410,4830,4865,4865,4830,884
|
|
20240701,091400,149458535,4835,4845,4850,4835,1978
|
|
20240701,091300,139878585,4870,4835,4870,4835,6375
|
|
20240701,091200,108930965,4835,4835,4835,4835,416
|
|
20240701,091100,106919605,4820,4825,4825,4820,100
|
|
20240701,091000,106437600,4820,4820,4820,4810,2302
|
|
20240701,090900,95342625,4820,4820,4820,4820,130
|
|
20240701,090800,94716025,4820,4835,4835,4820,249
|
|
20240701,090700,93514175,4830,4820,4830,4820,2301
|
|
20240701,090600,82401865,4810,4830,4830,4810,1065
|
|
20240701,090500,77263565,4830,4830,4830,4830,212
|
|
20240701,090400,76239605,4810,4815,4840,4810,3714
|
|
20240701,090300,58356590,4815,4810,4830,4810,155
|
|
20240701,090200,57610435,4810,4805,4835,4805,5373
|
|
20240701,090100,31694410,4805,4810,4810,4805,170
|
|
20240701,090000,30877160,4810,4825,4830,4810,6400
|