647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,194300,1601032875,4910,4910,4910,4910,0
|
|
20240703,194200,1601032875,4910,4910,4910,4910,0
|
|
20240703,194100,1601032875,4910,4910,4910,4910,0
|
|
20240703,194000,1601032875,4910,4910,4910,4910,0
|
|
20240703,193900,1601032875,4910,4910,4910,4910,0
|
|
20240703,193800,1601032875,4910,4910,4910,4910,0
|
|
20240703,193700,1601032875,4910,4910,4910,4910,0
|
|
20240703,193600,1601032875,4910,4910,4910,4910,0
|
|
20240703,193500,1601032875,4910,4910,4910,4910,0
|
|
20240703,193400,1601032875,4910,4910,4910,4910,0
|
|
20240703,193300,1601032875,4910,4910,4910,4910,0
|
|
20240703,193200,1601032875,4910,4910,4910,4910,0
|
|
20240703,193100,1601032875,4910,4910,4910,4910,0
|
|
20240703,193000,1601032875,4910,4910,4910,4910,0
|
|
20240703,192900,1601032875,4910,4910,4910,4910,0
|
|
20240703,192800,1601032875,4910,4910,4910,4910,0
|
|
20240703,192700,1601032875,4910,4910,4910,4910,0
|
|
20240703,192600,1601032875,4910,4910,4910,4910,0
|
|
20240703,192500,1601032875,4910,4910,4910,4910,0
|
|
20240703,192400,1601032875,4910,4910,4910,4910,0
|
|
20240703,192300,1601032875,4910,4910,4910,4910,0
|
|
20240703,192200,1601032875,4910,4910,4910,4910,0
|
|
20240703,192100,1601032875,4910,4910,4910,4910,0
|
|
20240703,192000,1601032875,4910,4910,4910,4910,0
|
|
20240703,191900,1601032875,4910,4910,4910,4910,0
|
|
20240703,191800,1601032875,4910,4910,4910,4910,0
|
|
20240703,191700,1601032875,4910,4910,4910,4910,0
|
|
20240703,191600,1601032875,4910,4910,4910,4910,0
|
|
20240703,191500,1601032875,4910,4910,4910,4910,0
|
|
20240703,191400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,191300,1601032875,4910,4910,4910,4910,0
|
|
20240703,191200,1601032875,4910,4910,4910,4910,0
|
|
20240703,191100,1601032875,4910,4910,4910,4910,0
|
|
20240703,191000,1601032875,4910,4910,4910,4910,0
|
|
20240703,190900,1601032875,4910,4910,4910,4910,0
|
|
20240703,190800,1601032875,4910,4910,4910,4910,0
|
|
20240703,190700,1601032875,4910,4910,4910,4910,0
|
|
20240703,190600,1601032875,4910,4910,4910,4910,0
|
|
20240703,190500,1601032875,4910,4910,4910,4910,0
|
|
20240703,190400,1601032875,4910,4910,4910,4910,0
|
|
20240703,190300,1601032875,4910,4910,4910,4910,0
|
|
20240703,190200,1601032875,4910,4910,4910,4910,0
|
|
20240703,190100,1601032875,4910,4910,4910,4910,0
|
|
20240703,190000,1601032875,4910,4910,4910,4910,0
|
|
20240703,185900,1601032875,4910,4910,4910,4910,0
|
|
20240703,185800,1601032875,4910,4910,4910,4910,0
|
|
20240703,185700,1601032875,4910,4910,4910,4910,0
|
|
20240703,185600,1601032875,4910,4910,4910,4910,0
|
|
20240703,185500,1601032875,4910,4910,4910,4910,0
|
|
20240703,185400,1601032875,4910,4910,4910,4910,0
|
|
20240703,185300,1601032875,4910,4910,4910,4910,0
|
|
20240703,185200,1601032875,4910,4910,4910,4910,0
|
|
20240703,185100,1601032875,4910,4910,4910,4910,0
|
|
20240703,185000,1601032875,4910,4910,4910,4910,0
|
|
20240703,184900,1601032875,4910,4910,4910,4910,0
|
|
20240703,184800,1601032875,4910,4910,4910,4910,0
|
|
20240703,184700,1601032875,4910,4910,4910,4910,0
|
|
20240703,184600,1601032875,4910,4910,4910,4910,0
|
|
20240703,184500,1601032875,4910,4910,4910,4910,0
|
|
20240703,184400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,184300,1601032875,4910,4910,4910,4910,0
|
|
20240703,184200,1601032875,4910,4910,4910,4910,0
|
|
20240703,184100,1601032875,4910,4910,4910,4910,0
|
|
20240703,184000,1601032875,4910,4910,4910,4910,0
|
|
20240703,183900,1601032875,4910,4910,4910,4910,0
|
|
20240703,183800,1601032875,4910,4910,4910,4910,0
|
|
20240703,183700,1601032875,4910,4910,4910,4910,0
|
|
20240703,183600,1601032875,4910,4910,4910,4910,0
|
|
20240703,183500,1601032875,4910,4910,4910,4910,0
|
|
20240703,183400,1601032875,4910,4910,4910,4910,0
|
|
20240703,183300,1601032875,4910,4910,4910,4910,0
|
|
20240703,183200,1601032875,4910,4910,4910,4910,0
|
|
20240703,183100,1601032875,4910,4910,4910,4910,0
|
|
20240703,183000,1601032875,4910,4910,4910,4910,0
|
|
20240703,182900,1601032875,4910,4910,4910,4910,0
|
|
20240703,182800,1601032875,4910,4910,4910,4910,0
|
|
20240703,182700,1601032875,4910,4910,4910,4910,0
|
|
20240703,182600,1601032875,4910,4910,4910,4910,0
|
|
20240703,182500,1601032875,4910,4910,4910,4910,0
|
|
20240703,182400,1601032875,4910,4910,4910,4910,0
|
|
20240703,182300,1601032875,4910,4910,4910,4910,0
|
|
20240703,182200,1601032875,4910,4910,4910,4910,0
|
|
20240703,182100,1601032875,4910,4910,4910,4910,0
|
|
20240703,182000,1601032875,4910,4910,4910,4910,0
|
|
20240703,181900,1601032875,4910,4910,4910,4910,0
|
|
20240703,181800,1601032875,4910,4910,4910,4910,0
|
|
20240703,181700,1601032875,4910,4910,4910,4910,0
|
|
20240703,181600,1601032875,4910,4910,4910,4910,0
|
|
20240703,181500,1601032875,4910,4910,4910,4910,0
|
|
20240703,181400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,181300,1601032875,4910,4910,4910,4910,0
|
|
20240703,181200,1601032875,4910,4910,4910,4910,0
|
|
20240703,181100,1601032875,4910,4910,4910,4910,0
|
|
20240703,181000,1601032875,4910,4910,4910,4910,0
|
|
20240703,180900,1601032875,4910,4910,4910,4910,0
|
|
20240703,180800,1601032875,4910,4910,4910,4910,0
|
|
20240703,180700,1601032875,4910,4910,4910,4910,0
|
|
20240703,180600,1601032875,4910,4910,4910,4910,0
|
|
20240703,180500,1601032875,4910,4910,4910,4910,0
|
|
20240703,180400,1601032875,4910,4910,4910,4910,0
|
|
20240703,180300,1601032875,4910,4910,4910,4910,0
|
|
20240703,180200,1601032875,4910,4910,4910,4910,0
|
|
20240703,180100,1601032875,4910,4910,4910,4910,0
|
|
20240703,180000,1601032875,4910,4910,4910,4910,0
|
|
20240703,175900,1601032875,4910,4910,4910,4910,0
|
|
20240703,175800,1601032875,4910,4910,4910,4910,0
|
|
20240703,175700,1601032875,4910,4910,4910,4910,0
|
|
20240703,175600,1601032875,4910,4910,4910,4910,0
|
|
20240703,175500,1601032875,4910,4910,4910,4910,0
|
|
20240703,175400,1601032875,4910,4910,4910,4910,0
|
|
20240703,175300,1601032875,4910,4910,4910,4910,0
|
|
20240703,175200,1601032875,4910,4910,4910,4910,0
|
|
20240703,175100,1601032875,4910,4910,4910,4910,0
|
|
20240703,175000,1601032875,4910,4910,4910,4910,0
|
|
20240703,174900,1601032875,4910,4910,4910,4910,0
|
|
20240703,174800,1601032875,4910,4910,4910,4910,0
|
|
20240703,174700,1601032875,4910,4910,4910,4910,0
|
|
20240703,174600,1601032875,4910,4910,4910,4910,0
|
|
20240703,174500,1601032875,4910,4910,4910,4910,0
|
|
20240703,174400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,174300,1601032875,4910,4910,4910,4910,0
|
|
20240703,174200,1601032875,4910,4910,4910,4910,0
|
|
20240703,174100,1601032875,4910,4910,4910,4910,0
|
|
20240703,174000,1601032875,4910,4910,4910,4910,0
|
|
20240703,173900,1601032875,4910,4910,4910,4910,0
|
|
20240703,173800,1601032875,4910,4910,4910,4910,0
|
|
20240703,173700,1601032875,4910,4910,4910,4910,0
|
|
20240703,173600,1601032875,4910,4910,4910,4910,0
|
|
20240703,173500,1601032875,4910,4910,4910,4910,0
|
|
20240703,173400,1601032875,4910,4910,4910,4910,0
|
|
20240703,173300,1601032875,4910,4910,4910,4910,0
|
|
20240703,173200,1601032875,4910,4910,4910,4910,0
|
|
20240703,173100,1601032875,4910,4910,4910,4910,0
|
|
20240703,173000,1601032875,4910,4910,4910,4910,0
|
|
20240703,172900,1601032875,4910,4910,4910,4910,0
|
|
20240703,172800,1601032875,4910,4910,4910,4910,0
|
|
20240703,172700,1601032875,4910,4910,4910,4910,0
|
|
20240703,172600,1601032875,4910,4910,4910,4910,0
|
|
20240703,172500,1601032875,4910,4910,4910,4910,0
|
|
20240703,172400,1601032875,4910,4910,4910,4910,0
|
|
20240703,172300,1601032875,4910,4910,4910,4910,0
|
|
20240703,172200,1601032875,4910,4910,4910,4910,0
|
|
20240703,172100,1601032875,4910,4910,4910,4910,0
|
|
20240703,172000,1601032875,4910,4910,4910,4910,0
|
|
20240703,171900,1601032875,4910,4910,4910,4910,0
|
|
20240703,171800,1601032875,4910,4910,4910,4910,0
|
|
20240703,171700,1601032875,4910,4910,4910,4910,0
|
|
20240703,171600,1601032875,4910,4910,4910,4910,0
|
|
20240703,171500,1601032875,4910,4910,4910,4910,0
|
|
20240703,171400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,171300,1601032875,4910,4910,4910,4910,0
|
|
20240703,171200,1601032875,4910,4910,4910,4910,0
|
|
20240703,171100,1601032875,4910,4910,4910,4910,0
|
|
20240703,171000,1601032875,4910,4910,4910,4910,0
|
|
20240703,170900,1601032875,4910,4910,4910,4910,0
|
|
20240703,170800,1601032875,4910,4910,4910,4910,0
|
|
20240703,170700,1601032875,4910,4910,4910,4910,0
|
|
20240703,170600,1601032875,4910,4910,4910,4910,0
|
|
20240703,170500,1601032875,4910,4910,4910,4910,0
|
|
20240703,170400,1601032875,4910,4910,4910,4910,0
|
|
20240703,170300,1601032875,4910,4910,4910,4910,0
|
|
20240703,170200,1601032875,4910,4910,4910,4910,0
|
|
20240703,170100,1601032875,4910,4910,4910,4910,0
|
|
20240703,170000,1601032875,4910,4910,4910,4910,0
|
|
20240703,165900,1601032875,4910,4910,4910,4910,0
|
|
20240703,165800,1601032875,4910,4910,4910,4910,0
|
|
20240703,165700,1601032875,4910,4910,4910,4910,0
|
|
20240703,165600,1601032875,4910,4910,4910,4910,0
|
|
20240703,165500,1601032875,4910,4910,4910,4910,0
|
|
20240703,165400,1601032875,4910,4910,4910,4910,0
|
|
20240703,165300,1601032875,4910,4910,4910,4910,0
|
|
20240703,165200,1601032875,4910,4910,4910,4910,0
|
|
20240703,165100,1601032875,4910,4910,4910,4910,0
|
|
20240703,165000,1601032875,4910,4910,4910,4910,0
|
|
20240703,164900,1601032875,4910,4910,4910,4910,0
|
|
20240703,164800,1601032875,4910,4910,4910,4910,0
|
|
20240703,164700,1601032875,4910,4910,4910,4910,0
|
|
20240703,164600,1601032875,4910,4910,4910,4910,0
|
|
20240703,164500,1601032875,4910,4910,4910,4910,0
|
|
20240703,164400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,164300,1601032875,4910,4910,4910,4910,0
|
|
20240703,164200,1601032875,4910,4910,4910,4910,0
|
|
20240703,164100,1601032875,4910,4910,4910,4910,0
|
|
20240703,164000,1601032875,4910,4910,4910,4910,0
|
|
20240703,163900,1601032875,4910,4910,4910,4910,0
|
|
20240703,163800,1601032875,4910,4910,4910,4910,0
|
|
20240703,163700,1601032875,4910,4910,4910,4910,0
|
|
20240703,163600,1601032875,4910,4910,4910,4910,0
|
|
20240703,163500,1601032875,4910,4910,4910,4910,0
|
|
20240703,163400,1601032875,4910,4910,4910,4910,0
|
|
20240703,163300,1601032875,4910,4910,4910,4910,0
|
|
20240703,163200,1601032875,4910,4910,4910,4910,0
|
|
20240703,163100,1601032875,4910,4910,4910,4910,0
|
|
20240703,163000,1601032875,4910,4910,4910,4910,0
|
|
20240703,162900,1601032875,4910,4910,4910,4910,0
|
|
20240703,162800,1601032875,4910,4910,4910,4910,0
|
|
20240703,162700,1601032875,4910,4910,4910,4910,0
|
|
20240703,162600,1601032875,4910,4910,4910,4910,0
|
|
20240703,162500,1601032875,4910,4910,4910,4910,0
|
|
20240703,162400,1601032875,4910,4910,4910,4910,0
|
|
20240703,162300,1601032875,4910,4910,4910,4910,0
|
|
20240703,162200,1601032875,4910,4910,4910,4910,0
|
|
20240703,162100,1601032875,4910,4910,4910,4910,0
|
|
20240703,162000,1601032875,4910,4910,4910,4910,0
|
|
20240703,161900,1601032875,4910,4910,4910,4910,0
|
|
20240703,161800,1601032875,4910,4910,4910,4910,0
|
|
20240703,161700,1601032875,4910,4910,4910,4910,0
|
|
20240703,161600,1601032875,4910,4910,4910,4910,0
|
|
20240703,161500,1601032875,4910,4910,4910,4910,0
|
|
20240703,161400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,161300,1601032875,4910,4910,4910,4910,0
|
|
20240703,161200,1601032875,4910,4910,4910,4910,0
|
|
20240703,161100,1601032875,4910,4910,4910,4910,0
|
|
20240703,161000,1601032875,4910,4910,4910,4910,0
|
|
20240703,160900,1601032875,4910,4910,4910,4910,0
|
|
20240703,160800,1601032875,4910,4910,4910,4910,0
|
|
20240703,160700,1601032875,4910,4910,4910,4910,0
|
|
20240703,160600,1601032875,4910,4910,4910,4910,0
|
|
20240703,160500,1601032875,4910,4910,4910,4910,0
|
|
20240703,160400,1601032875,4910,4910,4910,4910,0
|
|
20240703,160300,1601032875,4910,4910,4910,4910,0
|
|
20240703,160200,1601032875,4910,4910,4910,4910,0
|
|
20240703,160100,1601032875,4910,4910,4910,4910,0
|
|
20240703,160000,1601032875,4910,4910,4910,4910,0
|
|
20240703,155900,1601032875,4910,4910,4910,4910,0
|
|
20240703,155800,1601032875,4910,4910,4910,4910,0
|
|
20240703,155700,1601032875,4910,4910,4910,4910,0
|
|
20240703,155600,1601032875,4910,4910,4910,4910,0
|
|
20240703,155500,1601032875,4910,4910,4910,4910,0
|
|
20240703,155400,1601032875,4910,4910,4910,4910,0
|
|
20240703,155300,1601032875,4910,4910,4910,4910,0
|
|
20240703,155200,1601032875,4910,4910,4910,4910,0
|
|
20240703,155100,1601032875,4910,4910,4910,4910,0
|
|
20240703,155000,1601032875,4910,4910,4910,4910,0
|
|
20240703,154900,1601032875,4910,4910,4910,4910,0
|
|
20240703,154800,1601032875,4910,4910,4910,4910,0
|
|
20240703,154700,1601032875,4910,4910,4910,4910,0
|
|
20240703,154600,1601032875,4910,4910,4910,4910,0
|
|
20240703,154500,1601032875,4910,4910,4910,4910,0
|
|
20240703,154400,1601032875,4910,4910,4910,4910,3367
|
|
20240703,154300,1601032875,4910,4910,4910,4910,0
|
|
20240703,154200,1601032875,4910,4910,4910,4910,0
|
|
20240703,154100,1601032875,4910,4910,4910,4910,0
|
|
20240703,154000,1601032875,4910,4910,4910,4910,0
|
|
20240703,153900,1601032875,4910,4910,4910,4910,0
|
|
20240703,153800,1601032875,4910,4910,4910,4910,0
|
|
20240703,153700,1601032875,4910,4910,4910,4910,0
|
|
20240703,153600,1601032875,4910,4910,4910,4910,0
|
|
20240703,153500,1601032875,4910,4910,4910,4910,0
|
|
20240703,153400,1601032875,4910,4910,4910,4910,0
|
|
20240703,153300,1601032875,4910,4910,4910,4910,0
|
|
20240703,153200,1601032875,4910,4910,4910,4910,0
|
|
20240703,153100,1601032875,4910,4910,4910,4910,0
|
|
20240703,153000,1601032875,4910,4910,4910,4910,3367
|
|
20240703,152900,1584500905,4940,4940,4940,4940,0
|
|
20240703,152800,1584500905,4940,4940,4940,4940,0
|
|
20240703,152700,1584500905,4940,4940,4940,4940,0
|
|
20240703,152600,1584500905,4940,4940,4940,4940,0
|
|
20240703,152500,1584500905,4940,4940,4940,4940,0
|
|
20240703,152400,1584500905,4940,4940,4940,4940,0
|
|
20240703,152300,1584500905,4940,4940,4940,4940,0
|
|
20240703,152200,1584500905,4940,4940,4940,4940,0
|
|
20240703,152100,1584500905,4940,4940,4940,4940,0
|
|
20240703,152000,1584500905,4940,4940,4940,4940,0
|
|
20240703,151900,1584500905,4940,4920,4940,4910,3038
|
|
20240703,151800,1569547110,4925,4925,4930,4915,884
|
|
20240703,151700,1565198485,4925,4940,4945,4925,1429
|
|
20240703,151600,1558150685,4945,4935,4945,4935,439
|
|
20240703,151500,1555982210,4935,4930,4935,4930,55
|
|
20240703,151400,1555710815,4930,4935,4935,4930,152
|
|
20240703,151300,1554961110,4935,4930,4935,4930,661
|
|
20240703,151200,1551700550,4930,4930,4930,4930,4
|
|
20240703,151100,1551680830,4920,4920,4920,4920,773
|
|
20240703,151000,1547877670,4930,4930,4930,4930,80
|
|
20240703,150900,1547483270,4930,4930,4930,4930,1
|
|
20240703,150800,1547478340,4930,4915,4930,4910,3308
|
|
20240703,150700,1531221795,4930,4930,4930,4930,11
|
|
20240703,150600,1531167565,4915,4930,4930,4915,2090
|
|
20240703,150500,1520875165,4930,4930,4930,4925,148
|
|
20240703,150400,1520145890,4945,4940,4945,4940,808
|
|
20240703,150300,1516153365,4940,4930,4940,4930,449
|
|
20240703,150200,1513937845,4920,4920,4920,4920,1360
|
|
20240703,150100,1507246645,4920,4920,4920,4920,210
|
|
20240703,150000,1506213445,4920,4910,4920,4910,673
|
|
20240703,145900,1502908925,4920,4915,4920,4915,597
|
|
20240703,145800,1499974665,4920,4920,4920,4920,500
|
|
20240703,145700,1497514665,4930,4925,4930,4925,366
|
|
20240703,145600,1495710785,4925,4945,4945,4925,2039
|
|
20240703,145500,1485653350,4935,4950,4950,4935,999
|
|
20240703,145400,1480718785,4950,4950,4950,4950,200
|
|
20240703,145300,1479728785,4950,4950,4950,4950,53
|
|
20240703,145200,1479466435,4940,4940,4940,4940,44
|
|
20240703,145100,1479249075,4940,4950,4950,4940,192
|
|
20240703,145000,1478299240,4955,4930,4955,4930,13
|
|
20240703,144900,1478235075,4955,4955,4955,4955,3
|
|
20240703,144800,1478220210,4955,4945,4955,4945,42
|
|
20240703,144700,1478012440,4945,4925,4945,4925,545
|
|
20240703,144600,1475321765,4930,4925,4930,4925,19
|
|
20240703,144500,1475228185,4930,4930,4940,4925,213
|
|
20240703,144400,1474178990,4930,4930,4930,4930,100
|
|
20240703,144300,1473685990,4940,4940,4940,4930,426
|
|
20240703,144200,1471583980,4955,4955,4955,4955,3
|
|
20240703,144100,1471569115,4940,4950,4955,4940,1336
|
|
20240703,144000,1464959145,4950,4945,4955,4935,2861
|
|
20240703,143900,1450810785,4950,4935,4950,4935,3072
|
|
20240703,143800,1435626895,4930,4925,4930,4925,3397
|
|
20240703,143700,1418887315,4925,4925,4925,4925,0
|
|
20240703,143600,1418887315,4925,4920,4925,4920,212
|
|
20240703,143500,1417844250,4920,4920,4925,4920,2602
|
|
20240703,143400,1405036905,4915,4910,4915,4910,1459
|
|
20240703,143300,1397869795,4905,4900,4905,4900,983
|
|
20240703,143200,1393048940,4900,4900,4900,4900,0
|
|
20240703,143100,1393048940,4900,4900,4900,4900,2
|
|
20240703,143000,1393039140,4885,4900,4900,4885,477
|
|
20240703,142900,1390706970,4900,4900,4900,4900,0
|
|
20240703,142800,1390706970,4900,4900,4900,4900,0
|
|
20240703,142700,1390706970,4900,4900,4900,4895,312
|
|
20240703,142600,1389178670,4900,4900,4900,4900,552
|
|
20240703,142500,1386473870,4900,4905,4905,4900,404
|
|
20240703,142400,1384492795,4905,4905,4905,4905,3
|
|
20240703,142300,1384478080,4905,4905,4905,4905,1
|
|
20240703,142200,1384473175,4890,4900,4905,4890,622
|
|
20240703,142100,1381426025,4905,4900,4905,4895,514
|
|
20240703,142000,1378908355,4905,4905,4905,4900,115
|
|
20240703,141900,1378344780,4905,4905,4905,4905,0
|
|
20240703,141800,1378344780,4905,4875,4905,4875,8
|
|
20240703,141700,1378305750,4905,4905,4905,4875,8
|
|
20240703,141600,1378266600,4875,4905,4905,4875,2112
|
|
20240703,141500,1367953505,4905,4905,4905,4905,310
|
|
20240703,141400,1366432955,4905,4905,4905,4905,0
|
|
20240703,141300,1366432955,4905,4905,4905,4905,20
|
|
20240703,141200,1366334855,4910,4890,4910,4890,902
|
|
20240703,141100,1361922035,4890,4905,4905,4890,1828
|
|
20240703,141000,1352955740,4905,4905,4905,4905,3
|
|
20240703,140900,1352941025,4905,4885,4905,4885,501
|
|
20240703,140800,1350493620,4905,4890,4905,4885,501
|
|
20240703,140700,1348045135,4910,4900,4910,4900,176
|
|
20240703,140600,1347182725,4900,4900,4900,4900,0
|
|
20240703,140500,1347182725,4900,4900,4900,4900,400
|
|
20240703,140400,1345222725,4900,4900,4900,4900,1
|
|
20240703,140300,1345217825,4890,4900,4900,4890,210
|
|
20240703,140200,1344190825,4890,4890,4890,4890,581
|
|
20240703,140100,1341349735,4890,4890,4890,4890,0
|
|
20240703,140000,1341349735,4890,4890,4890,4890,3
|
|
20240703,135900,1341335065,4890,4890,4890,4890,0
|
|
20240703,135800,1341335065,4890,4890,4890,4890,0
|
|
20240703,135700,1341335065,4890,4890,4890,4890,0
|
|
20240703,135600,1341335065,4890,4890,4890,4890,100
|
|
20240703,135500,1340846065,4890,4885,4890,4885,28
|
|
20240703,135400,1340709270,4890,4890,4890,4890,0
|
|
20240703,135300,1340709270,4890,4890,4890,4890,0
|
|
20240703,135200,1340709270,4890,4880,4890,4880,162
|
|
20240703,135100,1339918690,4890,4890,4890,4890,100
|
|
20240703,135000,1339429690,4890,4890,4890,4890,3
|
|
20240703,134900,1339415020,4890,4890,4890,4890,0
|
|
20240703,134800,1339415020,4890,4880,4890,4880,18
|
|
20240703,134700,1339327150,4890,4890,4890,4890,0
|
|
20240703,134600,1339327150,4890,4890,4890,4890,1
|
|
20240703,134500,1339322260,4890,4890,4890,4890,0
|
|
20240703,134400,1339322260,4890,4890,4890,4890,168
|
|
20240703,134300,1338500740,4890,4885,4890,4885,115
|
|
20240703,134200,1337938960,4885,4885,4885,4885,200
|
|
20240703,134100,1336961960,4885,4885,4885,4885,176
|
|
20240703,134000,1336102200,4885,4875,4885,4875,505
|
|
20240703,133900,1333640275,4870,4870,4870,4865,1000
|
|
20240703,133800,1328772775,4865,4865,4865,4865,290
|
|
20240703,133700,1327361925,4865,4865,4865,4865,0
|
|
20240703,133600,1327361925,4865,4865,4865,4865,0
|
|
20240703,133500,1327361925,4865,4865,4865,4865,2
|
|
20240703,133400,1327352195,4855,4855,4855,4855,5
|
|
20240703,133300,1327327920,4865,4865,4865,4845,805
|
|
20240703,133200,1323427595,4840,4845,4865,4840,1363
|
|
20240703,133100,1316827895,4845,4845,4845,4845,0
|
|
20240703,133000,1316827895,4845,4865,4865,4845,226
|
|
20240703,132900,1315732845,4865,4855,4865,4845,1106
|
|
20240703,132800,1310366550,4850,4880,4890,4850,1498
|
|
20240703,132700,1303095385,4890,4890,4890,4850,3899
|
|
20240703,132600,1284101055,4890,4880,4895,4875,296
|
|
20240703,132500,1282657000,4900,4900,4900,4900,0
|
|
20240703,132400,1282657000,4900,4900,4900,4900,0
|
|
20240703,132300,1282657000,4900,4900,4900,4900,3
|
|
20240703,132200,1282642300,4900,4880,4900,4880,12
|
|
20240703,132100,1282583700,4885,4895,4900,4885,262
|
|
20240703,132000,1281302035,4895,4895,4895,4895,4
|
|
20240703,131900,1281282455,4890,4895,4910,4890,569
|
|
20240703,131800,1278499935,4910,4895,4910,4895,32
|
|
20240703,131700,1278343195,4900,4900,4900,4900,5
|
|
20240703,131600,1278318695,4915,4915,4915,4915,2
|
|
20240703,131500,1278308865,4915,4895,4915,4895,2002
|
|
20240703,131400,1268492235,4895,4885,4895,4885,250
|
|
20240703,131300,1267269965,4885,4885,4885,4885,12
|
|
20240703,131200,1267211345,4885,4885,4885,4870,310
|
|
20240703,131100,1265697055,4880,4880,4880,4880,400
|
|
20240703,131000,1263745055,4880,4880,4880,4880,8
|
|
20240703,130900,1263706015,4875,4875,4875,4875,200
|
|
20240703,130800,1262731015,4875,4875,4875,4875,1
|
|
20240703,130700,1262726140,4870,4870,4870,4870,20
|
|
20240703,130600,1262628740,4870,4870,4870,4870,100
|
|
20240703,130500,1262141740,4870,4870,4870,4870,33
|
|
20240703,130400,1261981030,4870,4870,4870,4870,0
|
|
20240703,130300,1261981030,4870,4870,4870,4870,0
|
|
20240703,130200,1261981030,4870,4870,4870,4870,0
|
|
20240703,130100,1261981030,4870,4870,4870,4870,3
|
|
20240703,130000,1261966420,4840,4875,4875,4840,2209
|
|
20240703,125900,1251248630,4875,4875,4875,4855,1258
|
|
20240703,125800,1245120230,4875,4870,4875,4870,502
|
|
20240703,125700,1242672985,4855,4875,4875,4855,211
|
|
20240703,125600,1241648560,4855,4855,4855,4855,242
|
|
20240703,125500,1240473650,4875,4875,4875,4875,0
|
|
20240703,125400,1240473650,4875,4875,4875,4875,0
|
|
20240703,125300,1240473650,4875,4875,4875,4875,0
|
|
20240703,125200,1240473650,4875,4870,4875,4870,1252
|
|
20240703,125100,1234370300,4875,4865,4875,4865,1100
|
|
20240703,125000,1229010990,4865,4860,4865,4860,6
|
|
20240703,124900,1228981805,4855,4855,4855,4855,705
|
|
20240703,124800,1225559030,4855,4855,4855,4855,300
|
|
20240703,124700,1224102530,4855,4855,4855,4855,0
|
|
20240703,124600,1224102530,4855,4850,4855,4850,525
|
|
20240703,124500,1221553780,4850,4850,4850,4850,504
|
|
20240703,124400,1219109380,4850,4835,4850,4830,1301
|
|
20240703,124300,1212811580,4815,4845,4845,4815,5190
|
|
20240703,124200,1187805385,4820,4830,4830,4820,2067
|
|
20240703,124100,1177832575,4825,4855,4855,4825,8539
|
|
20240703,124000,1136515860,4870,4855,4870,4855,9
|
|
20240703,123900,1136472105,4855,4875,4875,4855,94
|
|
20240703,123800,1136015560,4865,4870,4870,4865,6
|
|
20240703,123700,1135986360,4870,4875,4875,4870,16
|
|
20240703,123600,1135908370,4875,4875,4875,4875,2
|
|
20240703,123500,1135898620,4870,4870,4870,4870,0
|
|
20240703,123400,1135898620,4870,4850,4870,4850,36
|
|
20240703,123300,1135723900,4870,4870,4870,4850,429
|
|
20240703,123200,1133642635,4870,4870,4870,4870,0
|
|
20240703,123100,1133642635,4870,4865,4870,4865,522
|
|
20240703,123000,1131100600,4865,4865,4865,4865,4
|
|
20240703,122900,1131081140,4845,4865,4865,4845,349
|
|
20240703,122800,1129386735,4845,4855,4855,4845,1133
|
|
20240703,122700,1123891680,4855,4855,4855,4855,0
|
|
20240703,122600,1123891680,4855,4855,4855,4855,174
|
|
20240703,122500,1123046910,4855,4855,4855,4855,29
|
|
20240703,122400,1122906115,4870,4870,4870,4870,0
|
|
20240703,122300,1122906115,4870,4870,4870,4870,0
|
|
20240703,122200,1122906115,4870,4870,4870,4870,2000
|
|
20240703,122100,1113166115,4870,4870,4870,4870,0
|
|
20240703,122000,1113166115,4870,4870,4870,4870,4
|
|
20240703,121900,1113146635,4850,4850,4850,4850,20
|
|
20240703,121800,1113049635,4870,4870,4870,4870,0
|
|
20240703,121700,1113049635,4870,4860,4870,4860,190
|
|
20240703,121600,1112126215,4870,4850,4870,4850,5
|
|
20240703,121500,1112101925,4850,4870,4870,4850,34
|
|
20240703,121400,1111936885,4870,4845,4870,4845,1531
|
|
20240703,121300,1104519115,4860,4850,4860,4845,1891
|
|
20240703,121200,1095351380,4860,4855,4860,4855,1011
|
|
20240703,121100,1090442950,4860,4865,4865,4850,102
|
|
20240703,121000,1089947560,4870,4860,4870,4855,467
|
|
20240703,120900,1087679370,4870,4870,4870,4870,2
|
|
20240703,120800,1087669630,4855,4850,4870,4850,888
|
|
20240703,120700,1083362770,4870,4865,4870,4865,3
|
|
20240703,120600,1083348170,4865,4865,4865,4865,2
|
|
20240703,120500,1083338440,4870,4870,4870,4855,102
|
|
20240703,120400,1082843200,4855,4870,4870,4855,665
|
|
20240703,120300,1079604980,4870,4850,4870,4850,23
|
|
20240703,120200,1079493410,4845,4870,4870,4845,195
|
|
20240703,120100,1078547565,4870,4870,4870,4870,0
|
|
20240703,120000,1078547565,4870,4870,4870,4850,16
|
|
20240703,115900,1078469845,4870,4870,4870,4870,0
|
|
20240703,115800,1078469845,4870,4870,4870,4870,0
|
|
20240703,115700,1078469845,4870,4855,4870,4855,27
|
|
20240703,115600,1078338730,4850,4855,4860,4845,888
|
|
20240703,115500,1074026500,4845,4860,4860,4845,300
|
|
20240703,115400,1072571400,4860,4845,4860,4845,188
|
|
20240703,115300,1071658845,4860,4850,4860,4845,1568
|
|
20240703,115200,1064059440,4860,4860,4860,4860,11
|
|
20240703,115100,1064005980,4850,4860,4860,4850,1606
|
|
20240703,115000,1056216150,4875,4875,4875,4860,307
|
|
20240703,114900,1054724025,4850,4850,4850,4850,325
|
|
20240703,114800,1053147775,4875,4875,4875,4875,0
|
|
20240703,114700,1053147775,4875,4875,4875,4875,1
|
|
20240703,114600,1053142900,4850,4860,4875,4850,4086
|
|
20240703,114500,1033318075,4880,4880,4880,4880,0
|
|
20240703,114400,1033318075,4880,4880,4880,4880,0
|
|
20240703,114300,1033318075,4880,4880,4880,4880,0
|
|
20240703,114200,1033318075,4880,4880,4880,4880,0
|
|
20240703,114100,1033318075,4880,4860,4880,4855,523
|
|
20240703,114000,1030777850,4880,4880,4880,4880,4
|
|
20240703,113900,1030758330,4880,4880,4880,4880,12
|
|
20240703,113800,1030699770,4860,4880,4880,4860,5489
|
|
20240703,113700,1004015700,4870,4870,4880,4870,260
|
|
20240703,113600,1002749480,4885,4885,4885,4885,3
|
|
20240703,113500,1002734825,4885,4885,4885,4885,0
|
|
20240703,113400,1002734825,4885,4880,4885,4880,59
|
|
20240703,113300,1002446890,4880,4875,4890,4865,1467
|
|
20240703,113200,995303310,4880,4880,4880,4880,300
|
|
20240703,113100,993839310,4890,4890,4890,4890,2
|
|
20240703,113000,993829530,4890,4890,4890,4890,4
|
|
20240703,112900,993809970,4890,4870,4890,4870,3
|
|
20240703,112800,993795320,4890,4890,4890,4890,0
|
|
20240703,112700,993795320,4890,4880,4890,4875,3141
|
|
20240703,112600,978467845,4890,4890,4890,4885,693
|
|
20240703,112500,975082155,4890,4890,4890,4890,306
|
|
20240703,112400,973585815,4890,4880,4890,4880,53
|
|
20240703,112300,973327145,4890,4890,4890,4890,0
|
|
20240703,112200,973327145,4890,4885,4890,4885,520
|
|
20240703,112100,970786845,4885,4880,4885,4870,111
|
|
20240703,112000,970246020,4885,4885,4885,4885,4
|
|
20240703,111900,970226480,4885,4885,4885,4885,3
|
|
20240703,111800,970211825,4865,4865,4865,4865,0
|
|
20240703,111700,970211825,4865,4885,4885,4865,208
|
|
20240703,111600,969199865,4865,4880,4880,4865,383
|
|
20240703,111500,967336060,4885,4885,4885,4885,2
|
|
20240703,111400,967326290,4865,4880,4885,4865,969
|
|
20240703,111300,962610940,4880,4880,4880,4880,204
|
|
20240703,111200,961615420,4880,4880,4880,4880,183
|
|
20240703,111100,960722380,4885,4885,4885,4885,2
|
|
20240703,111000,960712610,4885,4885,4885,4885,8
|
|
20240703,110900,960673530,4885,4885,4885,4885,122
|
|
20240703,110800,960077560,4880,4885,4885,4880,36
|
|
20240703,110700,959901780,4885,4885,4885,4865,2559
|
|
20240703,110600,947446520,4885,4885,4885,4870,74
|
|
20240703,110500,947086080,4870,4880,4880,4870,1026
|
|
20240703,110400,942089140,4885,4895,4895,4885,178
|
|
20240703,110300,941218355,4895,4895,4895,4895,5
|
|
20240703,110200,941193880,4895,4880,4895,4870,5532
|
|
20240703,110100,914218330,4880,4900,4900,4880,2396
|
|
20240703,110000,902521300,4900,4885,4900,4885,215
|
|
20240703,105900,901470965,4895,4890,4895,4890,149
|
|
20240703,105800,900742345,4895,4895,4895,4895,4
|
|
20240703,105700,900722765,4895,4895,4895,4895,2
|
|
20240703,105600,900712975,4890,4890,4890,4890,250
|
|
20240703,105500,899490475,4900,4900,4900,4900,7
|
|
20240703,105400,899456175,4900,4875,4900,4875,45
|
|
20240703,105300,899236300,4870,4875,4875,4870,1000
|
|
20240703,105200,894364585,4900,4895,4900,4870,15
|
|
20240703,105100,894291225,4875,4885,4905,4875,1320
|
|
20240703,105000,887848620,4885,4890,4905,4885,208
|
|
20240703,104900,886832025,4905,4905,4905,4905,29
|
|
20240703,104800,886689780,4905,4910,4910,4885,35
|
|
20240703,104700,886518120,4905,4905,4905,4905,757
|
|
20240703,104600,882805035,4905,4900,4905,4900,571
|
|
20240703,104500,880004470,4905,4900,4905,4900,390
|
|
20240703,104400,878093455,4900,4870,4900,4870,550
|
|
20240703,104300,875399955,4870,4900,4900,4870,327
|
|
20240703,104200,873805565,4900,4895,4900,4875,276
|
|
20240703,104100,872458510,4895,4895,4895,4895,2
|
|
20240703,104000,872448720,4875,4865,4875,4865,3541
|
|
20240703,103900,855201845,4870,4875,4875,4860,7016
|
|
20240703,103800,821096350,4870,4885,4885,4870,3397
|
|
20240703,103700,804539145,4900,4900,4900,4885,2601
|
|
20240703,103600,791819135,4890,4900,4900,4890,54
|
|
20240703,103500,791555005,4895,4900,4900,4895,3
|
|
20240703,103400,791540310,4900,4900,4900,4900,30
|
|
20240703,103300,791393310,4900,4900,4900,4900,2
|
|
20240703,103200,791383510,4900,4870,4900,4870,6
|
|
20240703,103100,791354205,4900,4900,4900,4900,0
|
|
20240703,103000,791354205,4900,4880,4900,4870,3288
|
|
20240703,102900,775321570,4900,4890,4900,4890,78
|
|
20240703,102800,774939630,4880,4880,4880,4880,21
|
|
20240703,102700,774837150,4890,4890,4890,4890,200
|
|
20240703,102600,773859150,4890,4880,4890,4880,1373
|
|
20240703,102500,767158900,4885,4900,4900,4885,537
|
|
20240703,102400,764535515,4885,4885,4885,4885,200
|
|
20240703,102300,763558515,4900,4900,4900,4900,186
|
|
20240703,102200,762647115,4885,4885,4885,4885,0
|
|
20240703,102100,762647115,4885,4890,4905,4885,1339
|
|
20240703,102000,756104560,4905,4890,4905,4890,5
|
|
20240703,101900,756080050,4905,4895,4905,4885,2002
|
|
20240703,101800,746292965,4895,4895,4910,4895,372
|
|
20240703,101700,744472010,4890,4910,4910,4890,1120
|
|
20240703,101600,738979590,4905,4910,4910,4905,338
|
|
20240703,101500,737321500,4910,4910,4910,4910,4
|
|
20240703,101400,737301860,4885,4900,4915,4885,2322
|
|
20240703,101300,725909455,4900,4905,4905,4900,502
|
|
20240703,101200,723449645,4880,4900,4910,4880,517
|
|
20240703,101100,720916625,4900,4880,4900,4880,1251
|
|
20240703,101000,714799375,4880,4885,4890,4880,5387
|
|
20240703,100900,688506290,4890,4900,4910,4890,5783
|
|
20240703,100800,660201920,4905,4910,4910,4905,7
|
|
20240703,100700,660167575,4905,4915,4915,4905,1106
|
|
20240703,100600,654742030,4925,4920,4925,4920,72
|
|
20240703,100500,654387780,4925,4930,4930,4925,217
|
|
20240703,100400,653318020,4920,4910,4920,4910,1266
|
|
20240703,100300,647094315,4910,4920,4920,4910,1164
|
|
20240703,100200,641375625,4920,4920,4920,4920,2212
|
|
20240703,100100,630492585,4930,4930,4930,4925,990
|
|
20240703,100000,625615500,4930,4930,4930,4925,66
|
|
20240703,095900,625290370,4930,4925,4930,4925,685
|
|
20240703,095800,621913780,4925,4920,4925,4920,1943
|
|
20240703,095700,612348155,4925,4925,4925,4920,25
|
|
20240703,095600,612225060,4920,4915,4920,4915,919
|
|
20240703,095500,607704140,4915,4910,4915,4910,912
|
|
20240703,095400,603222855,4910,4910,4910,4910,13
|
|
20240703,095300,603159025,4915,4915,4915,4905,404
|
|
20240703,095200,601175395,4915,4905,4915,4905,3
|
|
20240703,095100,601160660,4900,4910,4920,4900,1851
|
|
20240703,095000,592084455,4920,4905,4920,4900,941
|
|
20240703,094900,587462685,4910,4930,4930,4900,2599
|
|
20240703,094800,574718530,4905,4940,4950,4905,9195
|
|
20240703,094700,529453465,4940,4945,4945,4925,112
|
|
20240703,094600,528901795,4940,4935,4940,4925,1694
|
|
20240703,094500,520538490,4935,4930,4935,4920,1301
|
|
20240703,094400,514127915,4935,4920,4935,4920,518
|
|
20240703,094300,511574185,4920,4920,4925,4915,1827
|
|
20240703,094200,502585140,4920,4920,4920,4910,272
|
|
20240703,094100,501247375,4935,4940,4940,4920,439
|
|
20240703,094000,499078955,4940,4935,4940,4920,113
|
|
20240703,093900,498521290,4915,4945,4945,4915,807
|
|
20240703,093800,494548225,4945,4915,4945,4910,1280
|
|
20240703,093700,488239980,4935,4935,4935,4935,2
|
|
20240703,093600,488230110,4930,4925,4935,4900,488
|
|
20240703,093500,485829820,4900,4920,4920,4900,5819
|
|
20240703,093400,457246990,4925,4935,4935,4925,1170
|
|
20240703,093300,451484435,4935,4940,4940,4925,13011
|
|
20240703,093200,387304995,4950,4950,4950,4950,123
|
|
20240703,093100,386696145,4935,4940,4955,4935,2190
|
|
20240703,093000,375883285,4955,4950,4955,4940,39
|
|
20240703,092900,375690290,4945,4940,4955,4940,1416
|
|
20240703,092800,368690725,4960,4955,4960,4955,352
|
|
20240703,092700,366946275,4940,4935,4955,4935,713
|
|
20240703,092600,363424395,4955,4940,4955,4935,2904
|
|
20240703,092500,349080380,4945,4945,4955,4945,1863
|
|
20240703,092400,339867575,4945,4955,4960,4945,1918
|
|
20240703,092300,330375850,4955,4955,4955,4950,979
|
|
20240703,092200,325525580,4950,4955,4965,4950,746
|
|
20240703,092100,321829260,4965,4960,4965,4960,357
|
|
20240703,092000,320057480,4965,4965,4970,4945,3974
|
|
20240703,091900,300370805,4950,4965,4965,4950,1829
|
|
20240703,091800,291314435,4965,4950,4965,4950,299
|
|
20240703,091700,289832990,4950,4965,4970,4950,4384
|
|
20240703,091600,268111700,4970,4980,4980,4970,69
|
|
20240703,091500,267768355,4980,4980,4980,4975,915
|
|
20240703,091400,263211700,4980,4975,4980,4975,243
|
|
20240703,091300,262001865,4970,4975,4975,4950,1748
|
|
20240703,091200,253324570,4975,4980,4980,4950,2027
|
|
20240703,091100,243249580,4980,4975,4980,4950,2125
|
|
20240703,091000,232687020,4975,4995,4995,4975,1443
|
|
20240703,090900,225488545,4985,4980,4995,4980,6259
|
|
20240703,090800,194292615,4980,4970,4980,4970,3572
|
|
20240703,090700,176523170,4975,4955,4975,4955,2558
|
|
20240703,090600,163817055,4975,4970,4975,4950,44
|
|
20240703,090500,163598385,4970,4945,4975,4940,1160
|
|
20240703,090400,157858075,4945,4960,4965,4945,1240
|
|
20240703,090300,151705195,4960,4970,4970,4925,5581
|
|
20240703,090200,124091300,4970,4940,4975,4935,2826
|
|
20240703,090100,110130695,4915,4940,4950,4905,8149
|
|
20240703,090000,70047040,4940,4970,4990,4935,14107
|