647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,194300,1882139415,4900,4900,4900,4900,0
|
|
20240705,194200,1882139415,4900,4900,4900,4900,0
|
|
20240705,194100,1882139415,4900,4900,4900,4900,0
|
|
20240705,194000,1882139415,4900,4900,4900,4900,0
|
|
20240705,193900,1882139415,4900,4900,4900,4900,0
|
|
20240705,193800,1882139415,4900,4900,4900,4900,0
|
|
20240705,193700,1882139415,4900,4900,4900,4900,0
|
|
20240705,193600,1882139415,4900,4900,4900,4900,0
|
|
20240705,193500,1882139415,4900,4900,4900,4900,0
|
|
20240705,193400,1882139415,4900,4900,4900,4900,0
|
|
20240705,193300,1882139415,4900,4900,4900,4900,0
|
|
20240705,193200,1882139415,4900,4900,4900,4900,0
|
|
20240705,193100,1882139415,4900,4900,4900,4900,0
|
|
20240705,193000,1882139415,4900,4900,4900,4900,0
|
|
20240705,192900,1882139415,4900,4900,4900,4900,0
|
|
20240705,192800,1882139415,4900,4900,4900,4900,0
|
|
20240705,192700,1882139415,4900,4900,4900,4900,0
|
|
20240705,192600,1882139415,4900,4900,4900,4900,0
|
|
20240705,192500,1882139415,4900,4900,4900,4900,0
|
|
20240705,192400,1882139415,4900,4900,4900,4900,0
|
|
20240705,192300,1882139415,4900,4900,4900,4900,0
|
|
20240705,192200,1882139415,4900,4900,4900,4900,0
|
|
20240705,192100,1882139415,4900,4900,4900,4900,0
|
|
20240705,192000,1882139415,4900,4900,4900,4900,0
|
|
20240705,191900,1882139415,4900,4900,4900,4900,0
|
|
20240705,191800,1882139415,4900,4900,4900,4900,0
|
|
20240705,191700,1882139415,4900,4900,4900,4900,0
|
|
20240705,191600,1882139415,4900,4900,4900,4900,0
|
|
20240705,191500,1882139415,4900,4900,4900,4900,0
|
|
20240705,191400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,191300,1882139415,4900,4900,4900,4900,0
|
|
20240705,191200,1882139415,4900,4900,4900,4900,0
|
|
20240705,191100,1882139415,4900,4900,4900,4900,0
|
|
20240705,191000,1882139415,4900,4900,4900,4900,0
|
|
20240705,190900,1882139415,4900,4900,4900,4900,0
|
|
20240705,190800,1882139415,4900,4900,4900,4900,0
|
|
20240705,190700,1882139415,4900,4900,4900,4900,0
|
|
20240705,190600,1882139415,4900,4900,4900,4900,0
|
|
20240705,190500,1882139415,4900,4900,4900,4900,0
|
|
20240705,190400,1882139415,4900,4900,4900,4900,0
|
|
20240705,190300,1882139415,4900,4900,4900,4900,0
|
|
20240705,190200,1882139415,4900,4900,4900,4900,0
|
|
20240705,190100,1882139415,4900,4900,4900,4900,0
|
|
20240705,190000,1882139415,4900,4900,4900,4900,0
|
|
20240705,185900,1882139415,4900,4900,4900,4900,0
|
|
20240705,185800,1882139415,4900,4900,4900,4900,0
|
|
20240705,185700,1882139415,4900,4900,4900,4900,0
|
|
20240705,185600,1882139415,4900,4900,4900,4900,0
|
|
20240705,185500,1882139415,4900,4900,4900,4900,0
|
|
20240705,185400,1882139415,4900,4900,4900,4900,0
|
|
20240705,185300,1882139415,4900,4900,4900,4900,0
|
|
20240705,185200,1882139415,4900,4900,4900,4900,0
|
|
20240705,185100,1882139415,4900,4900,4900,4900,0
|
|
20240705,185000,1882139415,4900,4900,4900,4900,0
|
|
20240705,184900,1882139415,4900,4900,4900,4900,0
|
|
20240705,184800,1882139415,4900,4900,4900,4900,0
|
|
20240705,184700,1882139415,4900,4900,4900,4900,0
|
|
20240705,184600,1882139415,4900,4900,4900,4900,0
|
|
20240705,184500,1882139415,4900,4900,4900,4900,0
|
|
20240705,184400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,184300,1882139415,4900,4900,4900,4900,0
|
|
20240705,184200,1882139415,4900,4900,4900,4900,0
|
|
20240705,184100,1882139415,4900,4900,4900,4900,0
|
|
20240705,184000,1882139415,4900,4900,4900,4900,0
|
|
20240705,183900,1882139415,4900,4900,4900,4900,0
|
|
20240705,183800,1882139415,4900,4900,4900,4900,0
|
|
20240705,183700,1882139415,4900,4900,4900,4900,0
|
|
20240705,183600,1882139415,4900,4900,4900,4900,0
|
|
20240705,183500,1882139415,4900,4900,4900,4900,0
|
|
20240705,183400,1882139415,4900,4900,4900,4900,0
|
|
20240705,183300,1882139415,4900,4900,4900,4900,0
|
|
20240705,183200,1882139415,4900,4900,4900,4900,0
|
|
20240705,183100,1882139415,4900,4900,4900,4900,0
|
|
20240705,183000,1882139415,4900,4900,4900,4900,0
|
|
20240705,182900,1882139415,4900,4900,4900,4900,0
|
|
20240705,182800,1882139415,4900,4900,4900,4900,0
|
|
20240705,182700,1882139415,4900,4900,4900,4900,0
|
|
20240705,182600,1882139415,4900,4900,4900,4900,0
|
|
20240705,182500,1882139415,4900,4900,4900,4900,0
|
|
20240705,182400,1882139415,4900,4900,4900,4900,0
|
|
20240705,182300,1882139415,4900,4900,4900,4900,0
|
|
20240705,182200,1882139415,4900,4900,4900,4900,0
|
|
20240705,182100,1882139415,4900,4900,4900,4900,0
|
|
20240705,182000,1882139415,4900,4900,4900,4900,0
|
|
20240705,181900,1882139415,4900,4900,4900,4900,0
|
|
20240705,181800,1882139415,4900,4900,4900,4900,0
|
|
20240705,181700,1882139415,4900,4900,4900,4900,0
|
|
20240705,181600,1882139415,4900,4900,4900,4900,0
|
|
20240705,181500,1882139415,4900,4900,4900,4900,0
|
|
20240705,181400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,181300,1882139415,4900,4900,4900,4900,0
|
|
20240705,181200,1882139415,4900,4900,4900,4900,0
|
|
20240705,181100,1882139415,4900,4900,4900,4900,0
|
|
20240705,181000,1882139415,4900,4900,4900,4900,0
|
|
20240705,180900,1882139415,4900,4900,4900,4900,0
|
|
20240705,180800,1882139415,4900,4900,4900,4900,0
|
|
20240705,180700,1882139415,4900,4900,4900,4900,0
|
|
20240705,180600,1882139415,4900,4900,4900,4900,0
|
|
20240705,180500,1882139415,4900,4900,4900,4900,0
|
|
20240705,180400,1882139415,4900,4900,4900,4900,0
|
|
20240705,180300,1882139415,4900,4900,4900,4900,0
|
|
20240705,180200,1882139415,4900,4900,4900,4900,0
|
|
20240705,180100,1882139415,4900,4900,4900,4900,0
|
|
20240705,180000,1882139415,4900,4900,4900,4900,0
|
|
20240705,175900,1882139415,4900,4900,4900,4900,0
|
|
20240705,175800,1882139415,4900,4900,4900,4900,0
|
|
20240705,175700,1882139415,4900,4900,4900,4900,0
|
|
20240705,175600,1882139415,4900,4900,4900,4900,0
|
|
20240705,175500,1882139415,4900,4900,4900,4900,0
|
|
20240705,175400,1882139415,4900,4900,4900,4900,0
|
|
20240705,175300,1882139415,4900,4900,4900,4900,0
|
|
20240705,175200,1882139415,4900,4900,4900,4900,0
|
|
20240705,175100,1882139415,4900,4900,4900,4900,0
|
|
20240705,175000,1882139415,4900,4900,4900,4900,0
|
|
20240705,174900,1882139415,4900,4900,4900,4900,0
|
|
20240705,174800,1882139415,4900,4900,4900,4900,0
|
|
20240705,174700,1882139415,4900,4900,4900,4900,0
|
|
20240705,174600,1882139415,4900,4900,4900,4900,0
|
|
20240705,174500,1882139415,4900,4900,4900,4900,0
|
|
20240705,174400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,174300,1882139415,4900,4900,4900,4900,0
|
|
20240705,174200,1882139415,4900,4900,4900,4900,0
|
|
20240705,174100,1882139415,4900,4900,4900,4900,0
|
|
20240705,174000,1882139415,4900,4900,4900,4900,0
|
|
20240705,173900,1882139415,4900,4900,4900,4900,0
|
|
20240705,173800,1882139415,4900,4900,4900,4900,0
|
|
20240705,173700,1882139415,4900,4900,4900,4900,0
|
|
20240705,173600,1882139415,4900,4900,4900,4900,0
|
|
20240705,173500,1882139415,4900,4900,4900,4900,0
|
|
20240705,173400,1882139415,4900,4900,4900,4900,0
|
|
20240705,173300,1882139415,4900,4900,4900,4900,0
|
|
20240705,173200,1882139415,4900,4900,4900,4900,0
|
|
20240705,173100,1882139415,4900,4900,4900,4900,0
|
|
20240705,173000,1882139415,4900,4900,4900,4900,0
|
|
20240705,172900,1882139415,4900,4900,4900,4900,0
|
|
20240705,172800,1882139415,4900,4900,4900,4900,0
|
|
20240705,172700,1882139415,4900,4900,4900,4900,0
|
|
20240705,172600,1882139415,4900,4900,4900,4900,0
|
|
20240705,172500,1882139415,4900,4900,4900,4900,0
|
|
20240705,172400,1882139415,4900,4900,4900,4900,0
|
|
20240705,172300,1882139415,4900,4900,4900,4900,0
|
|
20240705,172200,1882139415,4900,4900,4900,4900,0
|
|
20240705,172100,1882139415,4900,4900,4900,4900,0
|
|
20240705,172000,1882139415,4900,4900,4900,4900,0
|
|
20240705,171900,1882139415,4900,4900,4900,4900,0
|
|
20240705,171800,1882139415,4900,4900,4900,4900,0
|
|
20240705,171700,1882139415,4900,4900,4900,4900,0
|
|
20240705,171600,1882139415,4900,4900,4900,4900,0
|
|
20240705,171500,1882139415,4900,4900,4900,4900,0
|
|
20240705,171400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,171300,1882139415,4900,4900,4900,4900,0
|
|
20240705,171200,1882139415,4900,4900,4900,4900,0
|
|
20240705,171100,1882139415,4900,4900,4900,4900,0
|
|
20240705,171000,1882139415,4900,4900,4900,4900,0
|
|
20240705,170900,1882139415,4900,4900,4900,4900,0
|
|
20240705,170800,1882139415,4900,4900,4900,4900,0
|
|
20240705,170700,1882139415,4900,4900,4900,4900,0
|
|
20240705,170600,1882139415,4900,4900,4900,4900,0
|
|
20240705,170500,1882139415,4900,4900,4900,4900,0
|
|
20240705,170400,1882139415,4900,4900,4900,4900,0
|
|
20240705,170300,1882139415,4900,4900,4900,4900,0
|
|
20240705,170200,1882139415,4900,4900,4900,4900,0
|
|
20240705,170100,1882139415,4900,4900,4900,4900,0
|
|
20240705,170000,1882139415,4900,4900,4900,4900,0
|
|
20240705,165900,1882139415,4900,4900,4900,4900,0
|
|
20240705,165800,1882139415,4900,4900,4900,4900,0
|
|
20240705,165700,1882139415,4900,4900,4900,4900,0
|
|
20240705,165600,1882139415,4900,4900,4900,4900,0
|
|
20240705,165500,1882139415,4900,4900,4900,4900,0
|
|
20240705,165400,1882139415,4900,4900,4900,4900,0
|
|
20240705,165300,1882139415,4900,4900,4900,4900,0
|
|
20240705,165200,1882139415,4900,4900,4900,4900,0
|
|
20240705,165100,1882139415,4900,4900,4900,4900,0
|
|
20240705,165000,1882139415,4900,4900,4900,4900,0
|
|
20240705,164900,1882139415,4900,4900,4900,4900,0
|
|
20240705,164800,1882139415,4900,4900,4900,4900,0
|
|
20240705,164700,1882139415,4900,4900,4900,4900,0
|
|
20240705,164600,1882139415,4900,4900,4900,4900,0
|
|
20240705,164500,1882139415,4900,4900,4900,4900,0
|
|
20240705,164400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,164300,1882139415,4900,4900,4900,4900,0
|
|
20240705,164200,1882139415,4900,4900,4900,4900,0
|
|
20240705,164100,1882139415,4900,4900,4900,4900,0
|
|
20240705,164000,1882139415,4900,4900,4900,4900,0
|
|
20240705,163900,1882139415,4900,4900,4900,4900,0
|
|
20240705,163800,1882139415,4900,4900,4900,4900,0
|
|
20240705,163700,1882139415,4900,4900,4900,4900,0
|
|
20240705,163600,1882139415,4900,4900,4900,4900,0
|
|
20240705,163500,1882139415,4900,4900,4900,4900,0
|
|
20240705,163400,1882139415,4900,4900,4900,4900,0
|
|
20240705,163300,1882139415,4900,4900,4900,4900,0
|
|
20240705,163200,1882139415,4900,4900,4900,4900,0
|
|
20240705,163100,1882139415,4900,4900,4900,4900,0
|
|
20240705,163000,1882139415,4900,4900,4900,4900,0
|
|
20240705,162900,1882139415,4900,4900,4900,4900,0
|
|
20240705,162800,1882139415,4900,4900,4900,4900,0
|
|
20240705,162700,1882139415,4900,4900,4900,4900,0
|
|
20240705,162600,1882139415,4900,4900,4900,4900,0
|
|
20240705,162500,1882139415,4900,4900,4900,4900,0
|
|
20240705,162400,1882139415,4900,4900,4900,4900,0
|
|
20240705,162300,1882139415,4900,4900,4900,4900,0
|
|
20240705,162200,1882139415,4900,4900,4900,4900,0
|
|
20240705,162100,1882139415,4900,4900,4900,4900,0
|
|
20240705,162000,1882139415,4900,4900,4900,4900,0
|
|
20240705,161900,1882139415,4900,4900,4900,4900,0
|
|
20240705,161800,1882139415,4900,4900,4900,4900,0
|
|
20240705,161700,1882139415,4900,4900,4900,4900,0
|
|
20240705,161600,1882139415,4900,4900,4900,4900,0
|
|
20240705,161500,1882139415,4900,4900,4900,4900,0
|
|
20240705,161400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,161300,1882139415,4900,4900,4900,4900,0
|
|
20240705,161200,1882139415,4900,4900,4900,4900,0
|
|
20240705,161100,1882139415,4900,4900,4900,4900,0
|
|
20240705,161000,1882139415,4900,4900,4900,4900,0
|
|
20240705,160900,1882139415,4900,4900,4900,4900,0
|
|
20240705,160800,1882139415,4900,4900,4900,4900,0
|
|
20240705,160700,1882139415,4900,4900,4900,4900,0
|
|
20240705,160600,1882139415,4900,4900,4900,4900,0
|
|
20240705,160500,1882139415,4900,4900,4900,4900,0
|
|
20240705,160400,1882139415,4900,4900,4900,4900,0
|
|
20240705,160300,1882139415,4900,4900,4900,4900,0
|
|
20240705,160200,1882139415,4900,4900,4900,4900,0
|
|
20240705,160100,1882139415,4900,4900,4900,4900,0
|
|
20240705,160000,1882139415,4900,4900,4900,4900,0
|
|
20240705,155900,1882139415,4900,4900,4900,4900,0
|
|
20240705,155800,1882139415,4900,4900,4900,4900,0
|
|
20240705,155700,1882139415,4900,4900,4900,4900,0
|
|
20240705,155600,1882139415,4900,4900,4900,4900,0
|
|
20240705,155500,1882139415,4900,4900,4900,4900,0
|
|
20240705,155400,1882139415,4900,4900,4900,4900,0
|
|
20240705,155300,1882139415,4900,4900,4900,4900,0
|
|
20240705,155200,1882139415,4900,4900,4900,4900,0
|
|
20240705,155100,1882139415,4900,4900,4900,4900,0
|
|
20240705,155000,1882139415,4900,4900,4900,4900,0
|
|
20240705,154900,1882139415,4900,4900,4900,4900,0
|
|
20240705,154800,1882139415,4900,4900,4900,4900,0
|
|
20240705,154700,1882139415,4900,4900,4900,4900,0
|
|
20240705,154600,1882139415,4900,4900,4900,4900,0
|
|
20240705,154500,1882139415,4900,4900,4900,4900,0
|
|
20240705,154400,1882139415,4900,4900,4900,4900,7354
|
|
20240705,154300,1882139415,4900,4900,4900,4900,0
|
|
20240705,154200,1882139415,4900,4900,4900,4900,0
|
|
20240705,154100,1882139415,4900,4900,4900,4900,0
|
|
20240705,154000,1882139415,4900,4900,4900,4900,0
|
|
20240705,153900,1882139415,4900,4900,4900,4900,0
|
|
20240705,153800,1882139415,4900,4900,4900,4900,0
|
|
20240705,153700,1882139415,4900,4900,4900,4900,0
|
|
20240705,153600,1882139415,4900,4900,4900,4900,0
|
|
20240705,153500,1882139415,4900,4900,4900,4900,0
|
|
20240705,153400,1882139415,4900,4900,4900,4900,0
|
|
20240705,153300,1882139415,4900,4900,4900,4900,0
|
|
20240705,153200,1882139415,4900,4900,4900,4900,0
|
|
20240705,153100,1882139415,4900,4900,4900,4900,0
|
|
20240705,153000,1882139415,4900,4900,4900,4900,7354
|
|
20240705,152900,1846104815,4915,4915,4915,4915,0
|
|
20240705,152800,1846104815,4915,4915,4915,4915,0
|
|
20240705,152700,1846104815,4915,4915,4915,4915,0
|
|
20240705,152600,1846104815,4915,4915,4915,4915,0
|
|
20240705,152500,1846104815,4915,4915,4915,4915,0
|
|
20240705,152400,1846104815,4915,4915,4915,4915,0
|
|
20240705,152300,1846104815,4915,4915,4915,4915,0
|
|
20240705,152200,1846104815,4915,4915,4915,4915,0
|
|
20240705,152100,1846104815,4915,4915,4915,4915,0
|
|
20240705,152000,1846104815,4915,4915,4915,4915,0
|
|
20240705,151900,1846104815,4915,4910,4915,4910,135
|
|
20240705,151800,1845441955,4910,4910,4910,4900,920
|
|
20240705,151700,1840933675,4910,4915,4915,4905,241
|
|
20240705,151600,1839750375,4915,4900,4915,4900,61
|
|
20240705,151500,1839451175,4910,4905,4910,4900,819
|
|
20240705,151400,1835432380,4910,4905,4910,4905,726
|
|
20240705,151300,1831869405,4905,4905,4905,4900,535
|
|
20240705,151200,1829245240,4905,4905,4905,4905,2
|
|
20240705,151100,1829235430,4905,4905,4905,4905,206
|
|
20240705,151000,1828225000,4905,4900,4905,4900,1524
|
|
20240705,150900,1820757380,4900,4900,4900,4895,832
|
|
20240705,150800,1816684720,4900,4915,4915,4900,2379
|
|
20240705,150700,1805017135,4915,4915,4915,4915,0
|
|
20240705,150600,1805017135,4915,4915,4915,4915,2
|
|
20240705,150500,1805007305,4915,4915,4915,4910,1094
|
|
20240705,150400,1799632895,4910,4910,4910,4910,150
|
|
20240705,150300,1798896395,4920,4915,4920,4910,564
|
|
20240705,150200,1796125760,4920,4920,4920,4920,1
|
|
20240705,150100,1796120840,4920,4920,4920,4920,3
|
|
20240705,150000,1796106080,4920,4915,4920,4905,1327
|
|
20240705,145900,1789583885,4910,4910,4910,4910,232
|
|
20240705,145800,1788444765,4915,4915,4915,4915,1
|
|
20240705,145700,1788439850,4915,4910,4915,4910,1003
|
|
20240705,145600,1783515105,4915,4915,4915,4915,0
|
|
20240705,145500,1783515105,4915,4915,4915,4915,3
|
|
20240705,145400,1783500360,4910,4915,4915,4910,605
|
|
20240705,145300,1780528940,4915,4910,4915,4910,2
|
|
20240705,145200,1780519115,4915,4910,4915,4910,3
|
|
20240705,145100,1780504380,4915,4910,4915,4910,28
|
|
20240705,145000,1780366885,4915,4915,4915,4910,10
|
|
20240705,144900,1780317745,4915,4915,4915,4915,210
|
|
20240705,144800,1779285595,4915,4915,4915,4915,152
|
|
20240705,144700,1778538515,4920,4920,4920,4920,3
|
|
20240705,144600,1778523755,4910,4910,4910,4910,10
|
|
20240705,144500,1778474655,4920,4915,4920,4910,104
|
|
20240705,144400,1777963970,4920,4920,4920,4920,2
|
|
20240705,144300,1777954130,4920,4915,4920,4915,9
|
|
20240705,144200,1777909890,4920,4920,4920,4920,5
|
|
20240705,144100,1777885290,4925,4925,4925,4925,101
|
|
20240705,144000,1777387865,4925,4925,4925,4910,13
|
|
20240705,143900,1777323870,4900,4920,4920,4900,2057
|
|
20240705,143800,1767234660,4925,4920,4925,4915,1437
|
|
20240705,143700,1760168195,4920,4920,4920,4920,100
|
|
20240705,143600,1759676195,4920,4920,4920,4920,3
|
|
20240705,143500,1759661435,4910,4910,4910,4910,0
|
|
20240705,143400,1759661435,4910,4910,4910,4910,204
|
|
20240705,143300,1758659795,4925,4925,4925,4925,0
|
|
20240705,143200,1758659795,4925,4925,4925,4925,0
|
|
20240705,143100,1758659795,4925,4925,4925,4925,100
|
|
20240705,143000,1758167295,4925,4905,4925,4905,176
|
|
20240705,142900,1757303875,4905,4905,4930,4905,2611
|
|
20240705,142800,1744450065,4905,4905,4905,4905,10
|
|
20240705,142700,1744401015,4905,4910,4910,4905,754
|
|
20240705,142600,1740699515,4920,4920,4920,4920,0
|
|
20240705,142500,1740699515,4920,4915,4920,4910,296
|
|
20240705,142400,1739245860,4920,4925,4925,4920,507
|
|
20240705,142300,1736750065,4925,4915,4930,4910,1765
|
|
20240705,142200,1728065835,4915,4910,4915,4910,29
|
|
20240705,142100,1727923430,4915,4910,4915,4905,45
|
|
20240705,142000,1727702580,4900,4895,4910,4895,3039
|
|
20240705,141900,1712790790,4895,4895,4895,4895,174
|
|
20240705,141800,1711939060,4905,4905,4905,4890,1620
|
|
20240705,141700,1704017155,4905,4890,4905,4890,209
|
|
20240705,141600,1702993415,4910,4895,4910,4890,98
|
|
20240705,141500,1702514050,4910,4905,4910,4900,7356
|
|
20240705,141400,1666466210,4905,4905,4905,4905,1021
|
|
20240705,141300,1661458205,4910,4910,4910,4905,473
|
|
20240705,141200,1659136785,4910,4910,4915,4910,185
|
|
20240705,141100,1658228400,4905,4905,4910,4905,1062
|
|
20240705,141000,1653019245,4910,4920,4920,4905,939
|
|
20240705,140900,1648408865,4915,4925,4925,4915,688
|
|
20240705,140800,1645027330,4920,4920,4930,4920,137
|
|
20240705,140700,1644353270,4920,4935,4935,4910,116
|
|
20240705,140600,1643783530,4910,4930,4940,4910,2261
|
|
20240705,140500,1632639685,4930,4915,4930,4905,1258
|
|
20240705,140400,1626456635,4915,4935,4935,4915,16
|
|
20240705,140300,1626377905,4915,4895,4940,4890,6017
|
|
20240705,140200,1596757780,4900,4900,4905,4895,163
|
|
20240705,140100,1595959770,4900,4900,4900,4900,535
|
|
20240705,140000,1593338270,4900,4910,4915,4900,335
|
|
20240705,135900,1591693745,4910,4915,4915,4895,9
|
|
20240705,135800,1591649535,4920,4905,4920,4900,2643
|
|
20240705,135700,1578685140,4915,4915,4920,4910,79
|
|
20240705,135600,1578296995,4930,4905,4930,4900,6396
|
|
20240705,135500,1546839255,4900,4900,4905,4900,653
|
|
20240705,135400,1543639530,4895,4900,4900,4895,199
|
|
20240705,135300,1542665420,4895,4890,4900,4880,441
|
|
20240705,135200,1540509430,4890,4890,4890,4885,993
|
|
20240705,135100,1535657590,4890,4890,4895,4875,209
|
|
20240705,135000,1534638165,4895,4895,4895,4870,641
|
|
20240705,134900,1531514925,4895,4905,4905,4890,116
|
|
20240705,134800,1530947565,4900,4900,4910,4880,369
|
|
20240705,134700,1529139240,4900,4895,4900,4890,7859
|
|
20240705,134600,1490670085,4880,4880,4880,4870,344
|
|
20240705,134500,1488993145,4870,4870,4875,4870,206
|
|
20240705,134400,1487989805,4875,4855,4875,4855,805
|
|
20240705,134300,1484077825,4855,4860,4860,4855,174
|
|
20240705,134200,1483232315,4855,4855,4855,4855,234
|
|
20240705,134100,1482096245,4870,4860,4870,4855,1010
|
|
20240705,134000,1477192530,4870,4865,4870,4855,167
|
|
20240705,133900,1476380830,4855,4870,4870,4855,32
|
|
20240705,133800,1476225455,4855,4865,4880,4855,216
|
|
20240705,133700,1475174860,4865,4865,4865,4865,11
|
|
20240705,133600,1475121345,4895,4855,4895,4855,28
|
|
20240705,133500,1474985365,4900,4870,4900,4870,386
|
|
20240705,133400,1473104595,4865,4865,4865,4860,221
|
|
20240705,133300,1472030295,4850,4850,4850,4850,1479
|
|
20240705,133200,1464857145,4865,4865,4865,4865,157
|
|
20240705,133100,1464093340,4870,4855,4870,4850,177
|
|
20240705,133000,1463233500,4865,4885,4885,4865,101
|
|
20240705,132900,1462741995,4885,4870,4885,4845,3026
|
|
20240705,132800,1448025545,4870,4870,4870,4845,568
|
|
20240705,132700,1445268485,4875,4870,4875,4840,9028
|
|
20240705,132600,1401497325,4870,4870,4870,4870,125
|
|
20240705,132500,1400888575,4890,4885,4890,4885,282
|
|
20240705,132400,1399510145,4885,4875,4885,4875,784
|
|
20240705,132300,1395687985,4880,4885,4885,4875,181
|
|
20240705,132200,1394804960,4880,4890,4890,4880,27
|
|
20240705,132100,1394673190,4875,4890,4895,4875,175
|
|
20240705,132000,1393819585,4890,4895,4895,4880,9
|
|
20240705,131900,1393775580,4875,4895,4900,4875,241
|
|
20240705,131800,1392599950,4870,4890,4895,4870,446
|
|
20240705,131700,1390418075,4890,4890,4890,4870,323
|
|
20240705,131600,1388841605,4885,4870,4885,4870,135
|
|
20240705,131500,1388182620,4885,4875,4885,4875,438
|
|
20240705,131400,1386046595,4880,4875,4880,4875,46
|
|
20240705,131300,1385822245,4885,4870,4885,4870,202
|
|
20240705,131200,1384838475,4870,4875,4890,4870,462
|
|
20240705,131100,1382586535,4880,4885,4890,4880,195
|
|
20240705,131000,1381634135,4890,4880,4890,4880,361
|
|
20240705,130900,1379871600,4885,4890,4890,4885,59
|
|
20240705,130800,1379583185,4895,4880,4895,4875,263
|
|
20240705,130700,1378299230,4885,4885,4885,4880,162
|
|
20240705,130600,1377508645,4875,4875,4880,4875,248
|
|
20240705,130500,1376299495,4890,4890,4890,4890,0
|
|
20240705,130400,1376299495,4890,4875,4890,4875,83
|
|
20240705,130300,1375894550,4885,4875,4885,4870,299
|
|
20240705,130200,1374436175,4870,4865,4870,4865,309
|
|
20240705,130100,1372931565,4865,4870,4875,4865,1628
|
|
20240705,130000,1365005830,4875,4865,4875,4865,81
|
|
20240705,125900,1364610965,4880,4870,4880,4865,323
|
|
20240705,125800,1363038770,4870,4870,4870,4865,363
|
|
20240705,125700,1361271850,4865,4865,4870,4865,329
|
|
20240705,125600,1359671165,4865,4875,4875,4865,197
|
|
20240705,125500,1358711905,4885,4870,4885,4870,24
|
|
20240705,125400,1358594845,4875,4875,4875,4870,332
|
|
20240705,125300,1356976475,4880,4880,4880,4880,0
|
|
20240705,125200,1356976475,4880,4880,4885,4875,369
|
|
20240705,125100,1355176670,4880,4880,4880,4880,427
|
|
20240705,125000,1353092910,4885,4875,4885,4875,563
|
|
20240705,124900,1350346770,4880,4865,4880,4865,386
|
|
20240705,124800,1348466610,4865,4865,4865,4865,2
|
|
20240705,124700,1348456880,4850,4855,4870,4850,390
|
|
20240705,124600,1346563640,4870,4870,4870,4850,2184
|
|
20240705,124500,1335963605,4865,4870,4875,4865,150
|
|
20240705,124400,1335233680,4855,4865,4875,4855,743
|
|
20240705,124300,1331623600,4875,4865,4875,4865,142
|
|
20240705,124200,1330932760,4875,4870,4875,4865,39
|
|
20240705,124100,1330742940,4870,4865,4880,4865,146
|
|
20240705,124000,1330032600,4880,4880,4880,4870,571
|
|
20240705,123900,1327251730,4880,4875,4880,4865,318
|
|
20240705,123800,1325702955,4880,4875,4880,4870,421
|
|
20240705,123700,1323651560,4855,4845,4875,4845,1001
|
|
20240705,123600,1318781075,4845,4860,4865,4845,579
|
|
20240705,123500,1315973370,4860,4860,4865,4850,1431
|
|
20240705,123400,1309027105,4845,4860,4865,4845,1926
|
|
20240705,123300,1299687465,4865,4865,4870,4850,1705
|
|
20240705,123200,1291409780,4865,4865,4875,4860,188
|
|
20240705,123100,1290495360,4865,4865,4870,4865,160
|
|
20240705,123000,1289716955,4875,4870,4875,4860,645
|
|
20240705,122900,1286581900,4875,4865,4890,4865,75
|
|
20240705,122800,1286216400,4895,4875,4895,4860,9101
|
|
20240705,122700,1241898485,4895,4895,4900,4875,2145
|
|
20240705,122600,1231420165,4900,4900,4900,4900,494
|
|
20240705,122500,1228999565,4900,4900,4905,4900,243
|
|
20240705,122400,1227808855,4900,4905,4905,4900,442
|
|
20240705,122300,1225641685,4905,4900,4905,4895,854
|
|
20240705,122200,1221459450,4905,4905,4905,4900,238
|
|
20240705,122100,1220293220,4905,4900,4905,4900,127
|
|
20240705,122000,1219670905,4905,4900,4905,4900,436
|
|
20240705,121900,1217534455,4905,4900,4905,4900,36
|
|
20240705,121800,1217358050,4905,4885,4905,4880,681
|
|
20240705,121700,1214028220,4885,4885,4885,4885,97
|
|
20240705,121600,1213554375,4885,4885,4885,4885,400
|
|
20240705,121500,1211600375,4890,4885,4890,4885,53
|
|
20240705,121400,1211341455,4890,4885,4890,4885,146
|
|
20240705,121300,1210628240,4880,4880,4885,4880,332
|
|
20240705,121200,1209008075,4880,4885,4885,4880,27
|
|
20240705,121100,1208876310,4880,4880,4885,4875,331
|
|
20240705,121000,1207261720,4885,4875,4885,4875,135
|
|
20240705,120900,1206602515,4880,4875,4880,4875,331
|
|
20240705,120800,1204988045,4880,4870,4880,4870,77
|
|
20240705,120700,1204612945,4870,4880,4880,4870,617
|
|
20240705,120600,1201605130,4890,4880,4890,4880,68
|
|
20240705,120500,1201273040,4880,4890,4890,4870,197
|
|
20240705,120400,1200312660,4875,4875,4885,4875,804
|
|
20240705,120300,1196387680,4875,4865,4875,4865,30
|
|
20240705,120200,1196241690,4890,4870,4890,4865,2503
|
|
20240705,120100,1184052270,4870,4875,4875,4870,172
|
|
20240705,120000,1183214255,4875,4875,4880,4875,334
|
|
20240705,115900,1181585965,4880,4875,4880,4870,200
|
|
20240705,115800,1180611705,4870,4875,4880,4870,351
|
|
20240705,115700,1178901185,4880,4880,4880,4875,37
|
|
20240705,115600,1178720800,4875,4875,4880,4870,1618
|
|
20240705,115500,1170840265,4880,4875,4890,4875,167
|
|
20240705,115400,1170025175,4880,4870,4880,4870,241
|
|
20240705,115300,1168850445,4870,4875,4875,4870,234
|
|
20240705,115200,1167710735,4875,4875,4880,4875,213
|
|
20240705,115100,1166672345,4875,4870,4875,4870,288
|
|
20240705,115000,1165269480,4870,4880,4880,4870,100
|
|
20240705,114900,1164782390,4870,4875,4880,4870,804
|
|
20240705,114800,1160864530,4875,4880,4880,4875,136
|
|
20240705,114700,1160201165,4885,4880,4885,4880,3186
|
|
20240705,114600,1144653480,4885,4885,4885,4885,200
|
|
20240705,114500,1143676480,4900,4895,4900,4885,128
|
|
20240705,114400,1143050185,4900,4885,4900,4885,345
|
|
20240705,114300,1141364840,4890,4885,4890,4880,214
|
|
20240705,114200,1140319455,4880,4885,4885,4880,219
|
|
20240705,114100,1139250200,4880,4885,4885,4880,147
|
|
20240705,114000,1138532830,4880,4875,4885,4870,273
|
|
20240705,113900,1137200800,4875,4870,4880,4870,429
|
|
20240705,113800,1135110185,4875,4880,4880,4870,424
|
|
20240705,113700,1133043430,4880,4880,4885,4870,287
|
|
20240705,113600,1131643000,4880,4875,4880,4870,1742
|
|
20240705,113500,1123155445,4880,4880,4880,4875,784
|
|
20240705,113400,1119332565,4880,4885,4885,4880,37
|
|
20240705,113300,1119152000,4890,4880,4895,4880,141
|
|
20240705,113200,1118463895,4895,4880,4895,4875,758
|
|
20240705,113100,1114766910,4895,4890,4895,4880,2185
|
|
20240705,113000,1104093175,4890,4895,4900,4890,968
|
|
20240705,112900,1099358545,4895,4895,4900,4895,1349
|
|
20240705,112800,1092754470,4895,4890,4900,4890,390
|
|
20240705,112700,1090846525,4900,4890,4900,4890,406
|
|
20240705,112600,1088859275,4895,4890,4900,4890,191
|
|
20240705,112500,1087925270,4905,4905,4905,4905,0
|
|
20240705,112400,1087925270,4905,4900,4910,4895,2882
|
|
20240705,112300,1073812075,4900,4905,4910,4900,1352
|
|
20240705,112200,1067186385,4915,4915,4915,4905,244
|
|
20240705,112100,1065987590,4920,4930,4935,4915,509
|
|
20240705,112000,1063482105,4930,4900,4930,4900,524
|
|
20240705,111900,1060906355,4895,4875,4895,4875,1115
|
|
20240705,111800,1055455785,4875,4905,4905,4875,13267
|
|
20240705,111700,990562030,4910,4915,4915,4910,2006
|
|
20240705,111600,980712075,4920,4925,4925,4910,6432
|
|
20240705,111500,949089510,4925,4920,4925,4920,117
|
|
20240705,111400,948513865,4925,4920,4925,4920,219
|
|
20240705,111300,947436380,4925,4925,4925,4925,102
|
|
20240705,111200,946934030,4920,4930,4930,4920,223
|
|
20240705,111100,945836435,4940,4950,4950,4930,28
|
|
20240705,111000,945698365,4950,4950,4950,4930,261
|
|
20240705,110900,944408975,4965,4920,4965,4920,449
|
|
20240705,110800,942187725,4920,4930,4930,4920,818
|
|
20240705,110700,938161980,4930,4920,4930,4920,1093
|
|
20240705,110600,932784330,4915,4915,4920,4915,560
|
|
20240705,110500,930031900,4915,4920,4925,4915,184
|
|
20240705,110400,929126595,4925,4925,4930,4920,654
|
|
20240705,110300,925905765,4920,4920,4920,4920,177
|
|
20240705,110200,925034925,4930,4930,4930,4920,257
|
|
20240705,110100,923769505,4930,4925,4930,4920,538
|
|
20240705,110000,921120615,4930,4915,4930,4915,283
|
|
20240705,105900,919727460,4915,4925,4925,4915,447
|
|
20240705,105800,917529875,4920,4915,4920,4915,570
|
|
20240705,105700,914725885,4920,4920,4925,4920,92
|
|
20240705,105600,914273235,4925,4925,4925,4915,553
|
|
20240705,105500,911553320,4920,4925,4930,4920,124
|
|
20240705,105400,910942745,4925,4915,4925,4910,417
|
|
20240705,105300,908893600,4910,4915,4930,4910,3257
|
|
20240705,105200,892877645,4925,4925,4925,4915,9677
|
|
20240705,105100,845264465,4925,4930,4930,4925,3038
|
|
20240705,105000,830287275,4930,4945,4945,4930,1976
|
|
20240705,104900,820535935,4940,4930,4950,4930,2249
|
|
20240705,104800,809423135,4940,4945,4945,4930,852
|
|
20240705,104700,805220180,4945,4950,4950,4935,3902
|
|
20240705,104600,785935460,4980,4960,4980,4950,7788
|
|
20240705,104500,747354170,4970,4975,4980,4960,1882
|
|
20240705,104400,738008710,4975,4970,4975,4970,250
|
|
20240705,104300,736765795,4980,4970,4980,4965,1326
|
|
20240705,104200,730175715,4970,4985,4990,4970,5718
|
|
20240705,104100,701695040,4995,4990,4995,4985,670
|
|
20240705,104000,698352060,4990,4990,4995,4990,210
|
|
20240705,103900,697304120,5000,5000,5000,5000,242
|
|
20240705,103800,696094120,5010,5000,5010,4990,698
|
|
20240705,103700,692604990,4995,4990,5010,4990,458
|
|
20240705,103600,690315300,5010,5000,5010,5000,485
|
|
20240705,103500,687887330,5010,4995,5010,4985,1042
|
|
20240705,103400,682689180,4995,5010,5010,4995,200
|
|
20240705,103300,681689145,5010,5020,5020,5010,319
|
|
20240705,103200,680088985,5020,5010,5020,5000,674
|
|
20240705,103100,676717145,5000,5010,5010,5000,1455
|
|
20240705,103000,669439155,5010,5000,5010,4995,1620
|
|
20240705,102900,661340870,5000,5010,5010,5000,83
|
|
20240705,102800,660925820,5020,5010,5020,5010,985
|
|
20240705,102700,655990950,5010,5020,5030,5010,245
|
|
20240705,102600,654762930,5030,5030,5030,5030,2
|
|
20240705,102500,654752870,5020,5030,5030,5020,2040
|
|
20240705,102400,644499230,5030,5030,5040,5030,294
|
|
20240705,102300,643020250,5030,5020,5030,5020,4350
|
|
20240705,102200,621141320,5020,5020,5020,5020,1263
|
|
20240705,102100,614801060,5020,5010,5020,5010,3207
|
|
20240705,102000,598703970,5010,4995,5010,4990,5366
|
|
20240705,101900,571863775,4995,4995,4995,4995,5
|
|
20240705,101800,571838800,4995,5000,5000,4985,29
|
|
20240705,101700,571693975,5000,5000,5000,4995,2057
|
|
20240705,101600,561411305,5000,4995,5000,4990,4042
|
|
20240705,101500,541209140,4995,4970,4995,4960,5605
|
|
20240705,101400,513269120,4960,4960,4960,4960,120
|
|
20240705,101300,512673920,4970,4960,4970,4955,84
|
|
20240705,101200,512257420,4970,4970,4970,4970,0
|
|
20240705,101100,512257420,4970,4960,4970,4945,68
|
|
20240705,101000,511920260,4960,4960,4960,4960,16
|
|
20240705,100900,511840900,4960,4950,4960,4950,3062
|
|
20240705,100800,496683480,4950,4940,4950,4940,2528
|
|
20240705,100700,484193270,4945,4945,4945,4945,1155
|
|
20240705,100600,478481795,4950,4950,4950,4950,3
|
|
20240705,100500,478466945,4950,4965,4965,4950,111
|
|
20240705,100400,477916310,4965,4965,4965,4965,458
|
|
20240705,100300,475642340,4975,4975,4975,4975,214
|
|
20240705,100200,474577690,4975,4940,4975,4940,1001
|
|
20240705,100100,469632715,4940,4955,4975,4940,2436
|
|
20240705,100000,457558920,4955,4955,4955,4930,23
|
|
20240705,095900,457444980,4950,4945,4955,4940,860
|
|
20240705,095800,453192565,4945,4955,4955,4945,35
|
|
20240705,095700,453019480,4945,4935,4945,4935,688
|
|
20240705,095600,449619380,4945,4945,4945,4935,339
|
|
20240705,095500,447946355,4945,4945,4945,4940,1247
|
|
20240705,095400,441785250,4945,4945,4945,4945,826
|
|
20240705,095300,437700680,4960,4945,4960,4945,1859
|
|
20240705,095200,428507910,4960,4960,4960,4960,24
|
|
20240705,095100,428388870,4950,4960,4960,4950,620
|
|
20240705,095000,425319860,4950,4960,4960,4950,108
|
|
20240705,094900,424785180,4960,4970,4970,4950,1202
|
|
20240705,094800,418821640,4975,4970,4975,4970,308
|
|
20240705,094700,417290875,4970,4970,4970,4965,28
|
|
20240705,094600,417151725,4960,4970,4975,4960,2340
|
|
20240705,094500,405521695,4970,4970,4970,4970,0
|
|
20240705,094400,405521695,4970,4970,4970,4965,356
|
|
20240705,094300,403752875,4970,4960,4970,4960,1853
|
|
20240705,094200,394551730,4960,4960,4960,4960,26
|
|
20240705,094100,394422770,4950,4960,4960,4950,569
|
|
20240705,094000,391606190,4950,4950,4960,4950,224
|
|
20240705,093900,390497300,4955,4955,4955,4955,200
|
|
20240705,093800,389506300,4960,4960,4960,4960,1
|
|
20240705,093700,389501340,4965,4960,4965,4945,885
|
|
20240705,093600,385117250,4950,4960,4970,4950,163
|
|
20240705,093500,384310160,4960,4960,4960,4960,110
|
|
20240705,093400,383764560,4975,4950,4975,4950,842
|
|
20240705,093300,379587010,4945,4945,4945,4945,1
|
|
20240705,093200,379582065,4970,4990,4990,4940,124
|
|
20240705,093100,378968940,4990,4990,4990,4900,8117
|
|
20240705,093000,338842485,4995,4990,4995,4990,106
|
|
20240705,092900,338313345,4990,4980,4990,4980,346
|
|
20240705,092800,336589855,4975,4980,4980,4970,414
|
|
20240705,092700,334529910,4980,4985,4985,4980,202
|
|
20240705,092600,333523910,5010,5010,5010,5010,0
|
|
20240705,092500,333523910,5010,5010,5010,4985,424
|
|
20240705,092400,331403905,5000,4975,5000,4975,1768
|
|
20240705,092300,322572195,4980,4990,4990,4980,4973
|
|
20240705,092200,297790750,4990,5000,5010,4985,1353
|
|
20240705,092100,291039515,5010,4995,5010,4990,3120
|
|
20240705,092000,275427475,5000,5010,5010,5000,608
|
|
20240705,091900,272387345,5010,5010,5010,5010,450
|
|
20240705,091800,270132845,5010,5010,5010,5010,555
|
|
20240705,091700,267352295,5010,5000,5020,4990,2053
|
|
20240705,091600,257090635,5010,5010,5020,5000,2991
|
|
20240705,091500,242107055,5010,4995,5010,4995,601
|
|
20240705,091400,239103295,5000,5010,5010,5000,113
|
|
20240705,091300,238537175,5010,5010,5010,5000,1756
|
|
20240705,091200,229747515,5000,5000,5000,4995,4170
|
|
20240705,091100,208900720,5000,5020,5020,5000,1306
|
|
20240705,091000,202353210,5030,5040,5050,5020,4346
|
|
20240705,090900,180486490,5040,5030,5050,5010,4611
|
|
20240705,090800,157254200,5010,5010,5030,5010,946
|
|
20240705,090700,152496970,5030,5030,5100,5020,11874
|
|
20240705,090600,92612590,5030,4995,5030,4990,8254
|
|
20240705,090500,51213890,5000,4945,5000,4945,7568
|
|
20240705,090400,13576455,4940,4940,4940,4940,651
|
|
20240705,090300,10360515,4940,4930,4940,4905,603
|
|
20240705,090200,7384745,4930,4930,4930,4930,0
|
|
20240705,090100,7384745,4930,4930,4945,4930,467
|
|
20240705,090000,5080080,4880,4880,4880,4880,1041
|