647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,194400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,194300,2399852625,5100,5100,5100,5100,0
|
|
20240708,194200,2399852625,5100,5100,5100,5100,0
|
|
20240708,194100,2399852625,5100,5100,5100,5100,0
|
|
20240708,194000,2399852625,5100,5100,5100,5100,0
|
|
20240708,193900,2399852625,5100,5100,5100,5100,0
|
|
20240708,193800,2399852625,5100,5100,5100,5100,0
|
|
20240708,193700,2399852625,5100,5100,5100,5100,0
|
|
20240708,193600,2399852625,5100,5100,5100,5100,0
|
|
20240708,193500,2399852625,5100,5100,5100,5100,0
|
|
20240708,193400,2399852625,5100,5100,5100,5100,0
|
|
20240708,193300,2399852625,5100,5100,5100,5100,0
|
|
20240708,193200,2399852625,5100,5100,5100,5100,0
|
|
20240708,193100,2399852625,5100,5100,5100,5100,0
|
|
20240708,193000,2399852625,5100,5100,5100,5100,0
|
|
20240708,192900,2399852625,5100,5100,5100,5100,0
|
|
20240708,192800,2399852625,5100,5100,5100,5100,0
|
|
20240708,192700,2399852625,5100,5100,5100,5100,0
|
|
20240708,192600,2399852625,5100,5100,5100,5100,0
|
|
20240708,192500,2399852625,5100,5100,5100,5100,0
|
|
20240708,192400,2399852625,5100,5100,5100,5100,0
|
|
20240708,192300,2399852625,5100,5100,5100,5100,0
|
|
20240708,192200,2399852625,5100,5100,5100,5100,0
|
|
20240708,192100,2399852625,5100,5100,5100,5100,0
|
|
20240708,192000,2399852625,5100,5100,5100,5100,0
|
|
20240708,191900,2399852625,5100,5100,5100,5100,0
|
|
20240708,191800,2399852625,5100,5100,5100,5100,0
|
|
20240708,191700,2399852625,5100,5100,5100,5100,0
|
|
20240708,191600,2399852625,5100,5100,5100,5100,0
|
|
20240708,191500,2399852625,5100,5100,5100,5100,0
|
|
20240708,191400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,191300,2399852625,5100,5100,5100,5100,0
|
|
20240708,191200,2399852625,5100,5100,5100,5100,0
|
|
20240708,191100,2399852625,5100,5100,5100,5100,0
|
|
20240708,191000,2399852625,5100,5100,5100,5100,0
|
|
20240708,190900,2399852625,5100,5100,5100,5100,0
|
|
20240708,190800,2399852625,5100,5100,5100,5100,0
|
|
20240708,190700,2399852625,5100,5100,5100,5100,0
|
|
20240708,190600,2399852625,5100,5100,5100,5100,0
|
|
20240708,190500,2399852625,5100,5100,5100,5100,0
|
|
20240708,190400,2399852625,5100,5100,5100,5100,0
|
|
20240708,190300,2399852625,5100,5100,5100,5100,0
|
|
20240708,190200,2399852625,5100,5100,5100,5100,0
|
|
20240708,190100,2399852625,5100,5100,5100,5100,0
|
|
20240708,190000,2399852625,5100,5100,5100,5100,0
|
|
20240708,185900,2399852625,5100,5100,5100,5100,0
|
|
20240708,185800,2399852625,5100,5100,5100,5100,0
|
|
20240708,185700,2399852625,5100,5100,5100,5100,0
|
|
20240708,185600,2399852625,5100,5100,5100,5100,0
|
|
20240708,185500,2399852625,5100,5100,5100,5100,0
|
|
20240708,185400,2399852625,5100,5100,5100,5100,0
|
|
20240708,185300,2399852625,5100,5100,5100,5100,0
|
|
20240708,185200,2399852625,5100,5100,5100,5100,0
|
|
20240708,185100,2399852625,5100,5100,5100,5100,0
|
|
20240708,185000,2399852625,5100,5100,5100,5100,0
|
|
20240708,184900,2399852625,5100,5100,5100,5100,0
|
|
20240708,184800,2399852625,5100,5100,5100,5100,0
|
|
20240708,184700,2399852625,5100,5100,5100,5100,0
|
|
20240708,184600,2399852625,5100,5100,5100,5100,0
|
|
20240708,184500,2399852625,5100,5100,5100,5100,0
|
|
20240708,184400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,184300,2399852625,5100,5100,5100,5100,0
|
|
20240708,184200,2399852625,5100,5100,5100,5100,0
|
|
20240708,184100,2399852625,5100,5100,5100,5100,0
|
|
20240708,184000,2399852625,5100,5100,5100,5100,0
|
|
20240708,183900,2399852625,5100,5100,5100,5100,0
|
|
20240708,183800,2399852625,5100,5100,5100,5100,0
|
|
20240708,183700,2399852625,5100,5100,5100,5100,0
|
|
20240708,183600,2399852625,5100,5100,5100,5100,0
|
|
20240708,183500,2399852625,5100,5100,5100,5100,0
|
|
20240708,183400,2399852625,5100,5100,5100,5100,0
|
|
20240708,183300,2399852625,5100,5100,5100,5100,0
|
|
20240708,183200,2399852625,5100,5100,5100,5100,0
|
|
20240708,183100,2399852625,5100,5100,5100,5100,0
|
|
20240708,183000,2399852625,5100,5100,5100,5100,0
|
|
20240708,182900,2399852625,5100,5100,5100,5100,0
|
|
20240708,182800,2399852625,5100,5100,5100,5100,0
|
|
20240708,182700,2399852625,5100,5100,5100,5100,0
|
|
20240708,182600,2399852625,5100,5100,5100,5100,0
|
|
20240708,182500,2399852625,5100,5100,5100,5100,0
|
|
20240708,182400,2399852625,5100,5100,5100,5100,0
|
|
20240708,182300,2399852625,5100,5100,5100,5100,0
|
|
20240708,182200,2399852625,5100,5100,5100,5100,0
|
|
20240708,182100,2399852625,5100,5100,5100,5100,0
|
|
20240708,182000,2399852625,5100,5100,5100,5100,0
|
|
20240708,181900,2399852625,5100,5100,5100,5100,0
|
|
20240708,181800,2399852625,5100,5100,5100,5100,0
|
|
20240708,181700,2399852625,5100,5100,5100,5100,0
|
|
20240708,181600,2399852625,5100,5100,5100,5100,0
|
|
20240708,181500,2399852625,5100,5100,5100,5100,0
|
|
20240708,181400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,181300,2399852625,5100,5100,5100,5100,0
|
|
20240708,181200,2399852625,5100,5100,5100,5100,0
|
|
20240708,181100,2399852625,5100,5100,5100,5100,0
|
|
20240708,181000,2399852625,5100,5100,5100,5100,0
|
|
20240708,180900,2399852625,5100,5100,5100,5100,0
|
|
20240708,180800,2399852625,5100,5100,5100,5100,0
|
|
20240708,180700,2399852625,5100,5100,5100,5100,0
|
|
20240708,180600,2399852625,5100,5100,5100,5100,0
|
|
20240708,180500,2399852625,5100,5100,5100,5100,0
|
|
20240708,180400,2399852625,5100,5100,5100,5100,0
|
|
20240708,180300,2399852625,5100,5100,5100,5100,0
|
|
20240708,180200,2399852625,5100,5100,5100,5100,0
|
|
20240708,180100,2399852625,5100,5100,5100,5100,0
|
|
20240708,180000,2399852625,5100,5100,5100,5100,0
|
|
20240708,175900,2399852625,5100,5100,5100,5100,0
|
|
20240708,175800,2399852625,5100,5100,5100,5100,0
|
|
20240708,175700,2399852625,5100,5100,5100,5100,0
|
|
20240708,175600,2399852625,5100,5100,5100,5100,0
|
|
20240708,175500,2399852625,5100,5100,5100,5100,0
|
|
20240708,175400,2399852625,5100,5100,5100,5100,0
|
|
20240708,175300,2399852625,5100,5100,5100,5100,0
|
|
20240708,175200,2399852625,5100,5100,5100,5100,0
|
|
20240708,175100,2399852625,5100,5100,5100,5100,0
|
|
20240708,175000,2399852625,5100,5100,5100,5100,0
|
|
20240708,174900,2399852625,5100,5100,5100,5100,0
|
|
20240708,174800,2399852625,5100,5100,5100,5100,0
|
|
20240708,174700,2399852625,5100,5100,5100,5100,0
|
|
20240708,174600,2399852625,5100,5100,5100,5100,0
|
|
20240708,174500,2399852625,5100,5100,5100,5100,0
|
|
20240708,174400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,174300,2399852625,5100,5100,5100,5100,0
|
|
20240708,174200,2399852625,5100,5100,5100,5100,0
|
|
20240708,174100,2399852625,5100,5100,5100,5100,0
|
|
20240708,174000,2399852625,5100,5100,5100,5100,0
|
|
20240708,173900,2399852625,5100,5100,5100,5100,0
|
|
20240708,173800,2399852625,5100,5100,5100,5100,0
|
|
20240708,173700,2399852625,5100,5100,5100,5100,0
|
|
20240708,173600,2399852625,5100,5100,5100,5100,0
|
|
20240708,173500,2399852625,5100,5100,5100,5100,0
|
|
20240708,173400,2399852625,5100,5100,5100,5100,0
|
|
20240708,173300,2399852625,5100,5100,5100,5100,0
|
|
20240708,173200,2399852625,5100,5100,5100,5100,0
|
|
20240708,173100,2399852625,5100,5100,5100,5100,0
|
|
20240708,173000,2399852625,5100,5100,5100,5100,0
|
|
20240708,172900,2399852625,5100,5100,5100,5100,0
|
|
20240708,172800,2399852625,5100,5100,5100,5100,0
|
|
20240708,172700,2399852625,5100,5100,5100,5100,0
|
|
20240708,172600,2399852625,5100,5100,5100,5100,0
|
|
20240708,172500,2399852625,5100,5100,5100,5100,0
|
|
20240708,172400,2399852625,5100,5100,5100,5100,0
|
|
20240708,172300,2399852625,5100,5100,5100,5100,0
|
|
20240708,172200,2399852625,5100,5100,5100,5100,0
|
|
20240708,172100,2399852625,5100,5100,5100,5100,0
|
|
20240708,172000,2399852625,5100,5100,5100,5100,0
|
|
20240708,171900,2399852625,5100,5100,5100,5100,0
|
|
20240708,171800,2399852625,5100,5100,5100,5100,0
|
|
20240708,171700,2399852625,5100,5100,5100,5100,0
|
|
20240708,171600,2399852625,5100,5100,5100,5100,0
|
|
20240708,171500,2399852625,5100,5100,5100,5100,0
|
|
20240708,171400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,171300,2399852625,5100,5100,5100,5100,0
|
|
20240708,171200,2399852625,5100,5100,5100,5100,0
|
|
20240708,171100,2399852625,5100,5100,5100,5100,0
|
|
20240708,171000,2399852625,5100,5100,5100,5100,0
|
|
20240708,170900,2399852625,5100,5100,5100,5100,0
|
|
20240708,170800,2399852625,5100,5100,5100,5100,0
|
|
20240708,170700,2399852625,5100,5100,5100,5100,0
|
|
20240708,170600,2399852625,5100,5100,5100,5100,0
|
|
20240708,170500,2399852625,5100,5100,5100,5100,0
|
|
20240708,170400,2399852625,5100,5100,5100,5100,0
|
|
20240708,170300,2399852625,5100,5100,5100,5100,0
|
|
20240708,170200,2399852625,5100,5100,5100,5100,0
|
|
20240708,170100,2399852625,5100,5100,5100,5100,0
|
|
20240708,170000,2399852625,5100,5100,5100,5100,0
|
|
20240708,165900,2399852625,5100,5100,5100,5100,0
|
|
20240708,165800,2399852625,5100,5100,5100,5100,0
|
|
20240708,165700,2399852625,5100,5100,5100,5100,0
|
|
20240708,165600,2399852625,5100,5100,5100,5100,0
|
|
20240708,165500,2399852625,5100,5100,5100,5100,0
|
|
20240708,165400,2399852625,5100,5100,5100,5100,0
|
|
20240708,165300,2399852625,5100,5100,5100,5100,0
|
|
20240708,165200,2399852625,5100,5100,5100,5100,0
|
|
20240708,165100,2399852625,5100,5100,5100,5100,0
|
|
20240708,165000,2399852625,5100,5100,5100,5100,0
|
|
20240708,164900,2399852625,5100,5100,5100,5100,0
|
|
20240708,164800,2399852625,5100,5100,5100,5100,0
|
|
20240708,164700,2399852625,5100,5100,5100,5100,0
|
|
20240708,164600,2399852625,5100,5100,5100,5100,0
|
|
20240708,164500,2399852625,5100,5100,5100,5100,0
|
|
20240708,164400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,164300,2399852625,5100,5100,5100,5100,0
|
|
20240708,164200,2399852625,5100,5100,5100,5100,0
|
|
20240708,164100,2399852625,5100,5100,5100,5100,0
|
|
20240708,164000,2399852625,5100,5100,5100,5100,0
|
|
20240708,163900,2399852625,5100,5100,5100,5100,0
|
|
20240708,163800,2399852625,5100,5100,5100,5100,0
|
|
20240708,163700,2399852625,5100,5100,5100,5100,0
|
|
20240708,163600,2399852625,5100,5100,5100,5100,0
|
|
20240708,163500,2399852625,5100,5100,5100,5100,0
|
|
20240708,163400,2399852625,5100,5100,5100,5100,0
|
|
20240708,163300,2399852625,5100,5100,5100,5100,0
|
|
20240708,163200,2399852625,5100,5100,5100,5100,0
|
|
20240708,163100,2399852625,5100,5100,5100,5100,0
|
|
20240708,163000,2399852625,5100,5100,5100,5100,0
|
|
20240708,162900,2399852625,5100,5100,5100,5100,0
|
|
20240708,162800,2399852625,5100,5100,5100,5100,0
|
|
20240708,162700,2399852625,5100,5100,5100,5100,0
|
|
20240708,162600,2399852625,5100,5100,5100,5100,0
|
|
20240708,162500,2399852625,5100,5100,5100,5100,0
|
|
20240708,162400,2399852625,5100,5100,5100,5100,0
|
|
20240708,162300,2399852625,5100,5100,5100,5100,0
|
|
20240708,162200,2399852625,5100,5100,5100,5100,0
|
|
20240708,162100,2399852625,5100,5100,5100,5100,0
|
|
20240708,162000,2399852625,5100,5100,5100,5100,0
|
|
20240708,161900,2399852625,5100,5100,5100,5100,0
|
|
20240708,161800,2399852625,5100,5100,5100,5100,0
|
|
20240708,161700,2399852625,5100,5100,5100,5100,0
|
|
20240708,161600,2399852625,5100,5100,5100,5100,0
|
|
20240708,161500,2399852625,5100,5100,5100,5100,0
|
|
20240708,161400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,161300,2399852625,5100,5100,5100,5100,0
|
|
20240708,161200,2399852625,5100,5100,5100,5100,0
|
|
20240708,161100,2399852625,5100,5100,5100,5100,0
|
|
20240708,161000,2399852625,5100,5100,5100,5100,0
|
|
20240708,160900,2399852625,5100,5100,5100,5100,0
|
|
20240708,160800,2399852625,5100,5100,5100,5100,0
|
|
20240708,160700,2399852625,5100,5100,5100,5100,0
|
|
20240708,160600,2399852625,5100,5100,5100,5100,0
|
|
20240708,160500,2399852625,5100,5100,5100,5100,0
|
|
20240708,160400,2399852625,5100,5100,5100,5100,0
|
|
20240708,160300,2399852625,5100,5100,5100,5100,0
|
|
20240708,160200,2399852625,5100,5100,5100,5100,0
|
|
20240708,160100,2399852625,5100,5100,5100,5100,0
|
|
20240708,160000,2399852625,5100,5100,5100,5100,0
|
|
20240708,155900,2399852625,5100,5100,5100,5100,0
|
|
20240708,155800,2399852625,5100,5100,5100,5100,0
|
|
20240708,155700,2399852625,5100,5100,5100,5100,0
|
|
20240708,155600,2399852625,5100,5100,5100,5100,0
|
|
20240708,155500,2399852625,5100,5100,5100,5100,0
|
|
20240708,155400,2399852625,5100,5100,5100,5100,0
|
|
20240708,155300,2399852625,5100,5100,5100,5100,0
|
|
20240708,155200,2399852625,5100,5100,5100,5100,0
|
|
20240708,155100,2399852625,5100,5100,5100,5100,0
|
|
20240708,155000,2399852625,5100,5100,5100,5100,0
|
|
20240708,154900,2399852625,5100,5100,5100,5100,0
|
|
20240708,154800,2399852625,5100,5100,5100,5100,0
|
|
20240708,154700,2399852625,5100,5100,5100,5100,0
|
|
20240708,154600,2399852625,5100,5100,5100,5100,0
|
|
20240708,154500,2399852625,5100,5100,5100,5100,0
|
|
20240708,154400,2399852625,5100,5100,5100,5100,17508
|
|
20240708,154300,2399852625,5100,5100,5100,5100,0
|
|
20240708,154200,2399852625,5100,5100,5100,5100,0
|
|
20240708,154100,2399852625,5100,5100,5100,5100,0
|
|
20240708,154000,2399852625,5100,5100,5100,5100,0
|
|
20240708,153900,2399852625,5100,5100,5100,5100,0
|
|
20240708,153800,2399852625,5100,5100,5100,5100,0
|
|
20240708,153700,2399852625,5100,5100,5100,5100,0
|
|
20240708,153600,2399852625,5100,5100,5100,5100,0
|
|
20240708,153500,2399852625,5100,5100,5100,5100,0
|
|
20240708,153400,2399852625,5100,5100,5100,5100,0
|
|
20240708,153300,2399852625,5100,5100,5100,5100,0
|
|
20240708,153200,2399852625,5100,5100,5100,5100,0
|
|
20240708,153100,2399852625,5100,5100,5100,5100,0
|
|
20240708,153000,2399852625,5100,5100,5100,5100,17508
|
|
20240708,152900,2310561825,5070,5070,5070,5070,0
|
|
20240708,152800,2310561825,5070,5070,5070,5070,0
|
|
20240708,152700,2310561825,5070,5070,5070,5070,0
|
|
20240708,152600,2310561825,5070,5070,5070,5070,0
|
|
20240708,152500,2310561825,5070,5070,5070,5070,0
|
|
20240708,152400,2310561825,5070,5070,5070,5070,0
|
|
20240708,152300,2310561825,5070,5070,5070,5070,0
|
|
20240708,152200,2310561825,5070,5070,5070,5070,0
|
|
20240708,152100,2310561825,5070,5070,5070,5070,0
|
|
20240708,152000,2310561825,5070,5070,5070,5070,0
|
|
20240708,151900,2310561825,5070,5070,5070,5060,587
|
|
20240708,151800,2307589855,5070,5070,5070,5070,1168
|
|
20240708,151700,2301668095,5070,5070,5070,5060,438
|
|
20240708,151600,2299450695,5070,5070,5070,5070,30
|
|
20240708,151500,2299298595,5070,5070,5070,5070,921
|
|
20240708,151400,2294629125,5070,5070,5070,5060,16
|
|
20240708,151300,2294548015,5050,5070,5070,5050,19
|
|
20240708,151200,2294451805,5070,5050,5070,5040,231
|
|
20240708,151100,2293285565,5070,5070,5070,5050,2322
|
|
20240708,151000,2281559425,5050,5070,5070,5050,41
|
|
20240708,150900,2281352355,5050,5080,5080,5050,701
|
|
20240708,150800,2277812225,5080,5080,5080,5080,0
|
|
20240708,150700,2277812225,5080,5050,5080,5050,31
|
|
20240708,150600,2277655645,5080,5080,5080,5050,193
|
|
20240708,150500,2276679445,5080,5070,5080,5070,251
|
|
20240708,150400,2275404385,5080,5070,5080,5070,688
|
|
20240708,150300,2271912575,5070,5070,5070,5070,38
|
|
20240708,150200,2271719915,5080,5070,5080,5060,2733
|
|
20240708,150100,2257889035,5080,5070,5080,5070,17
|
|
20240708,150000,2257802685,5090,5080,5090,5070,201
|
|
20240708,145900,2256783185,5090,5090,5090,5090,0
|
|
20240708,145800,2256783185,5090,5090,5090,5090,1003
|
|
20240708,145700,2251677915,5090,5080,5090,5080,1456
|
|
20240708,145600,2244281425,5090,5080,5090,5080,209
|
|
20240708,145500,2243219695,5080,5080,5080,5070,943
|
|
20240708,145400,2238435255,5070,5080,5080,5070,100
|
|
20240708,145300,2237927545,5080,5080,5090,5080,113
|
|
20240708,145200,2237353485,5090,5090,5090,5090,28
|
|
20240708,145100,2237210965,5090,5090,5090,5090,0
|
|
20240708,145000,2237210965,5090,5090,5090,5080,26
|
|
20240708,144900,2237078655,5090,5110,5110,5090,53
|
|
20240708,144800,2236808745,5100,5090,5100,5080,7725
|
|
20240708,144700,2197419895,5090,5090,5090,5080,1229
|
|
20240708,144600,2191171575,5090,5080,5090,5080,1425
|
|
20240708,144500,2183932555,5080,5060,5080,5060,4033
|
|
20240708,144400,2163464465,5060,5060,5060,5060,0
|
|
20240708,144300,2163464465,5060,5060,5060,5060,80
|
|
20240708,144200,2163059665,5060,5050,5060,5050,1560
|
|
20240708,144100,2155181615,5070,5070,5070,5070,0
|
|
20240708,144000,2155181615,5070,5050,5070,5050,527
|
|
20240708,143900,2152520245,5050,5050,5050,5050,13
|
|
20240708,143800,2152454595,5070,5070,5070,5070,19
|
|
20240708,143700,2152358265,5070,5070,5070,5070,0
|
|
20240708,143600,2152358265,5070,5070,5070,5070,2
|
|
20240708,143500,2152348125,5060,5060,5060,5060,2
|
|
20240708,143400,2152338005,5070,5070,5070,5070,202
|
|
20240708,143300,2151313865,5070,5040,5070,5040,50
|
|
20240708,143200,2151061145,5040,5050,5050,5040,586
|
|
20240708,143100,2148107635,5050,5050,5050,5010,4118
|
|
20240708,143000,2127390645,5050,5060,5060,5050,161
|
|
20240708,142900,2126576265,5060,5060,5060,5050,103
|
|
20240708,142800,2126055955,5050,5070,5070,5050,935
|
|
20240708,142700,2121327925,5070,5070,5070,5060,120
|
|
20240708,142600,2120720525,5070,5070,5070,5070,18
|
|
20240708,142500,2120629265,5070,5070,5070,5060,1418
|
|
20240708,142400,2113450005,5070,5070,5070,5070,218
|
|
20240708,142300,2112344745,5070,5050,5070,5050,2563
|
|
20240708,142200,2099401555,5050,5070,5070,5050,24
|
|
20240708,142100,2099279955,5070,5070,5070,5070,18
|
|
20240708,142000,2099188695,5070,5070,5070,5050,28
|
|
20240708,141900,2099046775,5050,5070,5070,5050,455
|
|
20240708,141800,2096748785,5070,5070,5070,5070,204
|
|
20240708,141700,2095714505,5070,5070,5070,5030,30
|
|
20240708,141600,2095562845,5080,5070,5080,5030,2286
|
|
20240708,141500,2084033705,5080,5080,5080,5080,18
|
|
20240708,141400,2083942265,5080,5080,5080,5080,19
|
|
20240708,141300,2083845745,5080,5080,5080,5080,19
|
|
20240708,141200,2083749225,5080,5080,5080,5080,17
|
|
20240708,141100,2083662865,5080,5080,5080,5060,2019
|
|
20240708,141000,2073426345,5080,5080,5090,5060,51
|
|
20240708,140900,2073167545,5080,5080,5080,5060,694
|
|
20240708,140800,2069650745,5070,5080,5080,5070,44
|
|
20240708,140700,2069427425,5080,5090,5090,5070,83
|
|
20240708,140600,2069005895,5080,5080,5080,5080,180
|
|
20240708,140500,2068091495,5080,5070,5090,5070,229
|
|
20240708,140400,2066929155,5080,5090,5090,5080,406
|
|
20240708,140300,2064863525,5080,5090,5090,5080,1711
|
|
20240708,140200,2056167375,5090,5090,5090,5090,19
|
|
20240708,140100,2056070665,5090,5090,5090,5090,521
|
|
20240708,140000,2053418775,5080,5090,5090,5080,17
|
|
20240708,135900,2053332265,5090,5090,5090,5080,205
|
|
20240708,135800,2052288855,5090,5080,5090,5080,3
|
|
20240708,135700,2052273595,5090,5090,5090,5070,514
|
|
20240708,135600,2049666385,5090,5090,5090,5090,552
|
|
20240708,135500,2046856705,5080,5080,5080,5080,439
|
|
20240708,135400,2044626585,5090,5090,5090,5090,5
|
|
20240708,135300,2044601135,5090,5080,5090,5070,1947
|
|
20240708,135200,2034726805,5070,5080,5080,5070,727
|
|
20240708,135100,2031035375,5080,5090,5100,5080,187
|
|
20240708,135000,2030084675,5100,5090,5100,5080,2420
|
|
20240708,134900,2017769185,5100,5100,5100,5090,5119
|
|
20240708,134800,1991671805,5100,5090,5110,5090,13981
|
|
20240708,134700,1920382315,5100,5080,5100,5080,7663
|
|
20240708,134600,1881407315,5080,5080,5080,5050,372
|
|
20240708,134500,1879523385,5080,5080,5080,5080,1
|
|
20240708,134400,1879518305,5040,5080,5080,5040,1008
|
|
20240708,134300,1874437575,5080,5070,5080,5070,209
|
|
20240708,134200,1873377855,5080,5080,5080,5080,0
|
|
20240708,134100,1873377855,5080,5080,5080,5080,0
|
|
20240708,134000,1873377855,5080,5090,5090,5000,13589
|
|
20240708,133900,1804983735,5090,5090,5090,5090,0
|
|
20240708,133800,1804983735,5090,5090,5090,5090,1
|
|
20240708,133700,1804978645,5090,5090,5090,5090,0
|
|
20240708,133600,1804978645,5090,5080,5090,5080,14
|
|
20240708,133500,1804907495,5090,5080,5090,5080,203
|
|
20240708,133400,1803874235,5090,5090,5090,5090,2
|
|
20240708,133300,1803864055,5090,5090,5090,5090,0
|
|
20240708,133200,1803864055,5090,5090,5090,5070,30
|
|
20240708,133100,1803711595,5080,5090,5090,5080,119
|
|
20240708,133000,1803105935,5100,5070,5100,5070,22359
|
|
20240708,132900,1689428905,5070,5070,5070,5070,0
|
|
20240708,132800,1689428905,5070,5080,5080,5070,543
|
|
20240708,132700,1686675875,5080,5060,5080,5060,74
|
|
20240708,132600,1686300775,5070,5070,5070,5070,4
|
|
20240708,132500,1686280495,5070,5070,5070,5070,1
|
|
20240708,132400,1686275425,5080,5080,5080,5080,2
|
|
20240708,132300,1686265265,5070,5080,5080,5070,78
|
|
20240708,132200,1685869035,5080,5070,5080,5070,55
|
|
20240708,132100,1685589685,5080,5070,5080,5060,1027
|
|
20240708,132000,1680390385,5080,5070,5080,5070,18
|
|
20240708,131900,1680298975,5080,5080,5080,5080,2
|
|
20240708,131800,1680288815,5070,5070,5080,5070,35
|
|
20240708,131700,1680111345,5080,5080,5080,5080,0
|
|
20240708,131600,1680111345,5080,5080,5080,5080,409
|
|
20240708,131500,1678033625,5090,5080,5090,5080,5
|
|
20240708,131400,1678008195,5090,5080,5090,5080,932
|
|
20240708,131300,1673273315,5080,5080,5080,5080,0
|
|
20240708,131200,1673273315,5080,5080,5080,5080,0
|
|
20240708,131100,1673273315,5080,5080,5080,5080,5
|
|
20240708,131000,1673247915,5070,5060,5080,5060,181
|
|
20240708,130900,1672331595,5080,5080,5080,5080,0
|
|
20240708,130800,1672331595,5080,5070,5080,5070,201
|
|
20240708,130700,1671310525,5070,5070,5070,5070,79
|
|
20240708,130600,1670909995,5070,5050,5070,5050,253
|
|
20240708,130500,1669632325,5070,5070,5070,5070,290
|
|
20240708,130400,1668162025,5080,5080,5080,5080,0
|
|
20240708,130300,1668162025,5080,5080,5080,5080,0
|
|
20240708,130200,1668162025,5080,5080,5080,5050,110
|
|
20240708,130100,1667604405,5050,5060,5080,5050,4594
|
|
20240708,130000,1644369115,5080,5060,5080,5060,595
|
|
20240708,125900,1641357815,5060,5080,5080,5060,3
|
|
20240708,125800,1641342595,5080,5080,5080,5080,0
|
|
20240708,125700,1641342595,5080,5080,5080,5070,177
|
|
20240708,125600,1640445165,5070,5070,5070,5070,161
|
|
20240708,125500,1639628895,5080,5080,5080,5070,22
|
|
20240708,125400,1639517215,5070,5070,5070,5070,50
|
|
20240708,125300,1639263715,5080,5070,5080,5070,71
|
|
20240708,125200,1638903735,5080,5080,5080,5080,10
|
|
20240708,125100,1638852935,5080,5070,5080,5070,6
|
|
20240708,125000,1638822465,5080,5080,5080,5070,1029
|
|
20240708,124900,1633605175,5080,5070,5080,5070,219
|
|
20240708,124800,1632494735,5070,5060,5070,5060,96
|
|
20240708,124700,1632008965,5070,5070,5070,5070,61
|
|
20240708,124600,1631699695,5070,5060,5070,5040,629
|
|
20240708,124500,1628519635,5060,5050,5060,5040,1366
|
|
20240708,124400,1621615295,5060,5070,5070,4990,14153
|
|
20240708,124300,1550581650,5070,5080,5080,5070,283
|
|
20240708,124200,1549146720,5080,5080,5080,5080,131
|
|
20240708,124100,1548481240,5090,5090,5090,5070,404
|
|
20240708,124000,1546428990,5080,5090,5090,5070,491
|
|
20240708,123900,1543931170,5090,5080,5090,5080,1318
|
|
20240708,123800,1537224430,5080,5080,5080,5080,0
|
|
20240708,123700,1537224430,5080,5080,5080,5070,1224
|
|
20240708,123600,1531006540,5090,5090,5090,5090,324
|
|
20240708,123500,1529357380,5090,5090,5090,5090,987
|
|
20240708,123400,1524333550,5090,5080,5090,5080,49
|
|
20240708,123300,1524084610,5090,5090,5090,5090,86
|
|
20240708,123200,1523646870,5090,5090,5090,5080,141
|
|
20240708,123100,1522929310,5090,5090,5090,5090,1
|
|
20240708,123000,1522924220,5090,5070,5090,5070,18
|
|
20240708,122900,1522832660,5090,5060,5090,5060,17
|
|
20240708,122800,1522746480,5060,5060,5060,5060,100
|
|
20240708,122700,1522240480,5060,5070,5070,5060,2
|
|
20240708,122600,1522230350,5090,5070,5090,5060,1671
|
|
20240708,122500,1513773770,5070,5070,5090,5070,2111
|
|
20240708,122400,1503053520,5090,5090,5090,5060,52
|
|
20240708,122300,1502790340,5050,5080,5080,5050,3071
|
|
20240708,122200,1487238880,5080,5080,5080,5080,1455
|
|
20240708,122100,1479847480,5080,5080,5080,5080,141
|
|
20240708,122000,1479131200,5100,5100,5100,5080,19
|
|
20240708,121900,1479034360,5110,5110,5110,5110,0
|
|
20240708,121800,1479034360,5110,5110,5110,5080,7
|
|
20240708,121700,1478998740,5080,5110,5110,5080,101
|
|
20240708,121600,1478482720,5110,5090,5110,5080,1602
|
|
20240708,121500,1470312430,5090,5100,5100,5090,2087
|
|
20240708,121400,1459680730,5110,5130,5130,5110,2841
|
|
20240708,121300,1445134740,5140,5140,5150,5120,6353
|
|
20240708,121200,1412471420,5140,5140,5140,5130,6227
|
|
20240708,121100,1380494640,5100,5110,5140,5100,9962
|
|
20240708,121000,1329578840,5120,5120,5130,5110,3437
|
|
20240708,120900,1311959560,5120,5100,5120,5100,9405
|
|
20240708,120800,1263907580,5100,5110,5120,5100,3207
|
|
20240708,120700,1247499570,5110,5110,5110,5090,1292
|
|
20240708,120600,1240902970,5110,5110,5130,5100,7167
|
|
20240708,120500,1204235650,5100,5080,5100,5070,5474
|
|
20240708,120400,1176334740,5080,5090,5100,5070,2863
|
|
20240708,120300,1161791350,5100,5100,5120,5080,13036
|
|
20240708,120200,1095202840,5100,5050,5100,5050,30740
|
|
20240708,120100,938865430,5050,5030,5050,5030,8748
|
|
20240708,120000,894725900,5040,5030,5040,5030,4173
|
|
20240708,115900,873734450,5030,5030,5030,5030,5
|
|
20240708,115800,873709300,5030,5030,5030,5030,322
|
|
20240708,115700,872089640,5020,5010,5020,5010,15873
|
|
20240708,115600,792417720,5010,5010,5010,5010,0
|
|
20240708,115500,792417720,5010,5010,5010,5010,100
|
|
20240708,115400,791916720,5010,5010,5010,5010,1
|
|
20240708,115300,791911710,5010,5010,5010,5010,2
|
|
20240708,115200,791901690,5020,5020,5020,5020,1
|
|
20240708,115100,791896670,5020,5010,5020,5010,3000
|
|
20240708,115000,776851660,5010,5000,5010,5000,29
|
|
20240708,114900,776706400,5010,5010,5010,5010,0
|
|
20240708,114800,776706400,5010,5010,5010,5010,874
|
|
20240708,114700,772327660,5010,5010,5010,5000,676
|
|
20240708,114600,768945910,5010,5000,5010,5000,242
|
|
20240708,114500,767735900,5000,5000,5000,5000,90
|
|
20240708,114400,767285900,5010,5000,5010,5000,101
|
|
20240708,114300,766780890,5010,5010,5010,5010,95
|
|
20240708,114200,766304940,5010,5010,5010,5010,321
|
|
20240708,114100,764696730,5010,5010,5010,5010,0
|
|
20240708,114000,764696730,5010,5000,5010,5000,18
|
|
20240708,113900,764606580,5010,5010,5010,5010,200
|
|
20240708,113800,763604580,5010,5010,5010,5010,0
|
|
20240708,113700,763604580,5010,5000,5010,5000,1942
|
|
20240708,113600,753875560,5000,5000,5000,5000,507
|
|
20240708,113500,751340560,5000,5000,5000,5000,500
|
|
20240708,113400,748840560,5010,5010,5010,5010,0
|
|
20240708,113300,748840560,5010,5000,5010,4995,176
|
|
20240708,113200,747960925,5010,4990,5010,4990,5525
|
|
20240708,113100,720325805,4995,4995,4995,4995,1
|
|
20240708,113000,720320810,4990,4990,4995,4990,771
|
|
20240708,112900,716471445,4990,4985,4990,4985,309
|
|
20240708,112800,714931075,4990,4990,4990,4980,1910
|
|
20240708,112700,705412320,4990,4990,4990,4990,1
|
|
20240708,112600,705407330,4990,4990,4990,4990,0
|
|
20240708,112500,705407330,4990,4990,4990,4990,100
|
|
20240708,112400,704908330,4990,4990,4990,4990,136
|
|
20240708,112300,704229690,4990,4990,4990,4990,0
|
|
20240708,112200,704229690,4990,4980,4990,4980,503
|
|
20240708,112100,701719730,4990,4990,4990,4990,0
|
|
20240708,112000,701719730,4990,4980,4990,4980,4294
|
|
20240708,111900,680333265,4985,4985,4985,4985,0
|
|
20240708,111800,680333265,4985,4985,4985,4985,2
|
|
20240708,111700,680323295,4975,4975,4975,4975,11
|
|
20240708,111600,680268570,4985,4985,4985,4985,0
|
|
20240708,111500,680268570,4985,4985,4985,4985,600
|
|
20240708,111400,677277570,4985,4970,4985,4970,61
|
|
20240708,111300,676974385,4970,4970,4970,4970,1
|
|
20240708,111200,676969415,4985,4985,4985,4985,0
|
|
20240708,111100,676969415,4985,4975,4985,4975,40
|
|
20240708,111000,676770285,4965,4985,4985,4965,43
|
|
20240708,110900,676556410,4985,4985,4985,4985,2
|
|
20240708,110800,676546440,4985,4970,4985,4965,2002
|
|
20240708,110700,666603175,4975,4975,4975,4975,500
|
|
20240708,110600,664115675,4985,4980,4985,4980,25
|
|
20240708,110500,663991155,4985,4970,4985,4970,22
|
|
20240708,110400,663881785,4985,4970,4985,4970,42
|
|
20240708,110300,663673015,4990,4990,4990,4990,0
|
|
20240708,110200,663673015,4990,4965,4990,4965,560
|
|
20240708,110100,660886510,4975,4975,4975,4965,52
|
|
20240708,110000,660628310,4965,4975,4975,4965,18
|
|
20240708,105900,660538790,4975,4975,4975,4975,0
|
|
20240708,105800,660538790,4975,4980,4980,4965,507
|
|
20240708,105700,658021480,4970,4970,4970,4970,300
|
|
20240708,105600,656530480,4980,4980,4980,4980,0
|
|
20240708,105500,656530480,4980,4980,4980,4980,1
|
|
20240708,105400,656525500,4970,4980,4980,4970,327
|
|
20240708,105300,654900290,4965,4980,4980,4965,78
|
|
20240708,105200,654512535,4975,4975,4975,4975,0
|
|
20240708,105100,654512535,4975,4975,4975,4975,2
|
|
20240708,105000,654502585,4975,4975,4975,4965,371
|
|
20240708,104900,652658650,4975,4975,4975,4975,60
|
|
20240708,104800,652360150,4980,4990,4990,4980,885
|
|
20240708,104700,647950600,4990,4990,4990,4990,0
|
|
20240708,104600,647950600,4990,4980,4990,4975,1010
|
|
20240708,104500,642925630,4985,4990,4990,4985,103
|
|
20240708,104400,642412165,4990,4980,4990,4980,53
|
|
20240708,104300,642148195,4995,4995,4995,4995,0
|
|
20240708,104200,642148195,4995,4995,4995,4995,19
|
|
20240708,104100,642053290,4980,4985,4985,4980,459
|
|
20240708,104000,639767130,4995,4990,4995,4985,28
|
|
20240708,103900,639627400,4990,4995,4995,4990,122
|
|
20240708,103800,639018260,4995,4995,4995,4995,96
|
|
20240708,103700,638538740,4990,4995,4995,4990,129
|
|
20240708,103600,637894390,5000,4995,5000,4995,11
|
|
20240708,103500,637839435,4995,5000,5000,4995,380
|
|
20240708,103400,635941310,5000,5000,5000,5000,8
|
|
20240708,103300,635901310,5000,5000,5000,5000,20
|
|
20240708,103200,635801310,5000,5000,5000,5000,8
|
|
20240708,103100,635761310,5000,5000,5000,4995,154
|
|
20240708,103000,634991325,5000,4995,5000,4995,90
|
|
20240708,102900,634541765,4995,4995,4995,4995,0
|
|
20240708,102800,634541765,4995,4995,4995,4995,0
|
|
20240708,102700,634541765,4995,4975,4995,4970,34
|
|
20240708,102600,634372215,5000,4995,5000,4995,602
|
|
20240708,102500,631364115,4980,4980,4980,4980,367
|
|
20240708,102400,629536455,4980,4980,4980,4970,20
|
|
20240708,102300,629437035,4980,4980,4980,4970,52
|
|
20240708,102200,629178565,4970,4970,4970,4970,208
|
|
20240708,102100,628144805,4980,4980,4980,4980,91
|
|
20240708,102000,627691625,4980,4965,4980,4965,1029
|
|
20240708,101900,622567325,4965,4975,4980,4965,948
|
|
20240708,101800,617852990,4965,4950,4975,4950,1451
|
|
20240708,101700,610657260,4950,4945,4950,4945,2109
|
|
20240708,101600,600219450,4945,4945,4950,4945,206
|
|
20240708,101500,599200385,4950,4965,4965,4950,51
|
|
20240708,101400,598947920,4965,4960,4965,4945,6337
|
|
20240708,101300,567569610,4965,4980,4980,4965,6493
|
|
20240708,101200,535292835,4985,4985,4985,4985,101
|
|
20240708,101100,534789350,4995,4980,4995,4980,26
|
|
20240708,101000,534659755,4980,4995,4995,4980,123
|
|
20240708,100900,534046915,4980,4995,4995,4980,306
|
|
20240708,100800,532522990,4995,5000,5000,4995,6
|
|
20240708,100700,532493015,4985,4980,4985,4980,742
|
|
20240708,100600,528797355,5000,4985,5000,4985,56
|
|
20240708,100500,528517820,4990,5010,5010,4990,2750
|
|
20240708,100400,514784090,5020,5020,5020,5020,0
|
|
20240708,100300,514784090,5020,5010,5020,4995,390
|
|
20240708,100200,512830610,5020,5020,5030,5020,382
|
|
20240708,100100,510912950,5030,4985,5030,4985,2530
|
|
20240708,100000,498202135,5030,5010,5030,4995,4006
|
|
20240708,095900,478180525,5030,5020,5030,5020,6082
|
|
20240708,095800,447599995,5020,5020,5020,5020,202
|
|
20240708,095700,446585955,5000,5000,5000,5000,353
|
|
20240708,095600,444820955,5020,5000,5020,5000,1502
|
|
20240708,095500,437310915,5020,5010,5020,4995,1812
|
|
20240708,095400,428235810,5020,5020,5020,5020,0
|
|
20240708,095300,428235810,5020,5010,5020,5000,3113
|
|
20240708,095200,412611790,5000,5000,5000,5000,0
|
|
20240708,095100,412611790,5000,4995,5010,4995,4333
|
|
20240708,095000,390945260,4980,4990,4995,4980,778
|
|
20240708,094900,387063155,4990,4990,4990,4990,100
|
|
20240708,094800,386564155,4990,4990,4990,4990,12
|
|
20240708,094700,386504275,4990,4980,4990,4970,7849
|
|
20240708,094600,347361225,4970,4970,4970,4970,0
|
|
20240708,094500,347361225,4970,4975,4975,4970,1053
|
|
20240708,094400,342123840,4975,4980,4980,4975,62
|
|
20240708,094300,341815105,4990,4990,4990,4990,0
|
|
20240708,094200,341815105,4990,4990,4990,4990,5
|
|
20240708,094100,341790155,4990,4980,4990,4970,4660
|
|
20240708,094000,318599705,4980,4990,4990,4980,617
|
|
20240708,093900,315521105,4990,4990,5000,4990,32
|
|
20240708,093800,315361365,5000,5000,5000,5000,0
|
|
20240708,093700,315361365,5000,5000,5000,5000,1400
|
|
20240708,093600,308361365,5000,4985,5000,4985,213
|
|
20240708,093500,307297865,5000,5010,5010,4985,1816
|
|
20240708,093400,298243455,4995,5000,5010,4995,1552
|
|
20240708,093300,290486260,5010,5010,5010,5010,203
|
|
20240708,093200,289469230,5010,5020,5020,5010,41
|
|
20240708,093100,289263580,5010,5010,5010,5000,752
|
|
20240708,093000,285499060,5010,5020,5020,5010,1133
|
|
20240708,092900,279821450,5020,5010,5020,5010,981
|
|
20240708,092800,274903450,5010,5020,5030,5010,885
|
|
20240708,092700,270464040,5030,5010,5030,5010,447
|
|
20240708,092600,268221300,5010,5010,5020,5010,1621
|
|
20240708,092500,260085390,5000,5020,5030,5000,3121
|
|
20240708,092400,244418640,5020,5000,5020,5000,3199
|
|
20240708,092300,228386990,5020,5010,5020,5010,372
|
|
20240708,092200,226522360,5010,5000,5020,4990,4938
|
|
20240708,092100,201816450,4995,4975,4995,4975,2036
|
|
20240708,092000,191652360,4975,4980,4985,4975,570
|
|
20240708,091900,188813855,4980,4985,4985,4980,265
|
|
20240708,091800,187492880,4990,4995,4995,4985,1869
|
|
20240708,091700,178170170,4995,4995,4995,4995,0
|
|
20240708,091600,178170170,4995,4990,4995,4990,1286
|
|
20240708,091500,171746850,4995,4990,4995,4990,1901
|
|
20240708,091400,162259540,4985,4975,4990,4975,5370
|
|
20240708,091300,135517400,4980,4980,4990,4980,246
|
|
20240708,091200,134292280,4990,4990,4990,4990,5
|
|
20240708,091100,134267330,4990,4980,4990,4980,550
|
|
20240708,091000,131523810,4980,4995,4995,4980,441
|
|
20240708,090900,129327595,4985,4985,5000,4970,6702
|
|
20240708,090800,95889225,5000,4980,5000,4980,5762
|
|
20240708,090700,67120045,4985,4975,4985,4965,2132
|
|
20240708,090600,56522385,4990,4980,4995,4980,1667
|
|
20240708,090500,48205850,4995,4940,4995,4940,5236
|
|
20240708,090400,22145185,4935,4905,4935,4905,1494
|
|
20240708,090300,14784665,4930,4935,4940,4905,610
|
|
20240708,090200,11787700,4905,4940,4940,4900,622
|
|
20240708,090100,8734180,4940,4940,4940,4940,182
|
|
20240708,090000,7835100,4900,4900,4900,4900,1599
|