647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,194300,1643352795,5030,5030,5030,5030,0
|
|
20240709,194200,1643352795,5030,5030,5030,5030,0
|
|
20240709,194100,1643352795,5030,5030,5030,5030,0
|
|
20240709,194000,1643352795,5030,5030,5030,5030,0
|
|
20240709,193900,1643352795,5030,5030,5030,5030,0
|
|
20240709,193800,1643352795,5030,5030,5030,5030,0
|
|
20240709,193700,1643352795,5030,5030,5030,5030,0
|
|
20240709,193600,1643352795,5030,5030,5030,5030,0
|
|
20240709,193500,1643352795,5030,5030,5030,5030,0
|
|
20240709,193400,1643352795,5030,5030,5030,5030,0
|
|
20240709,193300,1643352795,5030,5030,5030,5030,0
|
|
20240709,193200,1643352795,5030,5030,5030,5030,0
|
|
20240709,193100,1643352795,5030,5030,5030,5030,0
|
|
20240709,193000,1643352795,5030,5030,5030,5030,0
|
|
20240709,192900,1643352795,5030,5030,5030,5030,0
|
|
20240709,192800,1643352795,5030,5030,5030,5030,0
|
|
20240709,192700,1643352795,5030,5030,5030,5030,0
|
|
20240709,192600,1643352795,5030,5030,5030,5030,0
|
|
20240709,192500,1643352795,5030,5030,5030,5030,0
|
|
20240709,192400,1643352795,5030,5030,5030,5030,0
|
|
20240709,192300,1643352795,5030,5030,5030,5030,0
|
|
20240709,192200,1643352795,5030,5030,5030,5030,0
|
|
20240709,192100,1643352795,5030,5030,5030,5030,0
|
|
20240709,192000,1643352795,5030,5030,5030,5030,0
|
|
20240709,191900,1643352795,5030,5030,5030,5030,0
|
|
20240709,191800,1643352795,5030,5030,5030,5030,0
|
|
20240709,191700,1643352795,5030,5030,5030,5030,0
|
|
20240709,191600,1643352795,5030,5030,5030,5030,0
|
|
20240709,191500,1643352795,5030,5030,5030,5030,0
|
|
20240709,191400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,191300,1643352795,5030,5030,5030,5030,0
|
|
20240709,191200,1643352795,5030,5030,5030,5030,0
|
|
20240709,191100,1643352795,5030,5030,5030,5030,0
|
|
20240709,191000,1643352795,5030,5030,5030,5030,0
|
|
20240709,190900,1643352795,5030,5030,5030,5030,0
|
|
20240709,190800,1643352795,5030,5030,5030,5030,0
|
|
20240709,190700,1643352795,5030,5030,5030,5030,0
|
|
20240709,190600,1643352795,5030,5030,5030,5030,0
|
|
20240709,190500,1643352795,5030,5030,5030,5030,0
|
|
20240709,190400,1643352795,5030,5030,5030,5030,0
|
|
20240709,190300,1643352795,5030,5030,5030,5030,0
|
|
20240709,190200,1643352795,5030,5030,5030,5030,0
|
|
20240709,190100,1643352795,5030,5030,5030,5030,0
|
|
20240709,190000,1643352795,5030,5030,5030,5030,0
|
|
20240709,185900,1643352795,5030,5030,5030,5030,0
|
|
20240709,185800,1643352795,5030,5030,5030,5030,0
|
|
20240709,185700,1643352795,5030,5030,5030,5030,0
|
|
20240709,185600,1643352795,5030,5030,5030,5030,0
|
|
20240709,185500,1643352795,5030,5030,5030,5030,0
|
|
20240709,185400,1643352795,5030,5030,5030,5030,0
|
|
20240709,185300,1643352795,5030,5030,5030,5030,0
|
|
20240709,185200,1643352795,5030,5030,5030,5030,0
|
|
20240709,185100,1643352795,5030,5030,5030,5030,0
|
|
20240709,185000,1643352795,5030,5030,5030,5030,0
|
|
20240709,184900,1643352795,5030,5030,5030,5030,0
|
|
20240709,184800,1643352795,5030,5030,5030,5030,0
|
|
20240709,184700,1643352795,5030,5030,5030,5030,0
|
|
20240709,184600,1643352795,5030,5030,5030,5030,0
|
|
20240709,184500,1643352795,5030,5030,5030,5030,0
|
|
20240709,184400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,184300,1643352795,5030,5030,5030,5030,0
|
|
20240709,184200,1643352795,5030,5030,5030,5030,0
|
|
20240709,184100,1643352795,5030,5030,5030,5030,0
|
|
20240709,184000,1643352795,5030,5030,5030,5030,0
|
|
20240709,183900,1643352795,5030,5030,5030,5030,0
|
|
20240709,183800,1643352795,5030,5030,5030,5030,0
|
|
20240709,183700,1643352795,5030,5030,5030,5030,0
|
|
20240709,183600,1643352795,5030,5030,5030,5030,0
|
|
20240709,183500,1643352795,5030,5030,5030,5030,0
|
|
20240709,183400,1643352795,5030,5030,5030,5030,0
|
|
20240709,183300,1643352795,5030,5030,5030,5030,0
|
|
20240709,183200,1643352795,5030,5030,5030,5030,0
|
|
20240709,183100,1643352795,5030,5030,5030,5030,0
|
|
20240709,183000,1643352795,5030,5030,5030,5030,0
|
|
20240709,182900,1643352795,5030,5030,5030,5030,0
|
|
20240709,182800,1643352795,5030,5030,5030,5030,0
|
|
20240709,182700,1643352795,5030,5030,5030,5030,0
|
|
20240709,182600,1643352795,5030,5030,5030,5030,0
|
|
20240709,182500,1643352795,5030,5030,5030,5030,0
|
|
20240709,182400,1643352795,5030,5030,5030,5030,0
|
|
20240709,182300,1643352795,5030,5030,5030,5030,0
|
|
20240709,182200,1643352795,5030,5030,5030,5030,0
|
|
20240709,182100,1643352795,5030,5030,5030,5030,0
|
|
20240709,182000,1643352795,5030,5030,5030,5030,0
|
|
20240709,181900,1643352795,5030,5030,5030,5030,0
|
|
20240709,181800,1643352795,5030,5030,5030,5030,0
|
|
20240709,181700,1643352795,5030,5030,5030,5030,0
|
|
20240709,181600,1643352795,5030,5030,5030,5030,0
|
|
20240709,181500,1643352795,5030,5030,5030,5030,0
|
|
20240709,181400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,181300,1643352795,5030,5030,5030,5030,0
|
|
20240709,181200,1643352795,5030,5030,5030,5030,0
|
|
20240709,181100,1643352795,5030,5030,5030,5030,0
|
|
20240709,181000,1643352795,5030,5030,5030,5030,0
|
|
20240709,180900,1643352795,5030,5030,5030,5030,0
|
|
20240709,180800,1643352795,5030,5030,5030,5030,0
|
|
20240709,180700,1643352795,5030,5030,5030,5030,0
|
|
20240709,180600,1643352795,5030,5030,5030,5030,0
|
|
20240709,180500,1643352795,5030,5030,5030,5030,0
|
|
20240709,180400,1643352795,5030,5030,5030,5030,0
|
|
20240709,180300,1643352795,5030,5030,5030,5030,0
|
|
20240709,180200,1643352795,5030,5030,5030,5030,0
|
|
20240709,180100,1643352795,5030,5030,5030,5030,0
|
|
20240709,180000,1643352795,5030,5030,5030,5030,0
|
|
20240709,175900,1643352795,5030,5030,5030,5030,0
|
|
20240709,175800,1643352795,5030,5030,5030,5030,0
|
|
20240709,175700,1643352795,5030,5030,5030,5030,0
|
|
20240709,175600,1643352795,5030,5030,5030,5030,0
|
|
20240709,175500,1643352795,5030,5030,5030,5030,0
|
|
20240709,175400,1643352795,5030,5030,5030,5030,0
|
|
20240709,175300,1643352795,5030,5030,5030,5030,0
|
|
20240709,175200,1643352795,5030,5030,5030,5030,0
|
|
20240709,175100,1643352795,5030,5030,5030,5030,0
|
|
20240709,175000,1643352795,5030,5030,5030,5030,0
|
|
20240709,174900,1643352795,5030,5030,5030,5030,0
|
|
20240709,174800,1643352795,5030,5030,5030,5030,0
|
|
20240709,174700,1643352795,5030,5030,5030,5030,0
|
|
20240709,174600,1643352795,5030,5030,5030,5030,0
|
|
20240709,174500,1643352795,5030,5030,5030,5030,0
|
|
20240709,174400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,174300,1643352795,5030,5030,5030,5030,0
|
|
20240709,174200,1643352795,5030,5030,5030,5030,0
|
|
20240709,174100,1643352795,5030,5030,5030,5030,0
|
|
20240709,174000,1643352795,5030,5030,5030,5030,0
|
|
20240709,173900,1643352795,5030,5030,5030,5030,0
|
|
20240709,173800,1643352795,5030,5030,5030,5030,0
|
|
20240709,173700,1643352795,5030,5030,5030,5030,0
|
|
20240709,173600,1643352795,5030,5030,5030,5030,0
|
|
20240709,173500,1643352795,5030,5030,5030,5030,0
|
|
20240709,173400,1643352795,5030,5030,5030,5030,0
|
|
20240709,173300,1643352795,5030,5030,5030,5030,0
|
|
20240709,173200,1643352795,5030,5030,5030,5030,0
|
|
20240709,173100,1643352795,5030,5030,5030,5030,0
|
|
20240709,173000,1643352795,5030,5030,5030,5030,0
|
|
20240709,172900,1643352795,5030,5030,5030,5030,0
|
|
20240709,172800,1643352795,5030,5030,5030,5030,0
|
|
20240709,172700,1643352795,5030,5030,5030,5030,0
|
|
20240709,172600,1643352795,5030,5030,5030,5030,0
|
|
20240709,172500,1643352795,5030,5030,5030,5030,0
|
|
20240709,172400,1643352795,5030,5030,5030,5030,0
|
|
20240709,172300,1643352795,5030,5030,5030,5030,0
|
|
20240709,172200,1643352795,5030,5030,5030,5030,0
|
|
20240709,172100,1643352795,5030,5030,5030,5030,0
|
|
20240709,172000,1643352795,5030,5030,5030,5030,0
|
|
20240709,171900,1643352795,5030,5030,5030,5030,0
|
|
20240709,171800,1643352795,5030,5030,5030,5030,0
|
|
20240709,171700,1643352795,5030,5030,5030,5030,0
|
|
20240709,171600,1643352795,5030,5030,5030,5030,0
|
|
20240709,171500,1643352795,5030,5030,5030,5030,0
|
|
20240709,171400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,171300,1643352795,5030,5030,5030,5030,0
|
|
20240709,171200,1643352795,5030,5030,5030,5030,0
|
|
20240709,171100,1643352795,5030,5030,5030,5030,0
|
|
20240709,171000,1643352795,5030,5030,5030,5030,0
|
|
20240709,170900,1643352795,5030,5030,5030,5030,0
|
|
20240709,170800,1643352795,5030,5030,5030,5030,0
|
|
20240709,170700,1643352795,5030,5030,5030,5030,0
|
|
20240709,170600,1643352795,5030,5030,5030,5030,0
|
|
20240709,170500,1643352795,5030,5030,5030,5030,0
|
|
20240709,170400,1643352795,5030,5030,5030,5030,0
|
|
20240709,170300,1643352795,5030,5030,5030,5030,0
|
|
20240709,170200,1643352795,5030,5030,5030,5030,0
|
|
20240709,170100,1643352795,5030,5030,5030,5030,0
|
|
20240709,170000,1643352795,5030,5030,5030,5030,0
|
|
20240709,165900,1643352795,5030,5030,5030,5030,0
|
|
20240709,165800,1643352795,5030,5030,5030,5030,0
|
|
20240709,165700,1643352795,5030,5030,5030,5030,0
|
|
20240709,165600,1643352795,5030,5030,5030,5030,0
|
|
20240709,165500,1643352795,5030,5030,5030,5030,0
|
|
20240709,165400,1643352795,5030,5030,5030,5030,0
|
|
20240709,165300,1643352795,5030,5030,5030,5030,0
|
|
20240709,165200,1643352795,5030,5030,5030,5030,0
|
|
20240709,165100,1643352795,5030,5030,5030,5030,0
|
|
20240709,165000,1643352795,5030,5030,5030,5030,0
|
|
20240709,164900,1643352795,5030,5030,5030,5030,0
|
|
20240709,164800,1643352795,5030,5030,5030,5030,0
|
|
20240709,164700,1643352795,5030,5030,5030,5030,0
|
|
20240709,164600,1643352795,5030,5030,5030,5030,0
|
|
20240709,164500,1643352795,5030,5030,5030,5030,0
|
|
20240709,164400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,164300,1643352795,5030,5030,5030,5030,0
|
|
20240709,164200,1643352795,5030,5030,5030,5030,0
|
|
20240709,164100,1643352795,5030,5030,5030,5030,0
|
|
20240709,164000,1643352795,5030,5030,5030,5030,0
|
|
20240709,163900,1643352795,5030,5030,5030,5030,0
|
|
20240709,163800,1643352795,5030,5030,5030,5030,0
|
|
20240709,163700,1643352795,5030,5030,5030,5030,0
|
|
20240709,163600,1643352795,5030,5030,5030,5030,0
|
|
20240709,163500,1643352795,5030,5030,5030,5030,0
|
|
20240709,163400,1643352795,5030,5030,5030,5030,0
|
|
20240709,163300,1643352795,5030,5030,5030,5030,0
|
|
20240709,163200,1643352795,5030,5030,5030,5030,0
|
|
20240709,163100,1643352795,5030,5030,5030,5030,0
|
|
20240709,163000,1643352795,5030,5030,5030,5030,0
|
|
20240709,162900,1643352795,5030,5030,5030,5030,0
|
|
20240709,162800,1643352795,5030,5030,5030,5030,0
|
|
20240709,162700,1643352795,5030,5030,5030,5030,0
|
|
20240709,162600,1643352795,5030,5030,5030,5030,0
|
|
20240709,162500,1643352795,5030,5030,5030,5030,0
|
|
20240709,162400,1643352795,5030,5030,5030,5030,0
|
|
20240709,162300,1643352795,5030,5030,5030,5030,0
|
|
20240709,162200,1643352795,5030,5030,5030,5030,0
|
|
20240709,162100,1643352795,5030,5030,5030,5030,0
|
|
20240709,162000,1643352795,5030,5030,5030,5030,0
|
|
20240709,161900,1643352795,5030,5030,5030,5030,0
|
|
20240709,161800,1643352795,5030,5030,5030,5030,0
|
|
20240709,161700,1643352795,5030,5030,5030,5030,0
|
|
20240709,161600,1643352795,5030,5030,5030,5030,0
|
|
20240709,161500,1643352795,5030,5030,5030,5030,0
|
|
20240709,161400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,161300,1643352795,5030,5030,5030,5030,0
|
|
20240709,161200,1643352795,5030,5030,5030,5030,0
|
|
20240709,161100,1643352795,5030,5030,5030,5030,0
|
|
20240709,161000,1643352795,5030,5030,5030,5030,0
|
|
20240709,160900,1643352795,5030,5030,5030,5030,0
|
|
20240709,160800,1643352795,5030,5030,5030,5030,0
|
|
20240709,160700,1643352795,5030,5030,5030,5030,0
|
|
20240709,160600,1643352795,5030,5030,5030,5030,0
|
|
20240709,160500,1643352795,5030,5030,5030,5030,0
|
|
20240709,160400,1643352795,5030,5030,5030,5030,0
|
|
20240709,160300,1643352795,5030,5030,5030,5030,0
|
|
20240709,160200,1643352795,5030,5030,5030,5030,0
|
|
20240709,160100,1643352795,5030,5030,5030,5030,0
|
|
20240709,160000,1643352795,5030,5030,5030,5030,0
|
|
20240709,155900,1643352795,5030,5030,5030,5030,0
|
|
20240709,155800,1643352795,5030,5030,5030,5030,0
|
|
20240709,155700,1643352795,5030,5030,5030,5030,0
|
|
20240709,155600,1643352795,5030,5030,5030,5030,0
|
|
20240709,155500,1643352795,5030,5030,5030,5030,0
|
|
20240709,155400,1643352795,5030,5030,5030,5030,0
|
|
20240709,155300,1643352795,5030,5030,5030,5030,0
|
|
20240709,155200,1643352795,5030,5030,5030,5030,0
|
|
20240709,155100,1643352795,5030,5030,5030,5030,0
|
|
20240709,155000,1643352795,5030,5030,5030,5030,0
|
|
20240709,154900,1643352795,5030,5030,5030,5030,0
|
|
20240709,154800,1643352795,5030,5030,5030,5030,0
|
|
20240709,154700,1643352795,5030,5030,5030,5030,0
|
|
20240709,154600,1643352795,5030,5030,5030,5030,0
|
|
20240709,154500,1643352795,5030,5030,5030,5030,0
|
|
20240709,154400,1643352795,5030,5030,5030,5030,2705
|
|
20240709,154300,1643352795,5030,5030,5030,5030,0
|
|
20240709,154200,1643352795,5030,5030,5030,5030,0
|
|
20240709,154100,1643352795,5030,5030,5030,5030,0
|
|
20240709,154000,1643352795,5030,5030,5030,5030,0
|
|
20240709,153900,1643352795,5030,5030,5030,5030,0
|
|
20240709,153800,1643352795,5030,5030,5030,5030,0
|
|
20240709,153700,1643352795,5030,5030,5030,5030,0
|
|
20240709,153600,1643352795,5030,5030,5030,5030,0
|
|
20240709,153500,1643352795,5030,5030,5030,5030,0
|
|
20240709,153400,1643352795,5030,5030,5030,5030,0
|
|
20240709,153300,1643352795,5030,5030,5030,5030,0
|
|
20240709,153200,1643352795,5030,5030,5030,5030,0
|
|
20240709,153100,1643352795,5030,5030,5030,5030,0
|
|
20240709,153000,1643352795,5030,5030,5030,5030,2705
|
|
20240709,152900,1629746645,5050,5050,5050,5050,0
|
|
20240709,152800,1629746645,5050,5050,5050,5050,0
|
|
20240709,152700,1629746645,5050,5050,5050,5050,0
|
|
20240709,152600,1629746645,5050,5050,5050,5050,0
|
|
20240709,152500,1629746645,5050,5050,5050,5050,0
|
|
20240709,152400,1629746645,5050,5050,5050,5050,0
|
|
20240709,152300,1629746645,5050,5050,5050,5050,0
|
|
20240709,152200,1629746645,5050,5050,5050,5050,0
|
|
20240709,152100,1629746645,5050,5050,5050,5050,0
|
|
20240709,152000,1629746645,5050,5050,5050,5050,0
|
|
20240709,151900,1629746645,5050,5050,5050,5030,991
|
|
20240709,151800,1624747055,5040,5040,5040,5040,389
|
|
20240709,151700,1622786495,5040,5040,5040,5040,40
|
|
20240709,151600,1622584895,5030,5040,5040,5030,561
|
|
20240709,151500,1619762455,5040,5030,5040,5030,1309
|
|
20240709,151400,1613178095,5030,5040,5040,5030,1659
|
|
20240709,151300,1604833315,5030,5030,5030,5030,0
|
|
20240709,151200,1604833315,5030,5050,5050,5030,192
|
|
20240709,151100,1603865845,5060,5050,5060,5040,4049
|
|
20240709,151000,1583418495,5050,5050,5050,5050,7
|
|
20240709,150900,1583383145,5030,5030,5030,5030,0
|
|
20240709,150800,1583383145,5030,5030,5030,5030,365
|
|
20240709,150700,1581547195,5030,5020,5030,5020,3524
|
|
20240709,150600,1563821805,5030,5030,5030,5030,1098
|
|
20240709,150500,1558298865,5030,5030,5030,5030,99
|
|
20240709,150400,1557800895,5030,5030,5030,5010,132
|
|
20240709,150300,1557137415,5030,5020,5030,5020,107
|
|
20240709,150200,1556600255,5030,5020,5030,5020,155
|
|
20240709,150100,1555821585,5020,5000,5020,5000,375
|
|
20240709,150000,1553941085,5020,5000,5020,5000,304
|
|
20240709,145900,1552421005,5000,5010,5010,5000,4927
|
|
20240709,145800,1527779665,5020,5010,5020,5010,794
|
|
20240709,145700,1523801675,5010,5020,5020,5010,79
|
|
20240709,145600,1523405145,5030,5030,5030,5020,1503
|
|
20240709,145500,1515860055,5030,5030,5030,5030,0
|
|
20240709,145400,1515860055,5030,5030,5030,5030,0
|
|
20240709,145300,1515860055,5030,5030,5030,5030,8
|
|
20240709,145200,1515819815,5030,5030,5030,5030,35
|
|
20240709,145100,1515643765,5030,5020,5030,5020,33
|
|
20240709,145000,1515478075,5030,5040,5050,5030,1425
|
|
20240709,144900,1508308725,5040,5040,5040,5040,300
|
|
20240709,144800,1506796725,5040,5050,5050,5040,472
|
|
20240709,144700,1504417825,5040,5040,5040,5040,598
|
|
20240709,144600,1501403905,5040,5040,5040,5040,909
|
|
20240709,144500,1496822545,5050,5050,5050,5050,0
|
|
20240709,144400,1496822545,5050,5050,5050,5050,0
|
|
20240709,144300,1496822545,5050,5050,5050,5050,1
|
|
20240709,144200,1496817495,5040,5050,5050,5040,45
|
|
20240709,144100,1496590515,5050,5040,5050,5040,287
|
|
20240709,144000,1495144015,5040,5040,5040,5040,1725
|
|
20240709,143900,1486450015,5040,5050,5050,5040,469
|
|
20240709,143800,1484085485,5050,5050,5050,5050,19
|
|
20240709,143700,1483989535,5050,5050,5050,5050,300
|
|
20240709,143600,1482474535,5050,5050,5050,5050,0
|
|
20240709,143500,1482474535,5050,5050,5050,5050,0
|
|
20240709,143400,1482474535,5050,5040,5050,5030,504
|
|
20240709,143300,1479936685,5050,5050,5050,5050,13
|
|
20240709,143200,1479871035,5040,5040,5040,5040,0
|
|
20240709,143100,1479871035,5040,5050,5050,5040,546
|
|
20240709,143000,1477119165,5040,5050,5050,5040,1043
|
|
20240709,142900,1471852115,5050,5050,5050,5050,150
|
|
20240709,142800,1471094615,5050,5050,5050,5050,0
|
|
20240709,142700,1471094615,5050,5040,5050,5040,944
|
|
20240709,142600,1466336845,5040,5040,5040,5040,0
|
|
20240709,142500,1466336845,5040,5040,5040,5040,0
|
|
20240709,142400,1466336845,5040,5040,5040,5040,1101
|
|
20240709,142300,1460787805,5040,5040,5040,5030,112
|
|
20240709,142200,1460224335,5040,5040,5040,5040,185
|
|
20240709,142100,1459291935,5040,5040,5040,5040,0
|
|
20240709,142000,1459291935,5040,5040,5040,5040,47
|
|
20240709,141900,1459055055,5040,5030,5040,5030,4
|
|
20240709,141800,1459034905,5020,5020,5020,5020,194
|
|
20240709,141700,1458061025,5040,5040,5040,5040,0
|
|
20240709,141600,1458061025,5040,5040,5040,5040,100
|
|
20240709,141500,1457557025,5040,5040,5040,5040,0
|
|
20240709,141400,1457557025,5040,5040,5040,5040,0
|
|
20240709,141300,1457557025,5040,5040,5040,5040,0
|
|
20240709,141200,1457557025,5040,5040,5040,5040,10
|
|
20240709,141100,1457506625,5040,5040,5040,5040,0
|
|
20240709,141000,1457506625,5040,5040,5040,5040,33
|
|
20240709,140900,1457340305,5040,5010,5040,5010,1003
|
|
20240709,140800,1452315185,5040,5040,5040,5040,4
|
|
20240709,140700,1452295025,5010,5030,5030,5010,4824
|
|
20240709,140600,1428075095,5030,5030,5030,5030,3
|
|
20240709,140500,1428060005,5030,5030,5030,5030,54
|
|
20240709,140400,1427788385,5020,5020,5020,5020,309
|
|
20240709,140300,1426237205,5020,5020,5020,5020,50
|
|
20240709,140200,1425986205,5020,5020,5020,5020,141
|
|
20240709,140100,1425278385,5030,5030,5030,5030,101
|
|
20240709,140000,1424770355,5030,5030,5030,5030,33
|
|
20240709,135900,1424604365,5030,5030,5030,5030,0
|
|
20240709,135800,1424604365,5030,5030,5030,5030,0
|
|
20240709,135700,1424604365,5030,5030,5030,5030,1
|
|
20240709,135600,1424599335,5020,5020,5020,5020,0
|
|
20240709,135500,1424599335,5020,5030,5030,5020,59
|
|
20240709,135400,1424303145,5040,5040,5040,5040,0
|
|
20240709,135300,1424303145,5040,5040,5040,5040,0
|
|
20240709,135200,1424303145,5040,5030,5040,5030,75
|
|
20240709,135100,1423925845,5030,5030,5030,5030,52
|
|
20240709,135000,1423664285,5030,5030,5030,5030,34
|
|
20240709,134900,1423493265,5030,5030,5030,5030,0
|
|
20240709,134800,1423493265,5030,5030,5030,5030,8
|
|
20240709,134700,1423453025,5030,5030,5030,5030,7
|
|
20240709,134600,1423417815,5030,5030,5030,5030,8
|
|
20240709,134500,1423377575,5030,5020,5030,5010,501
|
|
20240709,134400,1420863955,5040,5040,5040,5040,0
|
|
20240709,134300,1420863955,5040,5040,5040,5040,2
|
|
20240709,134200,1420853875,5020,5030,5030,5020,153
|
|
20240709,134100,1420085185,5030,5050,5050,5030,306
|
|
20240709,134000,1418541525,5030,5040,5050,5030,84
|
|
20240709,133900,1418118345,5050,5050,5050,5050,2
|
|
20240709,133800,1418108245,5050,5010,5050,4995,2430
|
|
20240709,133700,1405953045,5050,5050,5050,5050,4419
|
|
20240709,133600,1383637095,5050,5040,5050,5010,4
|
|
20240709,133500,1383616955,5040,5020,5040,5010,7473
|
|
20240709,133400,1346009165,5020,5020,5020,5020,0
|
|
20240709,133300,1346009165,5020,5020,5020,5020,0
|
|
20240709,133200,1346009165,5020,5020,5020,5010,224
|
|
20240709,133100,1344884695,5020,5020,5020,5020,74
|
|
20240709,133000,1344513215,5020,5010,5020,5010,97
|
|
20240709,132900,1344026875,5010,5010,5010,5010,420
|
|
20240709,132800,1341922675,5010,5010,5010,5000,1120
|
|
20240709,132700,1336311695,5010,5010,5010,5010,48
|
|
20240709,132600,1336071215,5010,5000,5010,5000,88
|
|
20240709,132500,1335631185,5000,5000,5000,5000,403
|
|
20240709,132400,1333616185,5010,4995,5010,4995,697
|
|
20240709,132300,1330134655,5010,5010,5010,5010,53
|
|
20240709,132200,1329869125,4995,5010,5010,4995,104
|
|
20240709,132100,1329348100,5010,5010,5010,4995,104
|
|
20240709,132000,1328828440,5010,5010,5010,5010,46
|
|
20240709,131900,1328597980,5010,5000,5010,5000,112
|
|
20240709,131800,1328037870,5000,4990,5000,4990,344
|
|
20240709,131700,1326321300,4990,4990,4990,4985,663
|
|
20240709,131600,1323015735,4990,4985,4990,4985,50
|
|
20240709,131500,1322766360,4985,4985,4985,4985,331
|
|
20240709,131400,1321116325,4985,4985,4985,4985,328
|
|
20240709,131300,1319481245,4985,4985,4985,4975,1144
|
|
20240709,131200,1313787165,4985,4980,4985,4980,276
|
|
20240709,131100,1312411615,4970,4980,4980,4970,681
|
|
20240709,131000,1309026045,4985,4975,4985,4975,126
|
|
20240709,130900,1308398725,4985,4980,4985,4980,82
|
|
20240709,130800,1307990355,4985,4985,4985,4985,30
|
|
20240709,130700,1307840805,4985,4985,4985,4970,285
|
|
20240709,130600,1306423380,4970,4985,4985,4970,7972
|
|
20240709,130500,1266764090,4985,4985,4985,4975,554
|
|
20240709,130400,1264005055,4990,4980,4990,4980,214
|
|
20240709,130300,1262939195,4990,4990,4990,4990,50
|
|
20240709,130200,1262689695,4990,4990,4990,4990,2
|
|
20240709,130100,1262679715,4985,4985,4985,4985,560
|
|
20240709,130000,1259888115,4990,4980,4990,4980,1721
|
|
20240709,125900,1251312290,4980,4980,4980,4975,204
|
|
20240709,125800,1250297370,4975,4975,4975,4975,583
|
|
20240709,125700,1247396945,4985,4985,4985,4985,3
|
|
20240709,125600,1247381990,4985,4980,4985,4975,795
|
|
20240709,125500,1243423720,4975,4975,4980,4975,1445
|
|
20240709,125400,1236234815,4975,4980,4980,4975,464
|
|
20240709,125300,1233926400,4980,4980,4980,4970,664
|
|
20240709,125200,1230625260,4985,4985,4985,4975,279
|
|
20240709,125100,1229235475,4980,4980,4980,4980,403
|
|
20240709,125000,1227228535,4980,4980,4980,4980,597
|
|
20240709,124900,1224255475,4970,4970,4980,4970,1064
|
|
20240709,124800,1218967375,4980,4970,4980,4970,22
|
|
20240709,124700,1218858015,4980,4980,4980,4980,2
|
|
20240709,124600,1218848055,4980,4985,4985,4970,15
|
|
20240709,124500,1218773480,4970,4985,4985,4970,924
|
|
20240709,124400,1214178725,4980,4980,4980,4980,21
|
|
20240709,124300,1214074145,4990,4990,4990,4990,0
|
|
20240709,124200,1214074145,4990,4990,4990,4990,0
|
|
20240709,124100,1214074145,4990,4970,4990,4970,87
|
|
20240709,124000,1213641695,4970,4990,4990,4970,347
|
|
20240709,123900,1211914225,4980,4980,4985,4980,3384
|
|
20240709,123800,1195059980,4985,4990,4990,4985,3160
|
|
20240709,123700,1179298080,4990,4985,4990,4970,1922
|
|
20240709,123600,1169745255,4970,4970,4970,4970,1
|
|
20240709,123500,1169740285,4985,4975,4985,4970,1594
|
|
20240709,123400,1161816485,4985,4985,4985,4985,51
|
|
20240709,123300,1161562250,4965,4970,4985,4965,3050
|
|
20240709,123200,1146412750,4970,4985,4990,4970,5933
|
|
20240709,123100,1116914680,4990,4990,4990,4975,2790
|
|
20240709,123000,1103021735,4990,4990,4995,4990,1051
|
|
20240709,122900,1097777235,4990,4975,4995,4975,2632
|
|
20240709,122800,1084650095,4975,4990,5000,4975,2274
|
|
20240709,122700,1073321675,5020,4995,5020,4990,522
|
|
20240709,122600,1070716575,4995,5050,5050,4995,1988
|
|
20240709,122500,1060783480,5000,5070,5070,5000,36033
|
|
20240709,122400,880353530,5050,5050,5050,5050,59
|
|
20240709,122300,880055580,5070,5070,5070,5070,0
|
|
20240709,122200,880055580,5070,5070,5070,5070,0
|
|
20240709,122100,880055580,5070,5070,5070,5070,0
|
|
20240709,122000,880055580,5070,5070,5070,5070,34
|
|
20240709,121900,879883200,5070,5070,5070,5070,2
|
|
20240709,121800,879873060,5070,5070,5070,5070,0
|
|
20240709,121700,879873060,5070,5070,5070,5070,0
|
|
20240709,121600,879873060,5070,5060,5070,5060,11
|
|
20240709,121500,879817380,5060,5040,5060,5040,33
|
|
20240709,121400,879650740,5040,5040,5040,5020,643
|
|
20240709,121300,876421860,5040,5040,5040,5040,53
|
|
20240709,121200,876154740,5020,5030,5030,5020,2886
|
|
20240709,121100,861663160,5030,5040,5040,5030,1213
|
|
20240709,121000,855554640,5050,5050,5050,5050,34
|
|
20240709,120900,855382940,5070,5070,5070,5070,0
|
|
20240709,120800,855382940,5070,5070,5070,5070,0
|
|
20240709,120700,855382940,5070,5070,5070,5070,0
|
|
20240709,120600,855382940,5070,5070,5070,5070,0
|
|
20240709,120500,855382940,5070,5070,5070,5040,201
|
|
20240709,120400,854366870,5070,5070,5070,5070,65
|
|
20240709,120300,854037320,5080,5080,5080,5080,2
|
|
20240709,120200,854027160,5070,5070,5070,5070,702
|
|
20240709,120100,850468020,5070,5050,5080,5040,860
|
|
20240709,120000,846130470,5060,5060,5060,5060,403
|
|
20240709,115900,844091290,5080,5080,5080,5080,0
|
|
20240709,115800,844091290,5080,5070,5080,5070,8
|
|
20240709,115700,844050690,5080,5080,5080,5080,0
|
|
20240709,115600,844050690,5080,5080,5080,5080,35
|
|
20240709,115500,843872890,5080,5080,5080,5080,3
|
|
20240709,115400,843857650,5080,5080,5080,5080,5912
|
|
20240709,115300,813824690,5090,5090,5090,5090,0
|
|
20240709,115200,813824690,5090,5090,5090,5050,204
|
|
20240709,115100,812794310,5080,5060,5080,5060,7
|
|
20240709,115000,812758780,5080,5080,5080,5080,34
|
|
20240709,114900,812586060,5090,5070,5090,5070,94
|
|
20240709,114800,812109200,5070,5060,5070,5060,5
|
|
20240709,114700,812083890,5070,5070,5070,5070,0
|
|
20240709,114600,812083890,5070,5070,5070,5070,0
|
|
20240709,114500,812083890,5070,5070,5070,5030,158
|
|
20240709,114400,811285520,5070,5070,5070,5070,606
|
|
20240709,114300,808213100,5070,5070,5070,5070,18
|
|
20240709,114200,808121840,5070,5070,5070,5070,991
|
|
20240709,114100,803097470,5070,5070,5070,5070,27
|
|
20240709,114000,802960580,5070,5030,5070,5030,526
|
|
20240709,113900,800308920,5030,5050,5050,5030,3470
|
|
20240709,113800,782850280,5050,5050,5050,5050,110
|
|
20240709,113700,782294780,5070,5070,5070,5060,3
|
|
20240709,113600,782279580,5050,5050,5050,5050,7
|
|
20240709,113500,782244230,5080,5080,5080,5080,0
|
|
20240709,113400,782244230,5080,5080,5080,5080,0
|
|
20240709,113300,782244230,5080,5070,5080,5050,2196
|
|
20240709,113200,771149530,5080,5080,5080,5080,24
|
|
20240709,113100,771027610,5080,5070,5080,5070,661
|
|
20240709,113000,767676330,5080,5080,5080,5080,34
|
|
20240709,112900,767503610,5080,5080,5080,5080,4
|
|
20240709,112800,767483290,5100,5100,5100,5100,0
|
|
20240709,112700,767483290,5100,5100,5100,5100,0
|
|
20240709,112600,767483290,5100,5100,5100,5100,0
|
|
20240709,112500,767483290,5100,5100,5100,5100,0
|
|
20240709,112400,767483290,5100,5100,5100,5100,0
|
|
20240709,112300,767483290,5100,5100,5100,5100,0
|
|
20240709,112200,767483290,5100,5070,5100,5070,46
|
|
20240709,112100,767250040,5070,5070,5070,5070,0
|
|
20240709,112000,767250040,5070,5100,5100,5070,36
|
|
20240709,111900,767066470,5100,5100,5100,5100,1
|
|
20240709,111800,767061370,5060,5060,5060,5060,1685
|
|
20240709,111700,758535270,5100,5060,5100,5040,6051
|
|
20240709,111600,727988460,5060,5100,5100,5060,4486
|
|
20240709,111500,705286940,5100,5100,5100,5060,5239
|
|
20240709,111400,678772720,5060,5100,5100,5060,11038
|
|
20240709,111300,622832330,5100,5100,5100,5100,2
|
|
20240709,111200,622822130,5100,5090,5100,5090,700
|
|
20240709,111100,619255180,5100,5100,5100,5100,0
|
|
20240709,111000,619255180,5100,5100,5100,5100,34
|
|
20240709,110900,619081780,5100,5100,5100,5100,1
|
|
20240709,110800,619076680,5100,5100,5100,5100,1
|
|
20240709,110700,619071580,5080,5100,5100,5080,22
|
|
20240709,110600,618959580,5080,5080,5100,5080,100
|
|
20240709,110500,618451520,5100,5100,5100,5100,2
|
|
20240709,110400,618441320,5100,5100,5100,5100,38
|
|
20240709,110300,618247520,5100,5100,5100,5100,0
|
|
20240709,110200,618247520,5100,5070,5100,5060,6212
|
|
20240709,110100,586764720,5070,5090,5090,5070,4646
|
|
20240709,110000,563194490,5090,5090,5100,5090,135
|
|
20240709,105900,562506990,5080,5100,5100,5080,694
|
|
20240709,105800,558973300,5100,5100,5100,5100,0
|
|
20240709,105700,558973300,5100,5100,5100,5090,81
|
|
20240709,105600,558560220,5100,5110,5110,5100,624
|
|
20240709,105500,555374270,5110,5100,5110,5100,32
|
|
20240709,105400,555211060,5100,5100,5100,5100,126
|
|
20240709,105300,554568460,5110,5110,5110,5110,0
|
|
20240709,105200,554568460,5110,5110,5110,5110,3
|
|
20240709,105100,554553130,5100,5120,5120,5100,902
|
|
20240709,105000,549950810,5120,5110,5120,5110,524
|
|
20240709,104900,547272970,5120,5110,5120,5100,118
|
|
20240709,104800,546670350,5110,5120,5120,5110,145
|
|
20240709,104700,545929380,5110,5110,5110,5110,1957
|
|
20240709,104600,535929110,5110,5110,5110,5110,0
|
|
20240709,104500,535929110,5110,5090,5110,5090,3
|
|
20240709,104400,535913820,5110,5110,5110,5110,0
|
|
20240709,104300,535913820,5110,5110,5110,5080,1479
|
|
20240709,104200,528382140,5100,5100,5100,5100,191
|
|
20240709,104100,527408040,5120,5120,5120,5120,0
|
|
20240709,104000,527408040,5120,5120,5120,5120,34
|
|
20240709,103900,527233960,5120,5100,5120,5090,103
|
|
20240709,103800,526709070,5110,5110,5110,5110,205
|
|
20240709,103700,525661520,5120,5120,5120,5120,0
|
|
20240709,103600,525661520,5120,5120,5120,5090,1381
|
|
20240709,103500,518629200,5120,5090,5120,5090,137
|
|
20240709,103400,517931840,5090,5120,5120,5090,22
|
|
20240709,103300,517819750,5120,5110,5120,5110,2743
|
|
20240709,103200,503796390,5090,5110,5110,5090,494
|
|
20240709,103100,501281860,5110,5100,5110,5100,939
|
|
20240709,103000,496491360,5110,5110,5110,5110,0
|
|
20240709,102900,496491360,5110,5090,5110,5090,4232
|
|
20240709,102800,474907670,5090,5090,5090,5090,600
|
|
20240709,102700,471853670,5090,5080,5090,5080,781
|
|
20240709,102600,467886180,5090,5090,5090,5090,275
|
|
20240709,102500,466486430,5090,5070,5090,5070,543
|
|
20240709,102400,463733360,5090,5090,5090,5090,0
|
|
20240709,102300,463733360,5090,5090,5090,5090,0
|
|
20240709,102200,463733360,5090,5090,5090,5090,0
|
|
20240709,102100,463733360,5090,5070,5090,5070,275
|
|
20240709,102000,462333650,5070,5080,5090,5070,1129
|
|
20240709,101900,456606380,5080,5090,5090,5080,1358
|
|
20240709,101800,449694290,5090,5080,5090,5080,292
|
|
20240709,101700,448210920,5090,5100,5100,5090,988
|
|
20240709,101600,443181750,5100,5100,5100,5100,0
|
|
20240709,101500,443181750,5100,5100,5100,5100,105
|
|
20240709,101400,442646250,5100,5100,5100,5100,0
|
|
20240709,101300,442646250,5100,5100,5100,5100,35
|
|
20240709,101200,442467750,5100,5090,5100,5090,101
|
|
20240709,101100,441953650,5090,5090,5090,5090,2647
|
|
20240709,101000,428480420,5090,5110,5110,5090,135
|
|
20240709,100900,427792570,5090,5090,5090,5090,51
|
|
20240709,100800,427532980,5090,5110,5110,5090,60
|
|
20240709,100700,427227560,5110,5110,5110,5090,812
|
|
20240709,100600,423094440,5090,5110,5110,5090,103
|
|
20240709,100500,422569360,5110,5110,5110,5100,343
|
|
20240709,100400,420819260,5110,5110,5110,5110,46
|
|
20240709,100300,420584200,5110,5110,5110,5110,29
|
|
20240709,100200,420436010,5110,5110,5110,5100,38
|
|
20240709,100100,420241840,5110,5110,5110,5110,559
|
|
20240709,100000,417385350,5110,5110,5110,5110,34
|
|
20240709,095900,417211610,5110,5100,5110,5100,94
|
|
20240709,095800,416732180,5100,5100,5100,5100,99
|
|
20240709,095700,416227280,5100,5100,5100,5100,947
|
|
20240709,095600,411397580,5110,5100,5110,5100,521
|
|
20240709,095500,408740450,5100,5110,5110,5100,148
|
|
20240709,095400,407984270,5110,5110,5110,5110,10
|
|
20240709,095300,407933170,5090,5100,5110,5090,1919
|
|
20240709,095200,398130600,5080,5090,5100,5080,1743
|
|
20240709,095100,389249700,5100,5100,5100,5100,650
|
|
20240709,095000,385934700,5110,5100,5110,5100,1866
|
|
20240709,094900,376417760,5100,5090,5100,5090,205
|
|
20240709,094800,375373790,5100,5080,5100,5080,3
|
|
20240709,094700,375358510,5100,5080,5100,5080,2443
|
|
20240709,094600,362948050,5080,5080,5080,5080,10
|
|
20240709,094500,362897250,5100,5090,5100,5090,485
|
|
20240709,094400,360428510,5090,5090,5100,5080,509
|
|
20240709,094300,357837690,5090,5080,5100,5080,192
|
|
20240709,094200,356861110,5080,5100,5100,5080,621
|
|
20240709,094100,353696210,5100,5090,5100,5070,1491
|
|
20240709,094000,346109320,5090,5090,5090,5090,134
|
|
20240709,093900,345427260,5090,5080,5090,5080,525
|
|
20240709,093800,342760250,5080,5070,5080,5070,1287
|
|
20240709,093700,336229750,5070,5060,5070,5060,774
|
|
20240709,093600,332305600,5070,5070,5070,5070,27
|
|
20240709,093500,332168710,5050,5050,5070,5050,17
|
|
20240709,093400,332082660,5070,5060,5070,5060,188
|
|
20240709,093300,331130740,5060,5060,5060,5050,676
|
|
20240709,093200,327714980,5070,5070,5070,5050,1519
|
|
20240709,093100,320033950,5070,5060,5070,5050,1022
|
|
20240709,093000,314863750,5070,5070,5070,5050,620
|
|
20240709,092900,311730350,5070,5060,5070,5050,82
|
|
20240709,092800,311316080,5070,5070,5070,5060,1156
|
|
20240709,092700,305465160,5070,5070,5070,5070,2
|
|
20240709,092600,305455020,5070,5070,5070,5070,39
|
|
20240709,092500,305257290,5070,5070,5070,5060,1111
|
|
20240709,092400,299628520,5070,5070,5070,5070,386
|
|
20240709,092300,297671500,5070,5050,5070,5050,1275
|
|
20240709,092200,291212360,5050,5050,5050,5040,1593
|
|
20240709,092100,283180640,5020,5060,5070,5020,1757
|
|
20240709,092000,274339430,5060,5040,5070,5040,265
|
|
20240709,091900,273002610,5040,5050,5070,5040,500
|
|
20240709,091800,270479980,5050,5070,5070,5050,1259
|
|
20240709,091700,264107770,5060,5060,5070,5050,571
|
|
20240709,091600,261218990,5060,5060,5060,5050,906
|
|
20240709,091500,256634650,5050,5030,5050,5010,8019
|
|
20240709,091400,216411630,5030,5060,5060,5030,1197
|
|
20240709,091300,210375640,5060,5040,5060,5030,3428
|
|
20240709,091200,193119580,5030,5050,5060,5030,6649
|
|
20240709,091100,159515320,5050,5050,5060,5050,1617
|
|
20240709,091000,151347920,5050,5080,5090,5050,4053
|
|
20240709,090900,130838160,5090,5080,5100,5080,8
|
|
20240709,090800,130797490,5080,5080,5090,5080,256
|
|
20240709,090700,129496010,5080,5110,5110,5080,3011
|
|
20240709,090600,114171840,5110,5100,5110,5090,1296
|
|
20240709,090500,107570640,5100,5140,5140,5100,6191
|
|
20240709,090400,75925990,5120,5120,5150,5110,3491
|
|
20240709,090300,58012290,5110,5090,5110,5090,2249
|
|
20240709,090200,46556310,5090,5070,5090,5070,304
|
|
20240709,090100,45014730,5100,5120,5120,5060,1906
|
|
20240709,090000,35315060,5120,5120,5130,5100,6906
|