627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,192300,1272344910,2820,2820,2820,2820,0
|
|
20240710,192200,1272344910,2820,2820,2820,2820,0
|
|
20240710,192100,1272344910,2820,2820,2820,2820,0
|
|
20240710,192000,1272344910,2820,2820,2820,2820,0
|
|
20240710,191900,1272344910,2820,2820,2820,2820,0
|
|
20240710,191800,1272344910,2820,2820,2820,2820,0
|
|
20240710,191700,1272344910,2820,2820,2820,2820,0
|
|
20240710,191600,1272344910,2820,2820,2820,2820,0
|
|
20240710,191500,1272344910,2820,2820,2820,2820,0
|
|
20240710,191400,1272344910,2820,2820,2820,2820,0
|
|
20240710,191300,1272344910,2820,2820,2820,2820,0
|
|
20240710,191200,1272344910,2820,2820,2820,2820,0
|
|
20240710,191100,1272344910,2820,2820,2820,2820,0
|
|
20240710,191000,1272344910,2820,2820,2820,2820,0
|
|
20240710,190900,1272344910,2820,2820,2820,2820,0
|
|
20240710,190800,1272344910,2820,2820,2820,2820,0
|
|
20240710,190700,1272344910,2820,2820,2820,2820,0
|
|
20240710,190600,1272344910,2820,2820,2820,2820,0
|
|
20240710,190500,1272344910,2820,2820,2820,2820,0
|
|
20240710,190400,1272344910,2820,2820,2820,2820,0
|
|
20240710,190300,1272344910,2820,2820,2820,2820,0
|
|
20240710,190200,1272344910,2820,2820,2820,2820,0
|
|
20240710,190100,1272344910,2820,2820,2820,2820,0
|
|
20240710,190000,1272344910,2820,2820,2820,2820,0
|
|
20240710,185900,1272344910,2820,2820,2820,2820,0
|
|
20240710,185800,1272344910,2820,2820,2820,2820,0
|
|
20240710,185700,1272344910,2820,2820,2820,2820,0
|
|
20240710,185600,1272344910,2820,2820,2820,2820,0
|
|
20240710,185500,1272344910,2820,2820,2820,2820,0
|
|
20240710,185400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,185300,1272344910,2820,2820,2820,2820,0
|
|
20240710,185200,1272344910,2820,2820,2820,2820,0
|
|
20240710,185100,1272344910,2820,2820,2820,2820,0
|
|
20240710,185000,1272344910,2820,2820,2820,2820,0
|
|
20240710,184900,1272344910,2820,2820,2820,2820,0
|
|
20240710,184800,1272344910,2820,2820,2820,2820,0
|
|
20240710,184700,1272344910,2820,2820,2820,2820,0
|
|
20240710,184600,1272344910,2820,2820,2820,2820,0
|
|
20240710,184500,1272344910,2820,2820,2820,2820,0
|
|
20240710,184400,1272344910,2820,2820,2820,2820,0
|
|
20240710,184300,1272344910,2820,2820,2820,2820,0
|
|
20240710,184200,1272344910,2820,2820,2820,2820,0
|
|
20240710,184100,1272344910,2820,2820,2820,2820,0
|
|
20240710,184000,1272344910,2820,2820,2820,2820,0
|
|
20240710,183900,1272344910,2820,2820,2820,2820,0
|
|
20240710,183800,1272344910,2820,2820,2820,2820,0
|
|
20240710,183700,1272344910,2820,2820,2820,2820,0
|
|
20240710,183600,1272344910,2820,2820,2820,2820,0
|
|
20240710,183500,1272344910,2820,2820,2820,2820,0
|
|
20240710,183400,1272344910,2820,2820,2820,2820,0
|
|
20240710,183300,1272344910,2820,2820,2820,2820,0
|
|
20240710,183200,1272344910,2820,2820,2820,2820,0
|
|
20240710,183100,1272344910,2820,2820,2820,2820,0
|
|
20240710,183000,1272344910,2820,2820,2820,2820,0
|
|
20240710,182900,1272344910,2820,2820,2820,2820,0
|
|
20240710,182800,1272344910,2820,2820,2820,2820,0
|
|
20240710,182700,1272344910,2820,2820,2820,2820,0
|
|
20240710,182600,1272344910,2820,2820,2820,2820,0
|
|
20240710,182500,1272344910,2820,2820,2820,2820,0
|
|
20240710,182400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,182300,1272344910,2820,2820,2820,2820,0
|
|
20240710,182200,1272344910,2820,2820,2820,2820,0
|
|
20240710,182100,1272344910,2820,2820,2820,2820,0
|
|
20240710,182000,1272344910,2820,2820,2820,2820,0
|
|
20240710,181900,1272344910,2820,2820,2820,2820,0
|
|
20240710,181800,1272344910,2820,2820,2820,2820,0
|
|
20240710,181700,1272344910,2820,2820,2820,2820,0
|
|
20240710,181600,1272344910,2820,2820,2820,2820,0
|
|
20240710,181500,1272344910,2820,2820,2820,2820,0
|
|
20240710,181400,1272344910,2820,2820,2820,2820,0
|
|
20240710,181300,1272344910,2820,2820,2820,2820,0
|
|
20240710,181200,1272344910,2820,2820,2820,2820,0
|
|
20240710,181100,1272344910,2820,2820,2820,2820,0
|
|
20240710,181000,1272344910,2820,2820,2820,2820,0
|
|
20240710,180900,1272344910,2820,2820,2820,2820,0
|
|
20240710,180800,1272344910,2820,2820,2820,2820,0
|
|
20240710,180700,1272344910,2820,2820,2820,2820,0
|
|
20240710,180600,1272344910,2820,2820,2820,2820,0
|
|
20240710,180500,1272344910,2820,2820,2820,2820,0
|
|
20240710,180400,1272344910,2820,2820,2820,2820,0
|
|
20240710,180300,1272344910,2820,2820,2820,2820,0
|
|
20240710,180200,1272344910,2820,2820,2820,2820,0
|
|
20240710,180100,1272344910,2820,2820,2820,2820,0
|
|
20240710,180000,1272344910,2820,2820,2820,2820,0
|
|
20240710,175900,1272344910,2820,2820,2820,2820,0
|
|
20240710,175800,1272344910,2820,2820,2820,2820,0
|
|
20240710,175700,1272344910,2820,2820,2820,2820,0
|
|
20240710,175600,1272344910,2820,2820,2820,2820,0
|
|
20240710,175500,1272344910,2820,2820,2820,2820,0
|
|
20240710,175400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,175300,1272344910,2820,2820,2820,2820,0
|
|
20240710,175200,1272344910,2820,2820,2820,2820,0
|
|
20240710,175100,1272344910,2820,2820,2820,2820,0
|
|
20240710,175000,1272344910,2820,2820,2820,2820,0
|
|
20240710,174900,1272344910,2820,2820,2820,2820,0
|
|
20240710,174800,1272344910,2820,2820,2820,2820,0
|
|
20240710,174700,1272344910,2820,2820,2820,2820,0
|
|
20240710,174600,1272344910,2820,2820,2820,2820,0
|
|
20240710,174500,1272344910,2820,2820,2820,2820,0
|
|
20240710,174400,1272344910,2820,2820,2820,2820,0
|
|
20240710,174300,1272344910,2820,2820,2820,2820,0
|
|
20240710,174200,1272344910,2820,2820,2820,2820,0
|
|
20240710,174100,1272344910,2820,2820,2820,2820,0
|
|
20240710,174000,1272344910,2820,2820,2820,2820,0
|
|
20240710,173900,1272344910,2820,2820,2820,2820,0
|
|
20240710,173800,1272344910,2820,2820,2820,2820,0
|
|
20240710,173700,1272344910,2820,2820,2820,2820,0
|
|
20240710,173600,1272344910,2820,2820,2820,2820,0
|
|
20240710,173500,1272344910,2820,2820,2820,2820,0
|
|
20240710,173400,1272344910,2820,2820,2820,2820,0
|
|
20240710,173300,1272344910,2820,2820,2820,2820,0
|
|
20240710,173200,1272344910,2820,2820,2820,2820,0
|
|
20240710,173100,1272344910,2820,2820,2820,2820,0
|
|
20240710,173000,1272344910,2820,2820,2820,2820,0
|
|
20240710,172900,1272344910,2820,2820,2820,2820,0
|
|
20240710,172800,1272344910,2820,2820,2820,2820,0
|
|
20240710,172700,1272344910,2820,2820,2820,2820,0
|
|
20240710,172600,1272344910,2820,2820,2820,2820,0
|
|
20240710,172500,1272344910,2820,2820,2820,2820,0
|
|
20240710,172400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,172300,1272344910,2820,2820,2820,2820,0
|
|
20240710,172200,1272344910,2820,2820,2820,2820,0
|
|
20240710,172100,1272344910,2820,2820,2820,2820,0
|
|
20240710,172000,1272344910,2820,2820,2820,2820,0
|
|
20240710,171900,1272344910,2820,2820,2820,2820,0
|
|
20240710,171800,1272344910,2820,2820,2820,2820,0
|
|
20240710,171700,1272344910,2820,2820,2820,2820,0
|
|
20240710,171600,1272344910,2820,2820,2820,2820,0
|
|
20240710,171500,1272344910,2820,2820,2820,2820,0
|
|
20240710,171400,1272344910,2820,2820,2820,2820,0
|
|
20240710,171300,1272344910,2820,2820,2820,2820,0
|
|
20240710,171200,1272344910,2820,2820,2820,2820,0
|
|
20240710,171100,1272344910,2820,2820,2820,2820,0
|
|
20240710,171000,1272344910,2820,2820,2820,2820,0
|
|
20240710,170900,1272344910,2820,2820,2820,2820,0
|
|
20240710,170800,1272344910,2820,2820,2820,2820,0
|
|
20240710,170700,1272344910,2820,2820,2820,2820,0
|
|
20240710,170600,1272344910,2820,2820,2820,2820,0
|
|
20240710,170500,1272344910,2820,2820,2820,2820,0
|
|
20240710,170400,1272344910,2820,2820,2820,2820,0
|
|
20240710,170300,1272344910,2820,2820,2820,2820,0
|
|
20240710,170200,1272344910,2820,2820,2820,2820,0
|
|
20240710,170100,1272344910,2820,2820,2820,2820,0
|
|
20240710,170000,1272344910,2820,2820,2820,2820,0
|
|
20240710,165900,1272344910,2820,2820,2820,2820,0
|
|
20240710,165800,1272344910,2820,2820,2820,2820,0
|
|
20240710,165700,1272344910,2820,2820,2820,2820,0
|
|
20240710,165600,1272344910,2820,2820,2820,2820,0
|
|
20240710,165500,1272344910,2820,2820,2820,2820,0
|
|
20240710,165400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,165300,1272344910,2820,2820,2820,2820,0
|
|
20240710,165200,1272344910,2820,2820,2820,2820,0
|
|
20240710,165100,1272344910,2820,2820,2820,2820,0
|
|
20240710,165000,1272344910,2820,2820,2820,2820,0
|
|
20240710,164900,1272344910,2820,2820,2820,2820,0
|
|
20240710,164800,1272344910,2820,2820,2820,2820,0
|
|
20240710,164700,1272344910,2820,2820,2820,2820,0
|
|
20240710,164600,1272344910,2820,2820,2820,2820,0
|
|
20240710,164500,1272344910,2820,2820,2820,2820,0
|
|
20240710,164400,1272344910,2820,2820,2820,2820,0
|
|
20240710,164300,1272344910,2820,2820,2820,2820,0
|
|
20240710,164200,1272344910,2820,2820,2820,2820,0
|
|
20240710,164100,1272344910,2820,2820,2820,2820,0
|
|
20240710,164000,1272344910,2820,2820,2820,2820,0
|
|
20240710,163900,1272344910,2820,2820,2820,2820,0
|
|
20240710,163800,1272344910,2820,2820,2820,2820,0
|
|
20240710,163700,1272344910,2820,2820,2820,2820,0
|
|
20240710,163600,1272344910,2820,2820,2820,2820,0
|
|
20240710,163500,1272344910,2820,2820,2820,2820,0
|
|
20240710,163400,1272344910,2820,2820,2820,2820,0
|
|
20240710,163300,1272344910,2820,2820,2820,2820,0
|
|
20240710,163200,1272344910,2820,2820,2820,2820,0
|
|
20240710,163100,1272344910,2820,2820,2820,2820,0
|
|
20240710,163000,1272344910,2820,2820,2820,2820,0
|
|
20240710,162900,1272344910,2820,2820,2820,2820,0
|
|
20240710,162800,1272344910,2820,2820,2820,2820,0
|
|
20240710,162700,1272344910,2820,2820,2820,2820,0
|
|
20240710,162600,1272344910,2820,2820,2820,2820,0
|
|
20240710,162500,1272344910,2820,2820,2820,2820,0
|
|
20240710,162400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,162300,1272344910,2820,2820,2820,2820,0
|
|
20240710,162200,1272344910,2820,2820,2820,2820,0
|
|
20240710,162100,1272344910,2820,2820,2820,2820,0
|
|
20240710,162000,1272344910,2820,2820,2820,2820,0
|
|
20240710,161900,1272344910,2820,2820,2820,2820,0
|
|
20240710,161800,1272344910,2820,2820,2820,2820,0
|
|
20240710,161700,1272344910,2820,2820,2820,2820,0
|
|
20240710,161600,1272344910,2820,2820,2820,2820,0
|
|
20240710,161500,1272344910,2820,2820,2820,2820,0
|
|
20240710,161400,1272344910,2820,2820,2820,2820,0
|
|
20240710,161300,1272344910,2820,2820,2820,2820,0
|
|
20240710,161200,1272344910,2820,2820,2820,2820,0
|
|
20240710,161100,1272344910,2820,2820,2820,2820,0
|
|
20240710,161000,1272344910,2820,2820,2820,2820,0
|
|
20240710,160900,1272344910,2820,2820,2820,2820,0
|
|
20240710,160800,1272344910,2820,2820,2820,2820,0
|
|
20240710,160700,1272344910,2820,2820,2820,2820,0
|
|
20240710,160600,1272344910,2820,2820,2820,2820,0
|
|
20240710,160500,1272344910,2820,2820,2820,2820,0
|
|
20240710,160400,1272344910,2820,2820,2820,2820,0
|
|
20240710,160300,1272344910,2820,2820,2820,2820,0
|
|
20240710,160200,1272344910,2820,2820,2820,2820,0
|
|
20240710,160100,1272344910,2820,2820,2820,2820,0
|
|
20240710,160000,1272344910,2820,2820,2820,2820,0
|
|
20240710,155900,1272344910,2820,2820,2820,2820,0
|
|
20240710,155800,1272344910,2820,2820,2820,2820,0
|
|
20240710,155700,1272344910,2820,2820,2820,2820,0
|
|
20240710,155600,1272344910,2820,2820,2820,2820,0
|
|
20240710,155500,1272344910,2820,2820,2820,2820,0
|
|
20240710,155400,1272344910,2820,2820,2820,2820,9084
|
|
20240710,155300,1272344910,2820,2820,2820,2820,0
|
|
20240710,155200,1272344910,2820,2820,2820,2820,0
|
|
20240710,155100,1272344910,2820,2820,2820,2820,0
|
|
20240710,155000,1272344910,2820,2820,2820,2820,0
|
|
20240710,154900,1272344910,2820,2820,2820,2820,0
|
|
20240710,154800,1272344910,2820,2820,2820,2820,0
|
|
20240710,154700,1272344910,2820,2820,2820,2820,0
|
|
20240710,154600,1272344910,2820,2820,2820,2820,0
|
|
20240710,154500,1272344910,2820,2820,2820,2820,0
|
|
20240710,154400,1272344910,2820,2820,2820,2820,0
|
|
20240710,154300,1272344910,2820,2820,2820,2820,0
|
|
20240710,154200,1272344910,2820,2820,2820,2820,0
|
|
20240710,154100,1272344910,2820,2820,2820,2820,0
|
|
20240710,154000,1272344910,2820,2820,2820,2820,0
|
|
20240710,153900,1272344910,2820,2820,2820,2820,0
|
|
20240710,153800,1272344910,2820,2820,2820,2820,0
|
|
20240710,153700,1272344910,2820,2820,2820,2820,0
|
|
20240710,153600,1272344910,2820,2820,2820,2820,0
|
|
20240710,153500,1272344910,2820,2820,2820,2820,0
|
|
20240710,153400,1272344910,2820,2820,2820,2820,0
|
|
20240710,153300,1272344910,2820,2820,2820,2820,0
|
|
20240710,153200,1272344910,2820,2820,2820,2820,0
|
|
20240710,153100,1272344910,2820,2820,2820,2820,0
|
|
20240710,153000,1272344910,2820,2820,2820,2820,9084
|
|
20240710,152900,1246728030,2790,2790,2790,2790,0
|
|
20240710,152800,1246728030,2790,2790,2790,2790,0
|
|
20240710,152700,1246728030,2790,2790,2790,2790,0
|
|
20240710,152600,1246728030,2790,2790,2790,2790,0
|
|
20240710,152500,1246728030,2790,2790,2790,2790,0
|
|
20240710,152400,1246728030,2790,2790,2790,2790,0
|
|
20240710,152300,1246728030,2790,2790,2790,2790,0
|
|
20240710,152200,1246728030,2790,2790,2790,2790,0
|
|
20240710,152100,1246728030,2790,2790,2790,2790,0
|
|
20240710,152000,1246728030,2790,2790,2790,2790,0
|
|
20240710,151900,1246728030,2790,2780,2790,2780,201
|
|
20240710,151800,1246169240,2780,2780,2780,2775,1211
|
|
20240710,151700,1242806215,2780,2780,2780,2780,1003
|
|
20240710,151600,1240017875,2780,2780,2780,2780,26
|
|
20240710,151500,1239945595,2795,2775,2795,2775,148
|
|
20240710,151400,1239534230,2775,2775,2775,2775,1
|
|
20240710,151300,1239531455,2795,2795,2795,2795,21
|
|
20240710,151200,1239472760,2795,2770,2795,2770,205
|
|
20240710,151100,1238904090,2765,2770,2770,2765,57
|
|
20240710,151000,1238746415,2790,2770,2790,2770,849
|
|
20240710,150900,1236382095,2790,2760,2790,2755,802
|
|
20240710,150800,1234167195,2770,2785,2785,2745,15142
|
|
20240710,150700,1192307030,2785,2785,2785,2780,103
|
|
20240710,150600,1192020265,2785,2785,2785,2785,5
|
|
20240710,150500,1192006340,2785,2795,2795,2785,91
|
|
20240710,150400,1191752605,2795,2785,2795,2785,28
|
|
20240710,150300,1191674530,2795,2795,2795,2795,180
|
|
20240710,150200,1191171430,2795,2785,2795,2785,1031
|
|
20240710,150100,1188297310,2785,2785,2785,2785,400
|
|
20240710,150000,1187183310,2785,2785,2785,2785,113
|
|
20240710,145900,1186868605,2785,2785,2785,2780,480
|
|
20240710,145800,1185534135,2785,2785,2785,2785,94
|
|
20240710,145700,1185272345,2790,2785,2790,2785,106
|
|
20240710,145600,1184977130,2785,2790,2790,2785,308
|
|
20240710,145500,1184119315,2790,2790,2790,2790,18
|
|
20240710,145400,1184069095,2790,2790,2790,2785,335
|
|
20240710,145300,1183134830,2795,2785,2795,2785,16
|
|
20240710,145200,1183090260,2795,2795,2795,2795,0
|
|
20240710,145100,1183090260,2795,2795,2795,2795,1
|
|
20240710,145000,1183087465,2800,2800,2800,2800,0
|
|
20240710,144900,1183087465,2800,2800,2800,2800,0
|
|
20240710,144800,1183087465,2800,2800,2800,2800,0
|
|
20240710,144700,1183087465,2800,2800,2800,2800,0
|
|
20240710,144600,1183087465,2800,2800,2800,2800,3
|
|
20240710,144500,1183079065,2800,2775,2800,2775,202
|
|
20240710,144400,1182518470,2775,2785,2785,2775,374
|
|
20240710,144300,1181478100,2790,2790,2790,2790,79
|
|
20240710,144200,1181257690,2790,2795,2795,2790,123
|
|
20240710,144100,1180914510,2790,2790,2790,2790,10
|
|
20240710,144000,1180886610,2800,2800,2800,2800,0
|
|
20240710,143900,1180886610,2800,2800,2800,2800,10
|
|
20240710,143800,1180858610,2800,2800,2800,2800,0
|
|
20240710,143700,1180858610,2800,2800,2800,2800,0
|
|
20240710,143600,1180858610,2800,2800,2800,2800,166
|
|
20240710,143500,1180393810,2800,2800,2800,2800,0
|
|
20240710,143400,1180393810,2800,2800,2800,2800,50
|
|
20240710,143300,1180253810,2800,2800,2800,2800,1
|
|
20240710,143200,1180251010,2800,2800,2800,2800,10
|
|
20240710,143100,1180223010,2800,2800,2800,2800,5
|
|
20240710,143000,1180209010,2800,2800,2800,2795,40
|
|
20240710,142900,1180097015,2800,2795,2800,2795,38
|
|
20240710,142800,1179990705,2795,2805,2805,2795,161
|
|
20240710,142700,1179540340,2805,2800,2805,2800,81
|
|
20240710,142600,1179313160,2795,2795,2795,2795,140
|
|
20240710,142500,1178921860,2795,2800,2800,2795,36
|
|
20240710,142400,1178821145,2800,2785,2800,2785,1948
|
|
20240710,142300,1173393580,2785,2785,2785,2785,39
|
|
20240710,142200,1173284965,2785,2780,2785,2780,3499
|
|
20240710,142100,1163540965,2780,2780,2780,2780,38
|
|
20240710,142000,1163435325,2780,2780,2780,2780,129
|
|
20240710,141900,1163076705,2780,2785,2785,2775,4191
|
|
20240710,141800,1151442225,2785,2785,2785,2785,122
|
|
20240710,141700,1151102455,2780,2780,2780,2780,0
|
|
20240710,141600,1151102455,2780,2785,2785,2780,167
|
|
20240710,141500,1150638100,2785,2780,2785,2780,150
|
|
20240710,141400,1150221095,2780,2780,2780,2780,397
|
|
20240710,141300,1149117435,2780,2780,2780,2780,0
|
|
20240710,141200,1149117435,2780,2780,2780,2780,3
|
|
20240710,141100,1149109095,2775,2775,2775,2775,200
|
|
20240710,141000,1148554095,2775,2775,2775,2775,0
|
|
20240710,140900,1148554095,2775,2775,2775,2775,200
|
|
20240710,140800,1147999095,2775,2780,2780,2775,6202
|
|
20240710,140700,1130776580,2780,2785,2785,2780,216
|
|
20240710,140600,1130175915,2785,2790,2790,2785,2287
|
|
20240710,140500,1123806525,2790,2790,2790,2790,19
|
|
20240710,140400,1123753515,2785,2790,2790,2785,48
|
|
20240710,140300,1123619740,2790,2795,2795,2790,398
|
|
20240710,140200,1122509225,2795,2790,2795,2790,1172
|
|
20240710,140100,1119236175,2790,2790,2790,2790,538
|
|
20240710,140000,1117735155,2790,2790,2790,2790,0
|
|
20240710,135900,1117735155,2790,2790,2790,2790,1041
|
|
20240710,135800,1114830765,2790,2790,2790,2790,0
|
|
20240710,135700,1114830765,2790,2790,2790,2790,1000
|
|
20240710,135600,1112040765,2790,2795,2795,2790,575
|
|
20240710,135500,1110434265,2795,2795,2795,2795,0
|
|
20240710,135400,1110434265,2795,2795,2795,2795,0
|
|
20240710,135300,1110434265,2795,2795,2795,2795,0
|
|
20240710,135200,1110434265,2795,2795,2795,2795,1006
|
|
20240710,135100,1107622495,2800,2800,2800,2800,10
|
|
20240710,135000,1107594495,2800,2805,2805,2800,417
|
|
20240710,134900,1106426395,2805,2800,2805,2800,1565
|
|
20240710,134800,1102043705,2800,2800,2800,2800,3
|
|
20240710,134700,1102035305,2800,2800,2800,2800,28
|
|
20240710,134600,1101956905,2800,2800,2800,2800,0
|
|
20240710,134500,1101956905,2800,2800,2800,2800,1000
|
|
20240710,134400,1099156905,2800,2795,2800,2795,97
|
|
20240710,134300,1098885695,2795,2795,2795,2795,500
|
|
20240710,134200,1097488195,2795,2795,2795,2795,0
|
|
20240710,134100,1097488195,2795,2795,2795,2795,500
|
|
20240710,134000,1096090695,2795,2800,2800,2795,268
|
|
20240710,133900,1095340385,2795,2795,2795,2795,1131
|
|
20240710,133800,1092179240,2800,2800,2800,2800,20
|
|
20240710,133700,1092123240,2800,2800,2800,2800,94
|
|
20240710,133600,1091860040,2800,2800,2800,2800,100
|
|
20240710,133500,1091580040,2800,2800,2800,2800,3
|
|
20240710,133400,1091571640,2800,2795,2800,2795,722
|
|
20240710,133300,1089553540,2800,2795,2800,2795,894
|
|
20240710,133200,1087051225,2795,2795,2795,2795,313
|
|
20240710,133100,1086176390,2795,2795,2795,2795,35
|
|
20240710,133000,1086078565,2795,2800,2800,2795,2237
|
|
20240710,132900,1079826085,2795,2795,2795,2795,0
|
|
20240710,132800,1079826085,2795,2795,2795,2795,2830
|
|
20240710,132700,1071916235,2800,2800,2800,2800,1581
|
|
20240710,132600,1067489435,2805,2805,2805,2805,10
|
|
20240710,132500,1067461385,2805,2805,2805,2805,0
|
|
20240710,132400,1067461385,2805,2805,2805,2805,0
|
|
20240710,132300,1067461385,2805,2805,2805,2805,0
|
|
20240710,132200,1067461385,2805,2805,2805,2805,0
|
|
20240710,132100,1067461385,2805,2800,2805,2800,544
|
|
20240710,132000,1065935715,2800,2800,2800,2800,1
|
|
20240710,131900,1065932915,2800,2800,2805,2800,7305
|
|
20240710,131800,1045477360,2805,2805,2805,2805,63
|
|
20240710,131700,1045300645,2800,2800,2800,2800,0
|
|
20240710,131600,1045300645,2800,2800,2800,2800,0
|
|
20240710,131500,1045300645,2800,2800,2800,2800,2291
|
|
20240710,131400,1038885845,2805,2805,2805,2805,2061
|
|
20240710,131300,1033104740,2810,2810,2810,2810,18
|
|
20240710,131200,1033054160,2810,2810,2810,2810,36
|
|
20240710,131100,1032953000,2810,2810,2810,2805,1074
|
|
20240710,131000,1029935070,2810,2810,2810,2810,361
|
|
20240710,130900,1028920660,2810,2810,2810,2810,1
|
|
20240710,130800,1028917850,2805,2805,2805,2805,200
|
|
20240710,130700,1028356850,2810,2810,2810,2810,361
|
|
20240710,130600,1027342440,2810,2810,2810,2805,846
|
|
20240710,130500,1024965265,2810,2800,2810,2800,887
|
|
20240710,130400,1022473555,2800,2800,2800,2800,291
|
|
20240710,130300,1021658755,2800,2800,2800,2800,0
|
|
20240710,130200,1021658755,2800,2805,2805,2800,92
|
|
20240710,130100,1021400945,2805,2805,2805,2805,73
|
|
20240710,130000,1021196180,2810,2810,2810,2810,1
|
|
20240710,125900,1021193370,2810,2800,2810,2800,525
|
|
20240710,125800,1019723130,2800,2805,2805,2800,1423
|
|
20240710,125700,1015737040,2810,2805,2810,2805,1373
|
|
20240710,125600,1011883910,2805,2810,2810,2805,1977
|
|
20240710,125500,1006335010,2810,2810,2810,2810,547
|
|
20240710,125400,1004797940,2810,2810,2810,2810,955
|
|
20240710,125300,1002114390,2815,2815,2815,2815,20
|
|
20240710,125200,1002058090,2815,2810,2815,2810,80
|
|
20240710,125100,1001833210,2805,2805,2805,2805,557
|
|
20240710,125000,1000270825,2805,2805,2805,2805,170
|
|
20240710,124900,999793975,2810,2810,2810,2810,677
|
|
20240710,124800,997891605,2810,2810,2810,2810,0
|
|
20240710,124700,997891605,2810,2810,2810,2810,335
|
|
20240710,124600,996950255,2810,2810,2810,2810,0
|
|
20240710,124500,996950255,2810,2810,2810,2810,2583
|
|
20240710,124400,989692025,2810,2810,2810,2810,62
|
|
20240710,124300,989517805,2815,2815,2815,2815,44
|
|
20240710,124200,989393945,2815,2815,2815,2815,11
|
|
20240710,124100,989362980,2810,2810,2810,2810,5
|
|
20240710,124000,989348930,2805,2810,2815,2805,1613
|
|
20240710,123900,984812650,2810,2810,2810,2810,11
|
|
20240710,123800,984781740,2800,2805,2805,2800,348
|
|
20240710,123700,983807135,2800,2810,2810,2800,1876
|
|
20240710,123600,978547555,2815,2825,2825,2805,2106
|
|
20240710,123500,972623000,2825,2825,2825,2825,53
|
|
20240710,123400,972473275,2830,2830,2830,2830,0
|
|
20240710,123300,972473275,2830,2830,2830,2830,175
|
|
20240710,123200,971978025,2830,2820,2830,2820,401
|
|
20240710,123100,970844890,2820,2820,2825,2815,1815
|
|
20240710,123000,965717980,2825,2825,2825,2825,0
|
|
20240710,122900,965717980,2825,2820,2825,2820,1320
|
|
20240710,122800,961995285,2820,2820,2820,2820,1958
|
|
20240710,122700,956473725,2820,2805,2820,2805,2488
|
|
20240710,122600,949468875,2805,2810,2810,2805,2366
|
|
20240710,122500,942821365,2805,2805,2810,2805,284
|
|
20240710,122400,942024740,2810,2810,2810,2810,74
|
|
20240710,122300,941816800,2810,2810,2810,2810,0
|
|
20240710,122200,941816800,2810,2820,2820,2810,2
|
|
20240710,122100,941811170,2800,2800,2800,2800,177
|
|
20240710,122000,941315570,2800,2815,2815,2800,7650
|
|
20240710,121900,919882885,2820,2820,2820,2820,0
|
|
20240710,121800,919882885,2820,2815,2820,2815,907
|
|
20240710,121700,917325515,2815,2825,2825,2815,45
|
|
20240710,121600,917198590,2820,2805,2820,2800,5812
|
|
20240710,121500,900896380,2805,2815,2820,2805,7405
|
|
20240710,121400,880095975,2810,2835,2835,2810,14606
|
|
20240710,121300,838872500,2845,2850,2850,2830,11056
|
|
20240710,121200,807525070,2850,2850,2850,2845,1189
|
|
20240710,121100,804136515,2850,2855,2855,2845,3381
|
|
20240710,121000,794509040,2865,2860,2865,2860,36
|
|
20240710,120900,794405930,2860,2860,2870,2850,64
|
|
20240710,120800,794222670,2850,2855,2855,2850,138
|
|
20240710,120700,793828895,2850,2875,2875,2850,4890
|
|
20240710,120600,779844195,2875,2860,2890,2860,11466
|
|
20240710,120500,746863160,2865,2850,2865,2845,4676
|
|
20240710,120400,733489625,2855,2860,2860,2850,1402
|
|
20240710,120300,729489700,2865,2860,2870,2860,2915
|
|
20240710,120200,721140345,2860,2870,2895,2840,14791
|
|
20240710,120100,678766000,2865,2910,2910,2835,14689
|
|
20240710,120000,636590765,2910,2865,2910,2860,18825
|
|
20240710,115900,582086905,2870,2865,2870,2850,1001
|
|
20240710,115800,579228600,2865,2870,2880,2860,8125
|
|
20240710,115700,555901160,2875,2865,2880,2865,12406
|
|
20240710,115600,520242130,2865,2845,2870,2830,16136
|
|
20240710,115500,474184220,2825,2845,2850,2825,3111
|
|
20240710,115400,465330990,2850,2830,2850,2830,9589
|
|
20240710,115300,438072380,2830,2820,2830,2815,2540
|
|
20240710,115200,430898200,2825,2820,2830,2820,1116
|
|
20240710,115100,427740455,2820,2820,2820,2820,217
|
|
20240710,115000,427128515,2820,2820,2820,2820,509
|
|
20240710,114900,425693135,2820,2835,2835,2820,551
|
|
20240710,114800,424134065,2835,2820,2835,2820,417
|
|
20240710,114700,422957505,2835,2830,2835,2830,189
|
|
20240710,114600,422421695,2835,2820,2835,2820,229
|
|
20240710,114500,421773395,2820,2820,2835,2820,1346
|
|
20240710,114400,417963065,2815,2815,2815,2815,210
|
|
20240710,114300,417371915,2815,2815,2825,2815,273
|
|
20240710,114200,416602090,2815,2825,2825,2815,670
|
|
20240710,114100,414715465,2830,2810,2830,2810,1718
|
|
20240710,114000,409875435,2815,2810,2815,2810,89
|
|
20240710,113900,409625140,2810,2820,2820,2810,682
|
|
20240710,113800,407707280,2820,2825,2840,2820,1026
|
|
20240710,113700,404800675,2820,2805,2820,2800,2932
|
|
20240710,113600,396570245,2805,2830,2835,2805,6854
|
|
20240710,113500,377301905,2835,2835,2840,2835,1563
|
|
20240710,113400,372870750,2835,2840,2850,2820,17971
|
|
20240710,113300,321857205,2840,2815,2840,2815,6789
|
|
20240710,113200,302656800,2825,2830,2830,2815,716
|
|
20240710,113100,300639595,2820,2810,2835,2805,13382
|
|
20240710,113000,262907760,2790,2790,2810,2790,2286
|
|
20240710,112900,256529795,2790,2815,2815,2790,2820
|
|
20240710,112800,248630580,2815,2795,2820,2780,18535
|
|
20240710,112700,196496140,2790,2765,2800,2765,13183
|
|
20240710,112600,159766840,2765,2750,2765,2750,2
|
|
20240710,112500,159761325,2765,2750,2765,2750,1036
|
|
20240710,112400,156911785,2750,2760,2770,2750,1362
|
|
20240710,112300,153159135,2770,2770,2770,2770,1460
|
|
20240710,112200,149114935,2770,2755,2770,2755,11357
|
|
20240710,112100,117767800,2755,2755,2755,2755,231
|
|
20240710,112000,117131395,2755,2745,2755,2740,3771
|
|
20240710,111900,106757510,2745,2745,2745,2745,50
|
|
20240710,111800,106620260,2745,2745,2745,2745,612
|
|
20240710,111700,104940320,2745,2740,2745,2740,704
|
|
20240710,111600,103009200,2740,2735,2740,2735,701
|
|
20240710,111500,101088735,2730,2730,2730,2730,1
|
|
20240710,111400,101086005,2730,2730,2730,2730,0
|
|
20240710,111300,101086005,2730,2730,2730,2730,0
|
|
20240710,111200,101086005,2730,2730,2730,2730,10
|
|
20240710,111100,101058705,2730,2730,2730,2730,0
|
|
20240710,111000,101058705,2730,2730,2730,2730,0
|
|
20240710,110900,101058705,2730,2730,2730,2730,1
|
|
20240710,110800,101055975,2730,2730,2730,2730,0
|
|
20240710,110700,101055975,2730,2730,2730,2730,0
|
|
20240710,110600,101055975,2730,2730,2730,2730,0
|
|
20240710,110500,101055975,2730,2730,2730,2730,0
|
|
20240710,110400,101055975,2730,2730,2730,2730,0
|
|
20240710,110300,101055975,2730,2730,2730,2730,1
|
|
20240710,110200,101053245,2735,2735,2735,2735,48
|
|
20240710,110100,100921965,2740,2740,2740,2740,1
|
|
20240710,110000,100919225,2735,2735,2735,2735,0
|
|
20240710,105900,100919225,2735,2735,2735,2735,0
|
|
20240710,105800,100919225,2735,2735,2735,2735,0
|
|
20240710,105700,100919225,2735,2735,2735,2735,1
|
|
20240710,105600,100916490,2740,2740,2740,2740,36
|
|
20240710,105500,100817850,2740,2740,2740,2740,10
|
|
20240710,105400,100790450,2740,2740,2740,2740,30
|
|
20240710,105300,100708250,2725,2725,2725,2725,0
|
|
20240710,105200,100708250,2725,2725,2725,2725,1
|
|
20240710,105100,100705525,2720,2720,2720,2720,0
|
|
20240710,105000,100705525,2720,2720,2720,2720,0
|
|
20240710,104900,100705525,2720,2720,2720,2720,440
|
|
20240710,104800,99508725,2740,2735,2740,2735,60
|
|
20240710,104700,99344620,2720,2720,2720,2720,30
|
|
20240710,104600,99263020,2735,2730,2735,2720,1007
|
|
20240710,104500,96510530,2725,2725,2725,2725,40
|
|
20240710,104400,96401530,2725,2725,2725,2725,0
|
|
20240710,104300,96401530,2725,2730,2730,2725,840
|
|
20240710,104200,94111355,2730,2720,2730,2720,101
|
|
20240710,104100,93836625,2720,2720,2720,2720,1
|
|
20240710,104000,93833905,2725,2725,2725,2725,1
|
|
20240710,103900,93831180,2715,2715,2715,2715,0
|
|
20240710,103800,93831180,2715,2725,2725,2715,1500
|
|
20240710,103700,89753980,2725,2725,2725,2725,0
|
|
20240710,103600,89753980,2725,2725,2725,2725,0
|
|
20240710,103500,89753980,2725,2725,2725,2725,1
|
|
20240710,103400,89751255,2730,2730,2730,2730,0
|
|
20240710,103300,89751255,2730,2730,2730,2730,0
|
|
20240710,103200,89751255,2730,2730,2730,2730,0
|
|
20240710,103100,89751255,2730,2730,2730,2730,2
|
|
20240710,103000,89745795,2730,2730,2730,2730,10
|
|
20240710,102900,89718495,2725,2725,2725,2725,1
|
|
20240710,102800,89715770,2720,2720,2720,2720,1396
|
|
20240710,102700,85918650,2725,2725,2725,2725,70
|
|
20240710,102600,85727900,2725,2725,2725,2725,165
|
|
20240710,102500,85278275,2725,2725,2725,2725,0
|
|
20240710,102400,85278275,2725,2725,2725,2725,1
|
|
20240710,102300,85275550,2730,2725,2730,2725,2197
|
|
20240710,102200,79282800,2725,2725,2725,2725,30
|
|
20240710,102100,79201050,2720,2720,2720,2720,169
|
|
20240710,102000,78741370,2720,2720,2720,2720,100
|
|
20240710,101900,78469370,2720,2720,2720,2720,50
|
|
20240710,101800,78333370,2720,2720,2720,2720,1
|
|
20240710,101700,78330650,2725,2725,2725,2725,20
|
|
20240710,101600,78276150,2725,2725,2725,2725,75
|
|
20240710,101500,78071775,2725,2725,2725,2725,0
|
|
20240710,101400,78071775,2725,2715,2725,2715,66
|
|
20240710,101300,77892575,2715,2715,2715,2715,0
|
|
20240710,101200,77892575,2715,2725,2725,2715,50
|
|
20240710,101100,77756335,2725,2725,2725,2725,25
|
|
20240710,101000,77688210,2725,2715,2725,2715,102
|
|
20240710,100900,77410280,2725,2725,2725,2725,35
|
|
20240710,100800,77314905,2730,2730,2730,2730,1
|
|
20240710,100700,77312175,2715,2715,2715,2715,1
|
|
20240710,100600,77309460,2730,2720,2730,2720,705
|
|
20240710,100500,75387960,2715,2715,2715,2715,0
|
|
20240710,100400,75387960,2715,2715,2715,2715,345
|
|
20240710,100300,74451285,2715,2715,2715,2715,81
|
|
20240710,100200,74231370,2715,2715,2715,2715,1841
|
|
20240710,100100,69233055,2715,2710,2715,2710,2
|
|
20240710,100000,69227630,2715,2715,2715,2715,200
|
|
20240710,095900,68684630,2715,2715,2715,2715,0
|
|
20240710,095800,68684630,2715,2715,2715,2715,6
|
|
20240710,095700,68668340,2715,2715,2715,2715,0
|
|
20240710,095600,68668340,2715,2715,2715,2715,1
|
|
20240710,095500,68665625,2710,2710,2710,2710,502
|
|
20240710,095400,67305205,2710,2710,2710,2705,1060
|
|
20240710,095300,64437080,2710,2710,2710,2710,0
|
|
20240710,095200,64437080,2710,2705,2710,2705,212
|
|
20240710,095100,63863595,2710,2710,2710,2710,0
|
|
20240710,095000,63863595,2710,2705,2710,2705,53
|
|
20240710,094900,63720225,2710,2710,2710,2710,0
|
|
20240710,094800,63720225,2710,2710,2710,2710,0
|
|
20240710,094700,63720225,2710,2710,2710,2710,92
|
|
20240710,094600,63470905,2710,2710,2710,2710,1
|
|
20240710,094500,63468195,2710,2710,2710,2710,0
|
|
20240710,094400,63468195,2710,2710,2710,2710,943
|
|
20240710,094300,60912665,2710,2710,2710,2710,42
|
|
20240710,094200,60798845,2710,2710,2710,2710,0
|
|
20240710,094100,60798845,2710,2710,2710,2710,0
|
|
20240710,094000,60798845,2710,2710,2710,2710,0
|
|
20240710,093900,60798845,2710,2710,2710,2710,0
|
|
20240710,093800,60798845,2710,2710,2710,2710,2
|
|
20240710,093700,60793425,2715,2715,2715,2715,10
|
|
20240710,093600,60766275,2715,2715,2715,2715,0
|
|
20240710,093500,60766275,2715,2715,2715,2715,1
|
|
20240710,093400,60763560,2710,2710,2710,2710,0
|
|
20240710,093300,60763560,2710,2710,2710,2710,2
|
|
20240710,093200,60758140,2715,2710,2715,2710,680
|
|
20240710,093100,58914440,2705,2705,2705,2705,0
|
|
20240710,093000,58914440,2705,2705,2705,2705,1
|
|
20240710,092900,58911735,2705,2705,2705,2705,0
|
|
20240710,092800,58911735,2705,2705,2705,2705,500
|
|
20240710,092700,57559235,2705,2705,2705,2705,375
|
|
20240710,092600,56544860,2705,2710,2710,2705,1857
|
|
20240710,092500,51520170,2710,2710,2710,2710,0
|
|
20240710,092400,51520170,2710,2710,2710,2710,885
|
|
20240710,092300,49121820,2710,2705,2710,2705,1579
|
|
20240710,092200,44842735,2710,2715,2715,2710,2584
|
|
20240710,092100,37838175,2715,2715,2715,2715,53
|
|
20240710,092000,37694280,2715,2715,2715,2715,700
|
|
20240710,091900,35793780,2715,2715,2715,2715,243
|
|
20240710,091800,35134035,2720,2720,2720,2720,0
|
|
20240710,091700,35134035,2720,2720,2720,2720,337
|
|
20240710,091600,34217395,2720,2720,2720,2720,11
|
|
20240710,091500,34187475,2720,2725,2725,2720,42
|
|
20240710,091400,34073035,2725,2725,2725,2720,570
|
|
20240710,091300,32522285,2725,2725,2725,2725,13
|
|
20240710,091200,32486860,2725,2725,2725,2720,1015
|
|
20240710,091100,29725420,2730,2730,2730,2730,1
|
|
20240710,091000,29722690,2725,2725,2725,2725,2
|
|
20240710,090900,29717240,2725,2725,2725,2725,385
|
|
20240710,090800,28668115,2730,2735,2735,2730,2834
|
|
20240710,090700,20922130,2735,2745,2745,2735,2536
|
|
20240710,090600,13970995,2740,2745,2745,2740,751
|
|
20240710,090500,11912750,2740,2740,2740,2740,513
|
|
20240710,090400,10507130,2740,2735,2740,2735,429
|
|
20240710,090300,9333810,2730,2735,2735,2730,841
|
|
20240710,090200,7033800,2730,2730,2730,2725,602
|
|
20240710,090100,5391060,2730,2730,2730,2730,162
|
|
20240710,090000,4948800,2725,2730,2730,2725,1212
|