601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,185700,10241899535,2045,2045,2045,2045,0
|
|
20240709,185600,10241899535,2045,2045,2045,2045,0
|
|
20240709,185500,10241899535,2045,2045,2045,2045,0
|
|
20240709,185400,10241899535,2045,2045,2045,2045,0
|
|
20240709,185300,10241899535,2045,2045,2045,2045,0
|
|
20240709,185200,10241899535,2045,2045,2045,2045,0
|
|
20240709,185100,10241899535,2045,2045,2045,2045,0
|
|
20240709,185000,10241899535,2045,2045,2045,2045,0
|
|
20240709,184900,10241899535,2045,2045,2045,2045,0
|
|
20240709,184800,10241899535,2045,2045,2045,2045,0
|
|
20240709,184700,10241899535,2045,2045,2045,2045,0
|
|
20240709,184600,10241899535,2045,2045,2045,2045,0
|
|
20240709,184500,10241899535,2045,2045,2045,2045,0
|
|
20240709,184400,10241899535,2045,2045,2045,2045,0
|
|
20240709,184300,10241899535,2045,2045,2045,2045,0
|
|
20240709,184200,10241899535,2045,2045,2045,2045,0
|
|
20240709,184100,10241899535,2045,2045,2045,2045,0
|
|
20240709,184000,10241899535,2045,2045,2045,2045,0
|
|
20240709,183900,10241899535,2045,2045,2045,2045,0
|
|
20240709,183800,10241899535,2045,2045,2045,2045,0
|
|
20240709,183700,10241899535,2045,2045,2045,2045,0
|
|
20240709,183600,10241899535,2045,2045,2045,2045,0
|
|
20240709,183500,10241899535,2045,2045,2045,2045,0
|
|
20240709,183400,10241899535,2045,2045,2045,2045,0
|
|
20240709,183300,10241899535,2045,2045,2045,2045,0
|
|
20240709,183200,10241899535,2045,2045,2045,2045,0
|
|
20240709,183100,10241899535,2045,2045,2045,2045,0
|
|
20240709,183000,10241899535,2045,2045,2045,2045,0
|
|
20240709,182900,10241899535,2045,2045,2045,2045,0
|
|
20240709,182800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,182700,10241899535,2045,2045,2045,2045,0
|
|
20240709,182600,10241899535,2045,2045,2045,2045,0
|
|
20240709,182500,10241899535,2045,2045,2045,2045,0
|
|
20240709,182400,10241899535,2045,2045,2045,2045,0
|
|
20240709,182300,10241899535,2045,2045,2045,2045,0
|
|
20240709,182200,10241899535,2045,2045,2045,2045,0
|
|
20240709,182100,10241899535,2045,2045,2045,2045,0
|
|
20240709,182000,10241899535,2045,2045,2045,2045,0
|
|
20240709,181900,10241899535,2045,2045,2045,2045,0
|
|
20240709,181800,10241899535,2045,2045,2045,2045,0
|
|
20240709,181700,10241899535,2045,2045,2045,2045,0
|
|
20240709,181600,10241899535,2045,2045,2045,2045,0
|
|
20240709,181500,10241899535,2045,2045,2045,2045,0
|
|
20240709,181400,10241899535,2045,2045,2045,2045,0
|
|
20240709,181300,10241899535,2045,2045,2045,2045,0
|
|
20240709,181200,10241899535,2045,2045,2045,2045,0
|
|
20240709,181100,10241899535,2045,2045,2045,2045,0
|
|
20240709,181000,10241899535,2045,2045,2045,2045,0
|
|
20240709,180900,10241899535,2045,2045,2045,2045,0
|
|
20240709,180800,10241899535,2045,2045,2045,2045,0
|
|
20240709,180700,10241899535,2045,2045,2045,2045,0
|
|
20240709,180600,10241899535,2045,2045,2045,2045,0
|
|
20240709,180500,10241899535,2045,2045,2045,2045,0
|
|
20240709,180400,10241899535,2045,2045,2045,2045,0
|
|
20240709,180300,10241899535,2045,2045,2045,2045,0
|
|
20240709,180200,10241899535,2045,2045,2045,2045,0
|
|
20240709,180100,10241899535,2045,2045,2045,2045,0
|
|
20240709,180000,10241899535,2045,2045,2045,2045,0
|
|
20240709,175900,10241899535,2045,2045,2045,2045,0
|
|
20240709,175800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,175700,10241899535,2045,2045,2045,2045,0
|
|
20240709,175600,10241899535,2045,2045,2045,2045,0
|
|
20240709,175500,10241899535,2045,2045,2045,2045,0
|
|
20240709,175400,10241899535,2045,2045,2045,2045,0
|
|
20240709,175300,10241899535,2045,2045,2045,2045,0
|
|
20240709,175200,10241899535,2045,2045,2045,2045,0
|
|
20240709,175100,10241899535,2045,2045,2045,2045,0
|
|
20240709,175000,10241899535,2045,2045,2045,2045,0
|
|
20240709,174900,10241899535,2045,2045,2045,2045,0
|
|
20240709,174800,10241899535,2045,2045,2045,2045,0
|
|
20240709,174700,10241899535,2045,2045,2045,2045,0
|
|
20240709,174600,10241899535,2045,2045,2045,2045,0
|
|
20240709,174500,10241899535,2045,2045,2045,2045,0
|
|
20240709,174400,10241899535,2045,2045,2045,2045,0
|
|
20240709,174300,10241899535,2045,2045,2045,2045,0
|
|
20240709,174200,10241899535,2045,2045,2045,2045,0
|
|
20240709,174100,10241899535,2045,2045,2045,2045,0
|
|
20240709,174000,10241899535,2045,2045,2045,2045,0
|
|
20240709,173900,10241899535,2045,2045,2045,2045,0
|
|
20240709,173800,10241899535,2045,2045,2045,2045,0
|
|
20240709,173700,10241899535,2045,2045,2045,2045,0
|
|
20240709,173600,10241899535,2045,2045,2045,2045,0
|
|
20240709,173500,10241899535,2045,2045,2045,2045,0
|
|
20240709,173400,10241899535,2045,2045,2045,2045,0
|
|
20240709,173300,10241899535,2045,2045,2045,2045,0
|
|
20240709,173200,10241899535,2045,2045,2045,2045,0
|
|
20240709,173100,10241899535,2045,2045,2045,2045,0
|
|
20240709,173000,10241899535,2045,2045,2045,2045,0
|
|
20240709,172900,10241899535,2045,2045,2045,2045,0
|
|
20240709,172800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,172700,10241899535,2045,2045,2045,2045,0
|
|
20240709,172600,10241899535,2045,2045,2045,2045,0
|
|
20240709,172500,10241899535,2045,2045,2045,2045,0
|
|
20240709,172400,10241899535,2045,2045,2045,2045,0
|
|
20240709,172300,10241899535,2045,2045,2045,2045,0
|
|
20240709,172200,10241899535,2045,2045,2045,2045,0
|
|
20240709,172100,10241899535,2045,2045,2045,2045,0
|
|
20240709,172000,10241899535,2045,2045,2045,2045,0
|
|
20240709,171900,10241899535,2045,2045,2045,2045,0
|
|
20240709,171800,10241899535,2045,2045,2045,2045,0
|
|
20240709,171700,10241899535,2045,2045,2045,2045,0
|
|
20240709,171600,10241899535,2045,2045,2045,2045,0
|
|
20240709,171500,10241899535,2045,2045,2045,2045,0
|
|
20240709,171400,10241899535,2045,2045,2045,2045,0
|
|
20240709,171300,10241899535,2045,2045,2045,2045,0
|
|
20240709,171200,10241899535,2045,2045,2045,2045,0
|
|
20240709,171100,10241899535,2045,2045,2045,2045,0
|
|
20240709,171000,10241899535,2045,2045,2045,2045,0
|
|
20240709,170900,10241899535,2045,2045,2045,2045,0
|
|
20240709,170800,10241899535,2045,2045,2045,2045,0
|
|
20240709,170700,10241899535,2045,2045,2045,2045,0
|
|
20240709,170600,10241899535,2045,2045,2045,2045,0
|
|
20240709,170500,10241899535,2045,2045,2045,2045,0
|
|
20240709,170400,10241899535,2045,2045,2045,2045,0
|
|
20240709,170300,10241899535,2045,2045,2045,2045,0
|
|
20240709,170200,10241899535,2045,2045,2045,2045,0
|
|
20240709,170100,10241899535,2045,2045,2045,2045,0
|
|
20240709,170000,10241899535,2045,2045,2045,2045,0
|
|
20240709,165900,10241899535,2045,2045,2045,2045,0
|
|
20240709,165800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,165700,10241899535,2045,2045,2045,2045,0
|
|
20240709,165600,10241899535,2045,2045,2045,2045,0
|
|
20240709,165500,10241899535,2045,2045,2045,2045,0
|
|
20240709,165400,10241899535,2045,2045,2045,2045,0
|
|
20240709,165300,10241899535,2045,2045,2045,2045,0
|
|
20240709,165200,10241899535,2045,2045,2045,2045,0
|
|
20240709,165100,10241899535,2045,2045,2045,2045,0
|
|
20240709,165000,10241899535,2045,2045,2045,2045,0
|
|
20240709,164900,10241899535,2045,2045,2045,2045,0
|
|
20240709,164800,10241899535,2045,2045,2045,2045,0
|
|
20240709,164700,10241899535,2045,2045,2045,2045,0
|
|
20240709,164600,10241899535,2045,2045,2045,2045,0
|
|
20240709,164500,10241899535,2045,2045,2045,2045,0
|
|
20240709,164400,10241899535,2045,2045,2045,2045,0
|
|
20240709,164300,10241899535,2045,2045,2045,2045,0
|
|
20240709,164200,10241899535,2045,2045,2045,2045,0
|
|
20240709,164100,10241899535,2045,2045,2045,2045,0
|
|
20240709,164000,10241899535,2045,2045,2045,2045,0
|
|
20240709,163900,10241899535,2045,2045,2045,2045,0
|
|
20240709,163800,10241899535,2045,2045,2045,2045,0
|
|
20240709,163700,10241899535,2045,2045,2045,2045,0
|
|
20240709,163600,10241899535,2045,2045,2045,2045,0
|
|
20240709,163500,10241899535,2045,2045,2045,2045,0
|
|
20240709,163400,10241899535,2045,2045,2045,2045,0
|
|
20240709,163300,10241899535,2045,2045,2045,2045,0
|
|
20240709,163200,10241899535,2045,2045,2045,2045,0
|
|
20240709,163100,10241899535,2045,2045,2045,2045,0
|
|
20240709,163000,10241899535,2045,2045,2045,2045,0
|
|
20240709,162900,10241899535,2045,2045,2045,2045,0
|
|
20240709,162800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,162700,10241899535,2045,2045,2045,2045,0
|
|
20240709,162600,10241899535,2045,2045,2045,2045,0
|
|
20240709,162500,10241899535,2045,2045,2045,2045,0
|
|
20240709,162400,10241899535,2045,2045,2045,2045,0
|
|
20240709,162300,10241899535,2045,2045,2045,2045,0
|
|
20240709,162200,10241899535,2045,2045,2045,2045,0
|
|
20240709,162100,10241899535,2045,2045,2045,2045,0
|
|
20240709,162000,10241899535,2045,2045,2045,2045,0
|
|
20240709,161900,10241899535,2045,2045,2045,2045,0
|
|
20240709,161800,10241899535,2045,2045,2045,2045,0
|
|
20240709,161700,10241899535,2045,2045,2045,2045,0
|
|
20240709,161600,10241899535,2045,2045,2045,2045,0
|
|
20240709,161500,10241899535,2045,2045,2045,2045,0
|
|
20240709,161400,10241899535,2045,2045,2045,2045,0
|
|
20240709,161300,10241899535,2045,2045,2045,2045,0
|
|
20240709,161200,10241899535,2045,2045,2045,2045,0
|
|
20240709,161100,10241899535,2045,2045,2045,2045,0
|
|
20240709,161000,10241899535,2045,2045,2045,2045,0
|
|
20240709,160900,10241899535,2045,2045,2045,2045,0
|
|
20240709,160800,10241899535,2045,2045,2045,2045,0
|
|
20240709,160700,10241899535,2045,2045,2045,2045,0
|
|
20240709,160600,10241899535,2045,2045,2045,2045,0
|
|
20240709,160500,10241899535,2045,2045,2045,2045,0
|
|
20240709,160400,10241899535,2045,2045,2045,2045,0
|
|
20240709,160300,10241899535,2045,2045,2045,2045,0
|
|
20240709,160200,10241899535,2045,2045,2045,2045,0
|
|
20240709,160100,10241899535,2045,2045,2045,2045,0
|
|
20240709,160000,10241899535,2045,2045,2045,2045,0
|
|
20240709,155900,10241899535,2045,2045,2045,2045,0
|
|
20240709,155800,10241899535,2045,2045,2045,2045,42448
|
|
20240709,155700,10241899535,2045,2045,2045,2045,0
|
|
20240709,155600,10241899535,2045,2045,2045,2045,0
|
|
20240709,155500,10241899535,2045,2045,2045,2045,0
|
|
20240709,155400,10241899535,2045,2045,2045,2045,0
|
|
20240709,155300,10241899535,2045,2045,2045,2045,0
|
|
20240709,155200,10241899535,2045,2045,2045,2045,0
|
|
20240709,155100,10241899535,2045,2045,2045,2045,0
|
|
20240709,155000,10241899535,2045,2045,2045,2045,0
|
|
20240709,154900,10241899535,2045,2045,2045,2045,0
|
|
20240709,154800,10241899535,2045,2045,2045,2045,0
|
|
20240709,154700,10241899535,2045,2045,2045,2045,0
|
|
20240709,154600,10241899535,2045,2045,2045,2045,0
|
|
20240709,154500,10241899535,2045,2045,2045,2045,0
|
|
20240709,154400,10241899535,2045,2045,2045,2045,0
|
|
20240709,154300,10241899535,2045,2045,2045,2045,0
|
|
20240709,154200,10241899535,2045,2045,2045,2045,0
|
|
20240709,154100,10241899535,2045,2045,2045,2045,0
|
|
20240709,154000,10241899535,2045,2045,2045,2045,0
|
|
20240709,153900,10241899535,2045,2045,2045,2045,0
|
|
20240709,153800,10241899535,2045,2045,2045,2045,0
|
|
20240709,153700,10241899535,2045,2045,2045,2045,0
|
|
20240709,153600,10241899535,2045,2045,2045,2045,0
|
|
20240709,153500,10241899535,2045,2045,2045,2045,0
|
|
20240709,153400,10241899535,2045,2045,2045,2045,0
|
|
20240709,153300,10241899535,2045,2045,2045,2045,0
|
|
20240709,153200,10241899535,2045,2045,2045,2045,0
|
|
20240709,153100,10241899535,2045,2045,2045,2045,0
|
|
20240709,153000,10241899535,2045,2045,2045,2045,42448
|
|
20240709,152900,10155093375,2050,2050,2050,2050,0
|
|
20240709,152800,10155093375,2050,2050,2050,2050,0
|
|
20240709,152700,10155093375,2050,2050,2050,2050,0
|
|
20240709,152600,10155093375,2050,2050,2050,2050,0
|
|
20240709,152500,10155093375,2050,2050,2050,2050,0
|
|
20240709,152400,10155093375,2050,2050,2050,2050,0
|
|
20240709,152300,10155093375,2050,2050,2050,2050,0
|
|
20240709,152200,10155093375,2050,2050,2050,2050,0
|
|
20240709,152100,10155093375,2050,2050,2050,2050,0
|
|
20240709,152000,10155093375,2050,2050,2050,2050,0
|
|
20240709,151900,10155093375,2050,2050,2050,2040,9760
|
|
20240709,151800,10135131250,2050,2045,2050,2045,7613
|
|
20240709,151700,10119544285,2045,2045,2050,2040,19877
|
|
20240709,151600,10078893635,2045,2050,2050,2045,19905
|
|
20240709,151500,10038181160,2050,2045,2050,2045,2879
|
|
20240709,151400,10032292085,2050,2045,2050,2045,3726
|
|
20240709,151300,10024671845,2045,2050,2050,2045,8214
|
|
20240709,151200,10007872560,2045,2045,2050,2040,22287
|
|
20240709,151100,9962295635,2045,2045,2045,2040,8302
|
|
20240709,151000,9945318545,2045,2040,2045,2040,5219
|
|
20240709,150900,9934648620,2040,2050,2050,2040,3137
|
|
20240709,150800,9928244660,2045,2045,2050,2045,4326
|
|
20240709,150700,9919397985,2040,2045,2050,2040,13114
|
|
20240709,150600,9892561705,2045,2050,2050,2040,5204
|
|
20240709,150500,9881925955,2050,2045,2050,2040,8868
|
|
20240709,150400,9863812005,2045,2045,2050,2045,9843
|
|
20240709,150300,9843674315,2045,2045,2050,2045,10038
|
|
20240709,150200,9823107420,2045,2045,2050,2045,2942
|
|
20240709,150100,9817090740,2050,2045,2050,2045,5392
|
|
20240709,150000,9806060500,2045,2045,2045,2040,17140
|
|
20240709,145900,9771079570,2045,2045,2045,2040,17060
|
|
20240709,145800,9736219840,2050,2045,2050,2045,7598
|
|
20240709,145700,9720681790,2050,2055,2055,2045,14106
|
|
20240709,145600,9691817755,2050,2050,2055,2050,3232
|
|
20240709,145500,9685192110,2050,2055,2055,2045,7521
|
|
20240709,145400,9669768185,2055,2050,2055,2045,10180
|
|
20240709,145300,9648898640,2050,2045,2050,2040,5931
|
|
20240709,145200,9636757870,2045,2055,2055,2040,18520
|
|
20240709,145100,9598869525,2045,2050,2055,2045,13385
|
|
20240709,145000,9571434455,2045,2050,2050,2045,9531
|
|
20240709,144900,9551939060,2045,2045,2050,2040,17092
|
|
20240709,144800,9516916355,2045,2050,2050,2040,17309
|
|
20240709,144700,9481573520,2050,2050,2050,2045,8158
|
|
20240709,144600,9464888140,2045,2050,2050,2045,14104
|
|
20240709,144500,9436035680,2050,2045,2050,2045,5633
|
|
20240709,144400,9424510820,2050,2050,2055,2045,7983
|
|
20240709,144300,9408145965,2050,2050,2050,2045,10825
|
|
20240709,144200,9385963080,2050,2045,2050,2040,11241
|
|
20240709,144100,9362980825,2040,2045,2045,2040,14327
|
|
20240709,144000,9333738115,2045,2040,2045,2040,9684
|
|
20240709,143900,9313979695,2040,2040,2045,2035,26945
|
|
20240709,143800,9259106350,2040,2045,2045,2035,14434
|
|
20240709,143700,9229641045,2045,2045,2045,2040,4668
|
|
20240709,143600,9220116215,2045,2040,2045,2040,9322
|
|
20240709,143500,9201099270,2040,2040,2045,2035,8142
|
|
20240709,143400,9184495570,2040,2045,2045,2035,30276
|
|
20240709,143300,9122788320,2045,2050,2055,2040,41272
|
|
20240709,143200,9038461260,2055,2050,2055,2045,11538
|
|
20240709,143100,9014816135,2045,2050,2055,2045,10510
|
|
20240709,143000,8993292660,2055,2045,2055,2045,10338
|
|
20240709,142900,8972108615,2050,2045,2055,2045,13246
|
|
20240709,142800,8944974255,2050,2040,2055,2035,56054
|
|
20240709,142700,8830380680,2045,2045,2050,2040,67400
|
|
20240709,142600,8692810890,2040,2050,2050,2040,42520
|
|
20240709,142500,8605876385,2050,2055,2055,2050,30318
|
|
20240709,142400,8543665080,2055,2045,2055,2040,96825
|
|
20240709,142300,8345490340,2055,2060,2065,2045,88170
|
|
20240709,142200,8164426020,2060,2070,2075,2050,82611
|
|
20240709,142100,7993945510,2070,2050,2085,2045,229363
|
|
20240709,142000,7519226255,2045,2065,2065,2045,249083
|
|
20240709,141900,7007434230,2060,2075,2080,2050,221026
|
|
20240709,141800,6552056360,2075,2140,2145,2050,797231
|
|
20240709,141700,4878819430,2140,2045,2160,2045,1384540
|
|
20240709,141600,1961063850,2045,2045,2045,2045,7412
|
|
20240709,141500,1945906310,2045,2045,2050,2045,6740
|
|
20240709,141400,1932109500,2045,2040,2045,2040,51
|
|
20240709,141300,1932005455,2035,2030,2050,2030,82561
|
|
20240709,141200,1763346770,2030,2030,2035,2030,5396
|
|
20240709,141100,1752371265,2030,2035,2035,2030,329
|
|
20240709,141000,1751701755,2030,2035,2040,2030,33305
|
|
20240709,140900,1683774255,2035,2035,2035,2035,550
|
|
20240709,140800,1682655005,2035,2035,2035,2030,21637
|
|
20240709,140700,1638624135,2035,2035,2035,2030,1185
|
|
20240709,140600,1636217985,2030,2030,2030,2030,250
|
|
20240709,140500,1635710485,2035,2035,2035,2035,1
|
|
20240709,140400,1635708450,2030,2030,2030,2030,0
|
|
20240709,140300,1635708450,2030,2030,2030,2030,0
|
|
20240709,140200,1635708450,2030,2035,2035,2030,158
|
|
20240709,140100,1635386950,2035,2030,2035,2030,451
|
|
20240709,140000,1634469215,2030,2030,2030,2030,0
|
|
20240709,135900,1634469215,2030,2030,2030,2030,18
|
|
20240709,135800,1634432675,2030,2035,2035,2030,2629
|
|
20240709,135700,1629085790,2030,2035,2035,2030,1169
|
|
20240709,135600,1626707015,2035,2035,2035,2035,80
|
|
20240709,135500,1626544215,2035,2035,2035,2030,1057
|
|
20240709,135400,1624393250,2035,2035,2035,2035,516
|
|
20240709,135300,1623343190,2030,2035,2035,2030,87
|
|
20240709,135200,1623166575,2030,2035,2035,2030,11
|
|
20240709,135100,1623144235,2035,2035,2035,2030,69
|
|
20240709,135000,1623004105,2035,2035,2035,2035,380
|
|
20240709,134900,1622230805,2035,2030,2035,2030,376
|
|
20240709,134800,1621465650,2030,2030,2030,2030,0
|
|
20240709,134700,1621465650,2030,2030,2030,2030,314
|
|
20240709,134600,1620828230,2035,2035,2035,2035,150
|
|
20240709,134500,1620522980,2030,2030,2030,2030,192
|
|
20240709,134400,1620133220,2030,2035,2035,2030,501
|
|
20240709,134300,1619116185,2030,2030,2030,2030,1
|
|
20240709,134200,1619114155,2030,2030,2035,2030,1323
|
|
20240709,134100,1616427965,2030,2030,2030,2030,674
|
|
20240709,134000,1615059745,2030,2030,2030,2030,109
|
|
20240709,133900,1614838475,2030,2035,2035,2030,14874
|
|
20240709,133800,1584572110,2035,2035,2035,2035,150
|
|
20240709,133700,1584266860,2035,2035,2035,2035,5171
|
|
20240709,133600,1573743875,2040,2040,2040,2040,52
|
|
20240709,133500,1573637795,2040,2035,2040,2035,410
|
|
20240709,133400,1572801445,2040,2035,2040,2035,244
|
|
20240709,133300,1572304895,2035,2035,2035,2035,24
|
|
20240709,133200,1572256055,2035,2035,2035,2035,1
|
|
20240709,133100,1572254020,2035,2035,2035,2035,8
|
|
20240709,133000,1572237740,2035,2040,2040,2035,18
|
|
20240709,132900,1572201105,2040,2040,2040,2040,1680
|
|
20240709,132800,1568773905,2040,2035,2040,2035,1488
|
|
20240709,132700,1565738885,2035,2040,2040,2035,3
|
|
20240709,132600,1565732775,2040,2035,2040,2035,391
|
|
20240709,132500,1564936135,2040,2040,2040,2040,1
|
|
20240709,132400,1564934095,2040,2040,2040,2040,30
|
|
20240709,132300,1564872895,2040,2040,2040,2040,502
|
|
20240709,132200,1563848815,2040,2040,2040,2040,0
|
|
20240709,132100,1563848815,2040,2040,2040,2040,50
|
|
20240709,132000,1563746815,2040,2035,2040,2035,1891
|
|
20240709,131900,1559889180,2035,2035,2035,2035,148
|
|
20240709,131800,1559588000,2040,2035,2040,2035,30
|
|
20240709,131700,1559526850,2040,2040,2040,2035,474
|
|
20240709,131600,1558561740,2040,2040,2040,2040,1000
|
|
20240709,131500,1556521740,2040,2040,2040,2035,462
|
|
20240709,131400,1555581540,2035,2040,2040,2035,600
|
|
20240709,131300,1554359040,2040,2035,2040,2035,7
|
|
20240709,131200,1554344790,2035,2035,2035,2035,10
|
|
20240709,131100,1554324440,2040,2040,2040,2040,88
|
|
20240709,131000,1554144920,2040,2040,2040,2040,0
|
|
20240709,130900,1554144920,2040,2035,2040,2035,87
|
|
20240709,130800,1553967690,2040,2035,2040,2035,822
|
|
20240709,130700,1552294815,2035,2035,2035,2035,27
|
|
20240709,130600,1552239870,2035,2040,2040,2035,1005
|
|
20240709,130500,1550194670,2040,2040,2040,2040,105
|
|
20240709,130400,1549980470,2040,2040,2040,2040,15
|
|
20240709,130300,1549949870,2040,2040,2040,2040,398
|
|
20240709,130200,1549137950,2040,2035,2040,2035,217
|
|
20240709,130100,1548695355,2040,2040,2040,2040,223
|
|
20240709,130000,1548240435,2040,2035,2040,2035,552
|
|
20240709,125900,1547114610,2040,2040,2040,2040,499
|
|
20240709,125800,1546096650,2040,2040,2040,2035,10035
|
|
20240709,125700,1525627420,2035,2035,2035,2035,1879
|
|
20240709,125600,1521803655,2035,2035,2035,2030,1601
|
|
20240709,125500,1518547600,2040,2035,2040,2030,950
|
|
20240709,125400,1516614590,2030,2035,2040,2030,3210
|
|
20240709,125300,1510082780,2035,2030,2035,2030,4779
|
|
20240709,125200,1500357770,2030,2035,2035,2030,2785
|
|
20240709,125100,1494691280,2035,2035,2035,2030,111
|
|
20240709,125000,1494465650,2035,2030,2035,2030,52
|
|
20240709,124900,1494360085,2035,2030,2035,2030,252
|
|
20240709,124800,1493847520,2030,2030,2030,2030,0
|
|
20240709,124700,1493847520,2030,2035,2035,2030,552
|
|
20240709,124600,1492724495,2035,2030,2035,2030,73
|
|
20240709,124500,1492576195,2030,2030,2030,2030,0
|
|
20240709,124400,1492576195,2030,2030,2030,2030,228
|
|
20240709,124300,1492113355,2030,2035,2035,2030,2551
|
|
20240709,124200,1486922325,2030,2030,2030,2030,360
|
|
20240709,124100,1486191525,2030,2030,2030,2030,0
|
|
20240709,124000,1486191525,2030,2030,2030,2030,106
|
|
20240709,123900,1485976345,2030,2030,2030,2030,82
|
|
20240709,123800,1485809885,2030,2030,2030,2030,344
|
|
20240709,123700,1485111565,2030,2035,2035,2030,112
|
|
20240709,123600,1484883705,2035,2035,2035,2030,272
|
|
20240709,123500,1484330440,2030,2030,2030,2030,83
|
|
20240709,123400,1484161950,2035,2030,2035,2030,146
|
|
20240709,123300,1483865555,2035,2030,2035,2030,601
|
|
20240709,123200,1482645520,2030,2030,2030,2030,164
|
|
20240709,123100,1482312600,2030,2030,2030,2030,51
|
|
20240709,123000,1482209070,2030,2030,2030,2030,65
|
|
20240709,122900,1482077120,2030,2035,2035,2030,126
|
|
20240709,122800,1481820965,2035,2035,2035,2030,61
|
|
20240709,122700,1481697085,2035,2030,2035,2030,125
|
|
20240709,122600,1481443320,2035,2035,2035,2035,10
|
|
20240709,122500,1481422970,2035,2030,2035,2030,2421
|
|
20240709,122400,1476505830,2030,2030,2030,2030,118
|
|
20240709,122300,1476266290,2030,2030,2030,2030,476
|
|
20240709,122200,1475300010,2030,2030,2030,2030,812
|
|
20240709,122100,1473651650,2030,2030,2030,2030,53
|
|
20240709,122000,1473544060,2030,2035,2035,2030,52
|
|
20240709,121900,1473438495,2030,2030,2030,2030,0
|
|
20240709,121800,1473438495,2030,2035,2035,2030,718
|
|
20240709,121700,1471980120,2030,2030,2030,2030,102
|
|
20240709,121600,1471773060,2035,2030,2035,2030,1166
|
|
20240709,121500,1469405575,2030,2030,2030,2030,167
|
|
20240709,121400,1469066565,2030,2030,2030,2030,251
|
|
20240709,121300,1468557035,2030,2030,2030,2030,1872
|
|
20240709,121200,1464756875,2030,2030,2030,2030,6087
|
|
20240709,121100,1452400265,2030,2030,2030,2030,1116
|
|
20240709,121000,1450134785,2030,2030,2030,2030,52
|
|
20240709,120900,1450029225,2030,2030,2030,2030,51
|
|
20240709,120800,1449925695,2035,2030,2035,2030,359
|
|
20240709,120700,1449196805,2030,2030,2030,2030,1313
|
|
20240709,120600,1446531415,2030,2035,2035,2030,75
|
|
20240709,120500,1446379045,2030,2030,2035,2030,856
|
|
20240709,120400,1444641315,2030,2030,2030,2030,2530
|
|
20240709,120300,1439505415,2030,2030,2030,2030,451
|
|
20240709,120200,1438589885,2030,2030,2030,2030,54
|
|
20240709,120100,1438480265,2035,2030,2035,2030,8957
|
|
20240709,120000,1420297305,2035,2035,2035,2035,12
|
|
20240709,115900,1420272885,2030,2035,2035,2030,71
|
|
20240709,115800,1420128655,2035,2030,2035,2030,61
|
|
20240709,115700,1420004775,2035,2030,2035,2030,242
|
|
20240709,115600,1419513510,2035,2035,2035,2035,10
|
|
20240709,115500,1419493160,2035,2030,2035,2030,56
|
|
20240709,115400,1419379455,2030,2030,2030,2030,51
|
|
20240709,115300,1419275925,2035,2030,2035,2030,556
|
|
20240709,115200,1418144720,2035,2035,2035,2035,2458
|
|
20240709,115100,1413142690,2035,2030,2035,2030,210
|
|
20240709,115000,1412715715,2030,2030,2030,2030,2034
|
|
20240709,114900,1408586695,2035,2035,2035,2035,1
|
|
20240709,114800,1408584660,2030,2030,2035,2030,1097
|
|
20240709,114700,1406357720,2030,2035,2035,2030,1587
|
|
20240709,114600,1403130405,2035,2030,2035,2030,121
|
|
20240709,114500,1402884725,2030,2030,2030,2030,1
|
|
20240709,114400,1402882695,2030,2030,2030,2030,51
|
|
20240709,114300,1402779165,2035,2035,2035,2030,6696
|
|
20240709,114200,1389153060,2035,2035,2035,2035,51
|
|
20240709,114100,1389049275,2040,2040,2040,2040,4
|
|
20240709,114000,1389041115,2040,2035,2040,2035,189
|
|
20240709,113900,1388656460,2035,2035,2035,2035,2551
|
|
20240709,113800,1383465175,2035,2035,2035,2035,1400
|
|
20240709,113700,1380616175,2035,2035,2035,2035,486
|
|
20240709,113600,1379627165,2035,2040,2040,2035,82
|
|
20240709,113500,1379460140,2035,2035,2035,2035,904
|
|
20240709,113400,1377620500,2040,2040,2040,2040,1504
|
|
20240709,113300,1374552340,2040,2035,2040,2035,251
|
|
20240709,113200,1374040555,2040,2040,2040,2035,1217
|
|
20240709,113100,1371563930,2040,2035,2040,2035,167
|
|
20240709,113000,1371223505,2040,2040,2040,2040,225
|
|
20240709,112900,1370764505,2040,2035,2040,2035,4179
|
|
20240709,112800,1362260190,2035,2035,2035,2035,81
|
|
20240709,112700,1362095355,2040,2040,2040,2035,92
|
|
20240709,112600,1361908030,2040,2035,2040,2035,1664
|
|
20240709,112500,1358520785,2035,2035,2035,2035,822
|
|
20240709,112400,1356848015,2035,2035,2040,2035,766
|
|
20240709,112300,1355289200,2035,2035,2035,2035,20
|
|
20240709,112200,1355248500,2035,2035,2035,2035,174
|
|
20240709,112100,1354894410,2035,2030,2035,2030,7403
|
|
20240709,112000,1339848945,2030,2035,2035,2030,1864
|
|
20240709,111900,1336058160,2035,2035,2035,2035,1070
|
|
20240709,111800,1333880710,2030,2035,2035,2030,3988
|
|
20240709,111700,1325765505,2035,2035,2035,2035,17123
|
|
20240709,111600,1290920200,2035,2035,2035,2035,2114
|
|
20240709,111500,1286618210,2035,2040,2040,2035,451
|
|
20240709,111400,1285698420,2035,2040,2040,2035,1564
|
|
20240709,111300,1282508115,2035,2035,2040,2035,1339
|
|
20240709,111200,1279782590,2035,2040,2040,2035,12409
|
|
20240709,111100,1254469600,2045,2045,2045,2045,201
|
|
20240709,111000,1254058555,2040,2040,2040,2040,1474
|
|
20240709,110900,1251051595,2040,2045,2045,2040,7051
|
|
20240709,110800,1236632555,2040,2040,2040,2040,1
|
|
20240709,110700,1236630515,2040,2045,2045,2040,1074
|
|
20240709,110600,1234439545,2040,2045,2045,2040,60
|
|
20240709,110500,1234317100,2040,2035,2040,2035,4358
|
|
20240709,110400,1225427040,2035,2035,2035,2035,200
|
|
20240709,110300,1225020040,2035,2040,2040,2035,68
|
|
20240709,110200,1224881610,2040,2035,2040,2035,1034
|
|
20240709,110100,1222772505,2040,2040,2040,2040,1909
|
|
20240709,110000,1218878145,2040,2040,2040,2040,69
|
|
20240709,105900,1218737385,2040,2040,2040,2040,661
|
|
20240709,105800,1217388945,2040,2040,2040,2040,855
|
|
20240709,105700,1215644745,2040,2040,2040,2040,3284
|
|
20240709,105600,1208945385,2040,2040,2040,2040,183
|
|
20240709,105500,1208572065,2045,2040,2045,2040,53
|
|
20240709,105400,1208463935,2045,2040,2045,2040,2275
|
|
20240709,105300,1203822560,2040,2040,2040,2040,9455
|
|
20240709,105200,1184534360,2040,2040,2040,2040,1316
|
|
20240709,105100,1181849720,2040,2040,2040,2040,1315
|
|
20240709,105000,1179167120,2040,2040,2045,2040,6455
|
|
20240709,104900,1165998915,2040,2040,2045,2040,1846
|
|
20240709,104800,1162230430,2040,2040,2040,2040,1823
|
|
20240709,104700,1158511510,2040,2040,2040,2040,564
|
|
20240709,104600,1157360950,2040,2040,2040,2040,649
|
|
20240709,104500,1156036990,2040,2040,2040,2040,121
|
|
20240709,104400,1155790150,2040,2040,2040,2040,1457
|
|
20240709,104300,1152817870,2040,2040,2040,2040,53
|
|
20240709,104200,1152709750,2040,2040,2045,2040,24
|
|
20240709,104100,1152660775,2040,2045,2045,2040,55
|
|
20240709,104000,1152548555,2045,2040,2045,2040,1610
|
|
20240709,103900,1149263145,2040,2040,2040,2040,8605
|
|
20240709,103800,1131708945,2040,2040,2040,2040,101
|
|
20240709,103700,1131502905,2040,2040,2045,2040,123
|
|
20240709,103600,1131251925,2040,2040,2045,2040,428
|
|
20240709,103500,1130378795,2040,2040,2040,2040,612
|
|
20240709,103400,1129130315,2040,2040,2045,2040,820
|
|
20240709,103300,1127456015,2040,2045,2045,2040,103
|
|
20240709,103200,1127245890,2045,2045,2045,2040,1312
|
|
20240709,103100,1124563505,2045,2040,2045,2040,279
|
|
20240709,103000,1123993810,2040,2040,2045,2040,721
|
|
20240709,102900,1122522865,2045,2045,2045,2040,1469
|
|
20240709,102800,1119519750,2045,2045,2045,2040,674
|
|
20240709,102700,1118141770,2045,2045,2045,2040,14
|
|
20240709,102600,1118113200,2040,2040,2040,2040,1346
|
|
20240709,102500,1115367360,2045,2040,2045,2040,75
|
|
20240709,102400,1115214335,2040,2035,2045,2035,8691
|
|
20240709,102300,1097489700,2035,2035,2035,2035,21
|
|
20240709,102200,1097446965,2040,2040,2040,2035,3784
|
|
20240709,102100,1089740960,2035,2040,2040,2035,1113
|
|
20240709,102000,1087475755,2040,2035,2040,2035,804
|
|
20240709,101900,1085836290,2040,2040,2040,2040,1686
|
|
20240709,101800,1082396850,2040,2040,2045,2040,2189
|
|
20240709,101700,1077928915,2040,2040,2040,2040,80
|
|
20240709,101600,1077765715,2040,2040,2040,2035,2128
|
|
20240709,101500,1073424810,2040,2040,2040,2040,742
|
|
20240709,101400,1071911130,2040,2040,2045,2040,8907
|
|
20240709,101300,1053740830,2040,2045,2045,2040,880
|
|
20240709,101200,1051945620,2045,2040,2045,2040,673
|
|
20240709,101100,1050572195,2040,2040,2045,2040,173
|
|
20240709,101000,1050218995,2040,2040,2045,2040,630
|
|
20240709,100900,1048933760,2040,2040,2040,2040,1092
|
|
20240709,100800,1046706080,2045,2040,2045,2040,859
|
|
20240709,100700,1044950135,2045,2045,2045,2040,800
|
|
20240709,100600,1043316680,2040,2045,2045,2040,81
|
|
20240709,100500,1043151435,2045,2040,2045,2040,832
|
|
20240709,100400,1041450250,2040,2045,2045,2040,4907
|
|
20240709,100300,1031434580,2040,2045,2045,2040,897
|
|
20240709,100200,1029604555,2045,2045,2045,2045,2000
|
|
20240709,100100,1025514555,2040,2040,2045,2040,5016
|
|
20240709,100000,1015259895,2040,2050,2050,2040,3833
|
|
20240709,095900,1007412385,2045,2045,2050,2045,34337
|
|
20240709,095800,937193215,2045,2040,2045,2040,1790
|
|
20240709,095700,933541420,2045,2040,2045,2040,1276
|
|
20240709,095600,930932095,2040,2040,2040,2035,17765
|
|
20240709,095500,894691750,2040,2035,2040,2035,360
|
|
20240709,095400,893959145,2035,2035,2040,2035,1221
|
|
20240709,095300,891474395,2035,2040,2040,2035,248
|
|
20240709,095200,890969320,2040,2035,2040,2035,137
|
|
20240709,095100,890690460,2035,2040,2040,2035,2947
|
|
20240709,095000,884692630,2040,2035,2040,2035,1406
|
|
20240709,094900,881831045,2035,2040,2040,2035,3233
|
|
20240709,094800,875249365,2040,2035,2040,2035,1711
|
|
20240709,094700,871764960,2035,2040,2040,2035,127
|
|
20240709,094600,871506240,2040,2040,2040,2035,745
|
|
20240709,094500,869987035,2035,2035,2040,2035,1916
|
|
20240709,094400,866087475,2030,2035,2035,2030,2351
|
|
20240709,094300,861304195,2035,2030,2035,2030,1045
|
|
20240709,094200,859180395,2030,2035,2035,2030,28
|
|
20240709,094100,859123510,2030,2035,2040,2030,1346
|
|
20240709,094000,856384460,2040,2040,2040,2035,14534
|
|
20240709,093900,826803530,2040,2035,2040,2035,1746
|
|
20240709,093800,823245035,2040,2040,2040,2035,2957
|
|
20240709,093700,817212765,2040,2040,2040,2035,4855
|
|
20240709,093600,807310820,2040,2040,2040,2035,2941
|
|
20240709,093500,801312640,2040,2035,2040,2030,8188
|
|
20240709,093400,784654730,2035,2040,2040,2035,6057
|
|
20240709,093300,772327000,2040,2045,2045,2040,2543
|
|
20240709,093200,767136145,2040,2045,2045,2040,3119
|
|
20240709,093100,760772185,2045,2040,2050,2040,23772
|
|
20240709,093000,712160345,2045,2035,2045,2035,57787
|
|
20240709,092900,594386525,2035,2030,2035,2030,680
|
|
20240709,092800,593003625,2030,2030,2035,2030,3254
|
|
20240709,092700,586398000,2030,2025,2030,2025,1926
|
|
20240709,092600,582488450,2025,2025,2025,2025,3073
|
|
20240709,092500,576265625,2025,2030,2030,2025,1822
|
|
20240709,092400,572572950,2030,2030,2030,2030,1307
|
|
20240709,092300,569919740,2030,2035,2035,2025,10010
|
|
20240709,092200,549634570,2035,2030,2035,2025,5482
|
|
20240709,092100,538506160,2030,2030,2035,2030,28156
|
|
20240709,092000,481347610,2035,2035,2035,2030,2680
|
|
20240709,091900,475897510,2035,2035,2035,2030,2849
|
|
20240709,091800,470099965,2035,2035,2035,2030,17394
|
|
20240709,091700,434729530,2030,2030,2035,2030,30694
|
|
20240709,091600,372349090,2025,2030,2035,2025,5011
|
|
20240709,091500,362176650,2030,2030,2035,2030,33646
|
|
20240709,091400,293839885,2030,2025,2030,2025,42342
|
|
20240709,091300,208093405,2025,2030,2030,2025,594
|
|
20240709,091200,206890015,2025,2025,2030,2025,1078
|
|
20240709,091100,204707060,2025,2025,2030,2025,23426
|
|
20240709,091000,157171035,2025,2025,2030,2025,7809
|
|
20240709,090900,141357350,2025,2025,2025,2025,7027
|
|
20240709,090800,127127675,2025,2020,2025,2020,19654
|
|
20240709,090700,87383605,2020,2020,2020,2020,10032
|
|
20240709,090600,67118965,2020,2020,2025,2020,4223
|
|
20240709,090500,58586005,2020,2020,2025,2020,3814
|
|
20240709,090400,50878930,2025,2020,2025,2020,3654
|
|
20240709,090300,43497840,2020,2020,2020,2020,1150
|
|
20240709,090200,41174840,2020,2025,2025,2020,4007
|
|
20240709,090100,33080685,2020,2020,2025,2020,3595
|
|
20240709,090000,25818780,2020,2025,2025,2020,12043
|