601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,185700,2039015965,2035,2035,2035,2035,0
|
|
20240711,185600,2039015965,2035,2035,2035,2035,0
|
|
20240711,185500,2039015965,2035,2035,2035,2035,0
|
|
20240711,185400,2039015965,2035,2035,2035,2035,0
|
|
20240711,185300,2039015965,2035,2035,2035,2035,0
|
|
20240711,185200,2039015965,2035,2035,2035,2035,0
|
|
20240711,185100,2039015965,2035,2035,2035,2035,0
|
|
20240711,185000,2039015965,2035,2035,2035,2035,0
|
|
20240711,184900,2039015965,2035,2035,2035,2035,0
|
|
20240711,184800,2039015965,2035,2035,2035,2035,0
|
|
20240711,184700,2039015965,2035,2035,2035,2035,0
|
|
20240711,184600,2039015965,2035,2035,2035,2035,0
|
|
20240711,184500,2039015965,2035,2035,2035,2035,0
|
|
20240711,184400,2039015965,2035,2035,2035,2035,0
|
|
20240711,184300,2039015965,2035,2035,2035,2035,0
|
|
20240711,184200,2039015965,2035,2035,2035,2035,0
|
|
20240711,184100,2039015965,2035,2035,2035,2035,0
|
|
20240711,184000,2039015965,2035,2035,2035,2035,0
|
|
20240711,183900,2039015965,2035,2035,2035,2035,0
|
|
20240711,183800,2039015965,2035,2035,2035,2035,0
|
|
20240711,183700,2039015965,2035,2035,2035,2035,0
|
|
20240711,183600,2039015965,2035,2035,2035,2035,0
|
|
20240711,183500,2039015965,2035,2035,2035,2035,0
|
|
20240711,183400,2039015965,2035,2035,2035,2035,0
|
|
20240711,183300,2039015965,2035,2035,2035,2035,0
|
|
20240711,183200,2039015965,2035,2035,2035,2035,0
|
|
20240711,183100,2039015965,2035,2035,2035,2035,0
|
|
20240711,183000,2039015965,2035,2035,2035,2035,0
|
|
20240711,182900,2039015965,2035,2035,2035,2035,0
|
|
20240711,182800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,182700,2039015965,2035,2035,2035,2035,0
|
|
20240711,182600,2039015965,2035,2035,2035,2035,0
|
|
20240711,182500,2039015965,2035,2035,2035,2035,0
|
|
20240711,182400,2039015965,2035,2035,2035,2035,0
|
|
20240711,182300,2039015965,2035,2035,2035,2035,0
|
|
20240711,182200,2039015965,2035,2035,2035,2035,0
|
|
20240711,182100,2039015965,2035,2035,2035,2035,0
|
|
20240711,182000,2039015965,2035,2035,2035,2035,0
|
|
20240711,181900,2039015965,2035,2035,2035,2035,0
|
|
20240711,181800,2039015965,2035,2035,2035,2035,0
|
|
20240711,181700,2039015965,2035,2035,2035,2035,0
|
|
20240711,181600,2039015965,2035,2035,2035,2035,0
|
|
20240711,181500,2039015965,2035,2035,2035,2035,0
|
|
20240711,181400,2039015965,2035,2035,2035,2035,0
|
|
20240711,181300,2039015965,2035,2035,2035,2035,0
|
|
20240711,181200,2039015965,2035,2035,2035,2035,0
|
|
20240711,181100,2039015965,2035,2035,2035,2035,0
|
|
20240711,181000,2039015965,2035,2035,2035,2035,0
|
|
20240711,180900,2039015965,2035,2035,2035,2035,0
|
|
20240711,180800,2039015965,2035,2035,2035,2035,0
|
|
20240711,180700,2039015965,2035,2035,2035,2035,0
|
|
20240711,180600,2039015965,2035,2035,2035,2035,0
|
|
20240711,180500,2039015965,2035,2035,2035,2035,0
|
|
20240711,180400,2039015965,2035,2035,2035,2035,0
|
|
20240711,180300,2039015965,2035,2035,2035,2035,0
|
|
20240711,180200,2039015965,2035,2035,2035,2035,0
|
|
20240711,180100,2039015965,2035,2035,2035,2035,0
|
|
20240711,180000,2039015965,2035,2035,2035,2035,0
|
|
20240711,175900,2039015965,2035,2035,2035,2035,0
|
|
20240711,175800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,175700,2039015965,2035,2035,2035,2035,0
|
|
20240711,175600,2039015965,2035,2035,2035,2035,0
|
|
20240711,175500,2039015965,2035,2035,2035,2035,0
|
|
20240711,175400,2039015965,2035,2035,2035,2035,0
|
|
20240711,175300,2039015965,2035,2035,2035,2035,0
|
|
20240711,175200,2039015965,2035,2035,2035,2035,0
|
|
20240711,175100,2039015965,2035,2035,2035,2035,0
|
|
20240711,175000,2039015965,2035,2035,2035,2035,0
|
|
20240711,174900,2039015965,2035,2035,2035,2035,0
|
|
20240711,174800,2039015965,2035,2035,2035,2035,0
|
|
20240711,174700,2039015965,2035,2035,2035,2035,0
|
|
20240711,174600,2039015965,2035,2035,2035,2035,0
|
|
20240711,174500,2039015965,2035,2035,2035,2035,0
|
|
20240711,174400,2039015965,2035,2035,2035,2035,0
|
|
20240711,174300,2039015965,2035,2035,2035,2035,0
|
|
20240711,174200,2039015965,2035,2035,2035,2035,0
|
|
20240711,174100,2039015965,2035,2035,2035,2035,0
|
|
20240711,174000,2039015965,2035,2035,2035,2035,0
|
|
20240711,173900,2039015965,2035,2035,2035,2035,0
|
|
20240711,173800,2039015965,2035,2035,2035,2035,0
|
|
20240711,173700,2039015965,2035,2035,2035,2035,0
|
|
20240711,173600,2039015965,2035,2035,2035,2035,0
|
|
20240711,173500,2039015965,2035,2035,2035,2035,0
|
|
20240711,173400,2039015965,2035,2035,2035,2035,0
|
|
20240711,173300,2039015965,2035,2035,2035,2035,0
|
|
20240711,173200,2039015965,2035,2035,2035,2035,0
|
|
20240711,173100,2039015965,2035,2035,2035,2035,0
|
|
20240711,173000,2039015965,2035,2035,2035,2035,0
|
|
20240711,172900,2039015965,2035,2035,2035,2035,0
|
|
20240711,172800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,172700,2039015965,2035,2035,2035,2035,0
|
|
20240711,172600,2039015965,2035,2035,2035,2035,0
|
|
20240711,172500,2039015965,2035,2035,2035,2035,0
|
|
20240711,172400,2039015965,2035,2035,2035,2035,0
|
|
20240711,172300,2039015965,2035,2035,2035,2035,0
|
|
20240711,172200,2039015965,2035,2035,2035,2035,0
|
|
20240711,172100,2039015965,2035,2035,2035,2035,0
|
|
20240711,172000,2039015965,2035,2035,2035,2035,0
|
|
20240711,171900,2039015965,2035,2035,2035,2035,0
|
|
20240711,171800,2039015965,2035,2035,2035,2035,0
|
|
20240711,171700,2039015965,2035,2035,2035,2035,0
|
|
20240711,171600,2039015965,2035,2035,2035,2035,0
|
|
20240711,171500,2039015965,2035,2035,2035,2035,0
|
|
20240711,171400,2039015965,2035,2035,2035,2035,0
|
|
20240711,171300,2039015965,2035,2035,2035,2035,0
|
|
20240711,171200,2039015965,2035,2035,2035,2035,0
|
|
20240711,171100,2039015965,2035,2035,2035,2035,0
|
|
20240711,171000,2039015965,2035,2035,2035,2035,0
|
|
20240711,170900,2039015965,2035,2035,2035,2035,0
|
|
20240711,170800,2039015965,2035,2035,2035,2035,0
|
|
20240711,170700,2039015965,2035,2035,2035,2035,0
|
|
20240711,170600,2039015965,2035,2035,2035,2035,0
|
|
20240711,170500,2039015965,2035,2035,2035,2035,0
|
|
20240711,170400,2039015965,2035,2035,2035,2035,0
|
|
20240711,170300,2039015965,2035,2035,2035,2035,0
|
|
20240711,170200,2039015965,2035,2035,2035,2035,0
|
|
20240711,170100,2039015965,2035,2035,2035,2035,0
|
|
20240711,170000,2039015965,2035,2035,2035,2035,0
|
|
20240711,165900,2039015965,2035,2035,2035,2035,0
|
|
20240711,165800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,165700,2039015965,2035,2035,2035,2035,0
|
|
20240711,165600,2039015965,2035,2035,2035,2035,0
|
|
20240711,165500,2039015965,2035,2035,2035,2035,0
|
|
20240711,165400,2039015965,2035,2035,2035,2035,0
|
|
20240711,165300,2039015965,2035,2035,2035,2035,0
|
|
20240711,165200,2039015965,2035,2035,2035,2035,0
|
|
20240711,165100,2039015965,2035,2035,2035,2035,0
|
|
20240711,165000,2039015965,2035,2035,2035,2035,0
|
|
20240711,164900,2039015965,2035,2035,2035,2035,0
|
|
20240711,164800,2039015965,2035,2035,2035,2035,0
|
|
20240711,164700,2039015965,2035,2035,2035,2035,0
|
|
20240711,164600,2039015965,2035,2035,2035,2035,0
|
|
20240711,164500,2039015965,2035,2035,2035,2035,0
|
|
20240711,164400,2039015965,2035,2035,2035,2035,0
|
|
20240711,164300,2039015965,2035,2035,2035,2035,0
|
|
20240711,164200,2039015965,2035,2035,2035,2035,0
|
|
20240711,164100,2039015965,2035,2035,2035,2035,0
|
|
20240711,164000,2039015965,2035,2035,2035,2035,0
|
|
20240711,163900,2039015965,2035,2035,2035,2035,0
|
|
20240711,163800,2039015965,2035,2035,2035,2035,0
|
|
20240711,163700,2039015965,2035,2035,2035,2035,0
|
|
20240711,163600,2039015965,2035,2035,2035,2035,0
|
|
20240711,163500,2039015965,2035,2035,2035,2035,0
|
|
20240711,163400,2039015965,2035,2035,2035,2035,0
|
|
20240711,163300,2039015965,2035,2035,2035,2035,0
|
|
20240711,163200,2039015965,2035,2035,2035,2035,0
|
|
20240711,163100,2039015965,2035,2035,2035,2035,0
|
|
20240711,163000,2039015965,2035,2035,2035,2035,0
|
|
20240711,162900,2039015965,2035,2035,2035,2035,0
|
|
20240711,162800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,162700,2039015965,2035,2035,2035,2035,0
|
|
20240711,162600,2039015965,2035,2035,2035,2035,0
|
|
20240711,162500,2039015965,2035,2035,2035,2035,0
|
|
20240711,162400,2039015965,2035,2035,2035,2035,0
|
|
20240711,162300,2039015965,2035,2035,2035,2035,0
|
|
20240711,162200,2039015965,2035,2035,2035,2035,0
|
|
20240711,162100,2039015965,2035,2035,2035,2035,0
|
|
20240711,162000,2039015965,2035,2035,2035,2035,0
|
|
20240711,161900,2039015965,2035,2035,2035,2035,0
|
|
20240711,161800,2039015965,2035,2035,2035,2035,0
|
|
20240711,161700,2039015965,2035,2035,2035,2035,0
|
|
20240711,161600,2039015965,2035,2035,2035,2035,0
|
|
20240711,161500,2039015965,2035,2035,2035,2035,0
|
|
20240711,161400,2039015965,2035,2035,2035,2035,0
|
|
20240711,161300,2039015965,2035,2035,2035,2035,0
|
|
20240711,161200,2039015965,2035,2035,2035,2035,0
|
|
20240711,161100,2039015965,2035,2035,2035,2035,0
|
|
20240711,161000,2039015965,2035,2035,2035,2035,0
|
|
20240711,160900,2039015965,2035,2035,2035,2035,0
|
|
20240711,160800,2039015965,2035,2035,2035,2035,0
|
|
20240711,160700,2039015965,2035,2035,2035,2035,0
|
|
20240711,160600,2039015965,2035,2035,2035,2035,0
|
|
20240711,160500,2039015965,2035,2035,2035,2035,0
|
|
20240711,160400,2039015965,2035,2035,2035,2035,0
|
|
20240711,160300,2039015965,2035,2035,2035,2035,0
|
|
20240711,160200,2039015965,2035,2035,2035,2035,0
|
|
20240711,160100,2039015965,2035,2035,2035,2035,0
|
|
20240711,160000,2039015965,2035,2035,2035,2035,0
|
|
20240711,155900,2039015965,2035,2035,2035,2035,0
|
|
20240711,155800,2039015965,2035,2035,2035,2035,16939
|
|
20240711,155700,2039015965,2035,2035,2035,2035,0
|
|
20240711,155600,2039015965,2035,2035,2035,2035,0
|
|
20240711,155500,2039015965,2035,2035,2035,2035,0
|
|
20240711,155400,2039015965,2035,2035,2035,2035,0
|
|
20240711,155300,2039015965,2035,2035,2035,2035,0
|
|
20240711,155200,2039015965,2035,2035,2035,2035,0
|
|
20240711,155100,2039015965,2035,2035,2035,2035,0
|
|
20240711,155000,2039015965,2035,2035,2035,2035,0
|
|
20240711,154900,2039015965,2035,2035,2035,2035,0
|
|
20240711,154800,2039015965,2035,2035,2035,2035,0
|
|
20240711,154700,2039015965,2035,2035,2035,2035,0
|
|
20240711,154600,2039015965,2035,2035,2035,2035,0
|
|
20240711,154500,2039015965,2035,2035,2035,2035,0
|
|
20240711,154400,2039015965,2035,2035,2035,2035,0
|
|
20240711,154300,2039015965,2035,2035,2035,2035,0
|
|
20240711,154200,2039015965,2035,2035,2035,2035,0
|
|
20240711,154100,2039015965,2035,2035,2035,2035,0
|
|
20240711,154000,2039015965,2035,2035,2035,2035,0
|
|
20240711,153900,2039015965,2035,2035,2035,2035,0
|
|
20240711,153800,2039015965,2035,2035,2035,2035,0
|
|
20240711,153700,2039015965,2035,2035,2035,2035,0
|
|
20240711,153600,2039015965,2035,2035,2035,2035,0
|
|
20240711,153500,2039015965,2035,2035,2035,2035,0
|
|
20240711,153400,2039015965,2035,2035,2035,2035,0
|
|
20240711,153300,2039015965,2035,2035,2035,2035,0
|
|
20240711,153200,2039015965,2035,2035,2035,2035,0
|
|
20240711,153100,2039015965,2035,2035,2035,2035,0
|
|
20240711,153000,2039015965,2035,2035,2035,2035,16939
|
|
20240711,152900,2004545100,2040,2040,2040,2040,0
|
|
20240711,152800,2004545100,2040,2040,2040,2040,0
|
|
20240711,152700,2004545100,2040,2040,2040,2040,0
|
|
20240711,152600,2004545100,2040,2040,2040,2040,0
|
|
20240711,152500,2004545100,2040,2040,2040,2040,0
|
|
20240711,152400,2004545100,2040,2040,2040,2040,0
|
|
20240711,152300,2004545100,2040,2040,2040,2040,0
|
|
20240711,152200,2004545100,2040,2040,2040,2040,0
|
|
20240711,152100,2004545100,2040,2040,2040,2040,0
|
|
20240711,152000,2004545100,2040,2040,2040,2040,0
|
|
20240711,151900,2004545100,2040,2040,2045,2040,4573
|
|
20240711,151800,1995202265,2045,2040,2045,2035,2862
|
|
20240711,151700,1989351500,2040,2040,2040,2035,2768
|
|
20240711,151600,1983706115,2035,2035,2040,2035,5629
|
|
20240711,151500,1972251095,2035,2040,2040,2035,1669
|
|
20240711,151400,1968846725,2040,2040,2045,2040,6883
|
|
20240711,151300,1954805400,2035,2035,2035,2035,545
|
|
20240711,151200,1953696325,2035,2040,2040,2035,417
|
|
20240711,151100,1952846230,2035,2035,2040,2035,6049
|
|
20240711,151000,1940534250,2035,2035,2040,2035,167
|
|
20240711,150900,1940194165,2035,2035,2040,2035,1488
|
|
20240711,150800,1937159230,2035,2035,2035,2035,2308
|
|
20240711,150700,1932462450,2040,2035,2040,2035,122
|
|
20240711,150600,1932214165,2035,2040,2040,2035,1538
|
|
20240711,150500,1929082085,2035,2040,2040,2035,4455
|
|
20240711,150400,1919994275,2040,2040,2040,2040,580
|
|
20240711,150300,1918811075,2040,2040,2045,2040,2712
|
|
20240711,150200,1913278545,2040,2040,2040,2040,2311
|
|
20240711,150100,1908564105,2040,2035,2040,2035,1152
|
|
20240711,150000,1906214535,2040,2040,2040,2035,8256
|
|
20240711,145900,1889372600,2035,2040,2040,2035,200
|
|
20240711,145800,1888965100,2040,2040,2040,2040,414
|
|
20240711,145700,1888120540,2035,2035,2040,2035,7328
|
|
20240711,145600,1873206560,2035,2040,2040,2035,1014
|
|
20240711,145500,1871138060,2040,2040,2040,2035,607
|
|
20240711,145400,1869902245,2040,2045,2045,2040,38281
|
|
20240711,145300,1791808930,2045,2040,2045,2040,4580
|
|
20240711,145200,1782465675,2040,2040,2045,2040,3010
|
|
20240711,145100,1776325250,2040,2045,2045,2040,1080
|
|
20240711,145000,1774116665,2045,2045,2045,2045,3017
|
|
20240711,144900,1767946900,2045,2045,2045,2040,13
|
|
20240711,144800,1767920325,2045,2045,2045,2040,4
|
|
20240711,144700,1767912150,2040,2040,2045,2040,1204
|
|
20240711,144600,1765455970,2040,2040,2040,2040,2500
|
|
20240711,144500,1760355970,2040,2040,2040,2040,4
|
|
20240711,144400,1760347810,2040,2045,2045,2040,4002
|
|
20240711,144300,1752183720,2045,2040,2045,2040,1179
|
|
20240711,144200,1749778535,2040,2040,2040,2040,6583
|
|
20240711,144100,1736349215,2040,2040,2040,2040,1021
|
|
20240711,144000,1734266375,2040,2040,2040,2040,775
|
|
20240711,143900,1732685375,2040,2040,2040,2040,2131
|
|
20240711,143800,1728338135,2045,2045,2045,2045,1424
|
|
20240711,143700,1725426055,2045,2045,2045,2040,5047
|
|
20240711,143600,1715130050,2045,2045,2045,2045,157
|
|
20240711,143500,1714808985,2045,2045,2045,2040,130
|
|
20240711,143400,1714543145,2040,2045,2045,2040,1381
|
|
20240711,143300,1711725895,2045,2040,2045,2040,11
|
|
20240711,143200,1711703405,2040,2045,2045,2040,5
|
|
20240711,143100,1711693185,2040,2040,2040,2040,3
|
|
20240711,143000,1711687065,2040,2040,2040,2040,838
|
|
20240711,142900,1709977545,2040,2045,2045,2040,3003
|
|
20240711,142800,1703851420,2045,2045,2045,2045,655
|
|
20240711,142700,1702511945,2045,2050,2050,2045,505
|
|
20240711,142600,1701479195,2045,2045,2045,2040,672
|
|
20240711,142500,1700104960,2045,2045,2045,2045,186
|
|
20240711,142400,1699724590,2040,2045,2045,2040,16
|
|
20240711,142300,1699691945,2040,2045,2045,2040,54
|
|
20240711,142200,1699581775,2045,2045,2045,2045,5586
|
|
20240711,142100,1688158405,2045,2050,2050,2045,65
|
|
20240711,142000,1688025430,2045,2050,2050,2045,144
|
|
20240711,141900,1687730450,2045,2045,2045,2045,5024
|
|
20240711,141800,1677456370,2045,2050,2050,2045,13007
|
|
20240711,141700,1650857030,2050,2045,2050,2045,816
|
|
20240711,141600,1649184285,2050,2050,2050,2050,300
|
|
20240711,141500,1648569285,2050,2045,2050,2045,250
|
|
20240711,141400,1648057785,2050,2050,2050,2045,243
|
|
20240711,141300,1647559885,2045,2050,2050,2045,412
|
|
20240711,141200,1646716295,2050,2050,2050,2050,98
|
|
20240711,141100,1646515395,2050,2050,2050,2050,4
|
|
20240711,141000,1646507195,2045,2045,2045,2045,15
|
|
20240711,140900,1646476520,2045,2045,2045,2045,0
|
|
20240711,140800,1646476520,2045,2045,2045,2045,333
|
|
20240711,140700,1645795535,2045,2050,2050,2045,2038
|
|
20240711,140600,1641617645,2050,2050,2050,2045,1060
|
|
20240711,140500,1639449645,2045,2050,2050,2045,4
|
|
20240711,140400,1639441460,2045,2050,2050,2045,10
|
|
20240711,140300,1639420995,2045,2050,2050,2045,1335
|
|
20240711,140200,1636690745,2050,2045,2050,2040,8799
|
|
20240711,140100,1618697545,2045,2045,2045,2040,56
|
|
20240711,140000,1618583035,2045,2045,2045,2040,2654
|
|
20240711,135900,1613156135,2045,2045,2045,2045,618
|
|
20240711,135800,1611892325,2045,2045,2045,2040,3591
|
|
20240711,135700,1604552745,2040,2040,2045,2040,1536
|
|
20240711,135600,1601414255,2045,2045,2045,2045,1110
|
|
20240711,135500,1599144305,2040,2040,2040,2040,0
|
|
20240711,135400,1599144305,2040,2045,2045,2040,1514
|
|
20240711,135300,1596055690,2045,2040,2045,2040,4296
|
|
20240711,135200,1587279945,2040,2040,2040,2040,679
|
|
20240711,135100,1585894785,2040,2045,2045,2040,754
|
|
20240711,135000,1584352865,2045,2045,2045,2045,1629
|
|
20240711,134900,1581021560,2045,2045,2045,2045,42
|
|
20240711,134800,1580935670,2045,2050,2050,2045,33
|
|
20240711,134700,1580868180,2045,2040,2045,2040,5026
|
|
20240711,134600,1570599135,2040,2045,2045,2040,11
|
|
20240711,134500,1570576645,2045,2045,2045,2045,3511
|
|
20240711,134400,1563396650,2045,2045,2050,2045,1480
|
|
20240711,134300,1560366735,2045,2045,2045,2045,935
|
|
20240711,134200,1558454660,2045,2045,2050,2045,5348
|
|
20240711,134100,1547517250,2045,2045,2045,2045,5354
|
|
20240711,134000,1536568320,2045,2045,2045,2045,3252
|
|
20240711,133900,1529917980,2045,2045,2045,2045,0
|
|
20240711,133800,1529917980,2045,2045,2045,2045,1800
|
|
20240711,133700,1526236980,2050,2050,2050,2050,51
|
|
20240711,133600,1526132430,2050,2045,2050,2045,10076
|
|
20240711,133500,1505526635,2050,2050,2050,2050,0
|
|
20240711,133400,1505526635,2050,2045,2055,2045,56
|
|
20240711,133300,1505411855,2050,2050,2050,2050,260
|
|
20240711,133200,1504878855,2050,2050,2055,2050,5231
|
|
20240711,133100,1494155290,2050,2045,2050,2045,2517
|
|
20240711,133000,1489000950,2045,2050,2050,2045,296
|
|
20240711,132900,1488395625,2050,2050,2050,2050,5
|
|
20240711,132800,1488385375,2045,2045,2045,2045,0
|
|
20240711,132700,1488385375,2045,2050,2050,2045,64
|
|
20240711,132600,1488254480,2050,2050,2050,2050,0
|
|
20240711,132500,1488254480,2050,2045,2050,2045,3159
|
|
20240711,132400,1481781815,2045,2045,2045,2045,3317
|
|
20240711,132300,1474998550,2050,2045,2050,2045,151
|
|
20240711,132200,1474689255,2045,2050,2050,2045,451
|
|
20240711,132100,1473766905,2050,2050,2050,2050,1
|
|
20240711,132000,1473764855,2050,2050,2050,2050,31
|
|
20240711,131900,1473701305,2045,2045,2045,2045,1002
|
|
20240711,131800,1471652215,2050,2045,2050,2045,7604
|
|
20240711,131700,1456102030,2050,2050,2055,2045,46512
|
|
20240711,131600,1360754515,2050,2050,2050,2050,3017
|
|
20240711,131500,1354569665,2050,2050,2050,2050,5751
|
|
20240711,131400,1342780115,2055,2055,2055,2055,0
|
|
20240711,131300,1342780115,2055,2055,2055,2055,600
|
|
20240711,131200,1341547115,2055,2055,2055,2055,63
|
|
20240711,131100,1341417650,2050,2050,2050,2050,294
|
|
20240711,131000,1340814950,2050,2055,2055,2050,771
|
|
20240711,130900,1339233115,2055,2055,2055,2055,13
|
|
20240711,130800,1339206400,2055,2055,2055,2050,93
|
|
20240711,130700,1339015310,2055,2055,2055,2055,511
|
|
20240711,130600,1337965205,2055,2055,2055,2055,100
|
|
20240711,130500,1337759705,2055,2050,2055,2050,600
|
|
20240711,130400,1336528205,2050,2050,2050,2050,238
|
|
20240711,130300,1336040305,2050,2055,2055,2050,10714
|
|
20240711,130200,1314044105,2060,2060,2060,2060,1
|
|
20240711,130100,1314042045,2055,2055,2055,2050,2527
|
|
20240711,130000,1308853295,2055,2055,2055,2055,3212
|
|
20240711,125900,1302252635,2055,2055,2055,2055,786
|
|
20240711,125800,1300637405,2055,2055,2055,2055,256
|
|
20240711,125700,1300111325,2055,2050,2055,2050,1351
|
|
20240711,125600,1297336775,2050,2055,2055,2050,1004
|
|
20240711,125500,1295278565,2060,2060,2060,2060,0
|
|
20240711,125400,1295278565,2060,2055,2060,2055,568
|
|
20240711,125300,1294109735,2055,2050,2055,2050,105
|
|
20240711,125200,1293894010,2055,2055,2055,2050,2410
|
|
20240711,125100,1288941510,2055,2055,2055,2055,206
|
|
20240711,125000,1288518180,2055,2055,2055,2055,0
|
|
20240711,124900,1288518180,2055,2050,2055,2050,91
|
|
20240711,124800,1288331625,2050,2050,2050,2050,0
|
|
20240711,124700,1288331625,2050,2050,2050,2050,1
|
|
20240711,124600,1288329575,2055,2055,2055,2050,1124
|
|
20240711,124500,1286019770,2055,2050,2055,2050,496
|
|
20240711,124400,1285000535,2050,2050,2055,2050,1047
|
|
20240711,124300,1282854170,2055,2055,2055,2055,700
|
|
20240711,124200,1281415670,2055,2050,2055,2050,2084
|
|
20240711,124100,1277134845,2055,2055,2055,2055,1500
|
|
20240711,124000,1274052345,2055,2050,2055,2050,2431
|
|
20240711,123900,1269057140,2050,2055,2055,2050,343
|
|
20240711,123800,1268352895,2055,2055,2055,2055,4
|
|
20240711,123700,1268344675,2055,2055,2055,2055,21
|
|
20240711,123600,1268301520,2050,2050,2050,2050,827
|
|
20240711,123500,1266606170,2050,2055,2055,2050,366
|
|
20240711,123400,1265855840,2055,2050,2055,2050,554
|
|
20240711,123300,1264717420,2050,2050,2050,2050,4000
|
|
20240711,123200,1256517420,2050,2055,2055,2050,34
|
|
20240711,123100,1256447560,2050,2050,2050,2050,172
|
|
20240711,123000,1256094960,2050,2055,2055,2050,519
|
|
20240711,122900,1255030910,2055,2055,2055,2055,0
|
|
20240711,122800,1255030910,2055,2055,2055,2055,102
|
|
20240711,122700,1254821300,2050,2050,2050,2050,2000
|
|
20240711,122600,1250721300,2055,2055,2055,2055,10
|
|
20240711,122500,1250700750,2050,2055,2055,2050,1491
|
|
20240711,122400,1247644195,2050,2050,2050,2050,2307
|
|
20240711,122300,1242914845,2050,2055,2055,2050,1070
|
|
20240711,122200,1240720785,2055,2055,2055,2055,4
|
|
20240711,122100,1240712565,2055,2055,2055,2055,365
|
|
20240711,122000,1239962490,2055,2055,2055,2055,50
|
|
20240711,121900,1239859740,2055,2050,2055,2050,805
|
|
20240711,121800,1238208490,2050,2050,2050,2050,5000
|
|
20240711,121700,1227958490,2055,2055,2055,2055,566
|
|
20240711,121600,1226795360,2055,2055,2055,2050,160
|
|
20240711,121500,1226467345,2050,2050,2050,2050,154
|
|
20240711,121400,1226151645,2055,2055,2055,2050,3553
|
|
20240711,121300,1218850420,2055,2060,2060,2055,25
|
|
20240711,121200,1218798945,2060,2060,2060,2060,25
|
|
20240711,121100,1218747445,2060,2060,2060,2060,0
|
|
20240711,121000,1218747445,2060,2055,2060,2055,2
|
|
20240711,120900,1218743330,2055,2055,2055,2055,0
|
|
20240711,120800,1218743330,2055,2060,2060,2055,6
|
|
20240711,120700,1218730975,2060,2060,2060,2060,3
|
|
20240711,120600,1218724795,2060,2060,2060,2060,2178
|
|
20240711,120500,1214238115,2055,2055,2055,2055,510
|
|
20240711,120400,1213190065,2050,2055,2055,2050,3905
|
|
20240711,120300,1205169260,2060,2060,2060,2060,86
|
|
20240711,120200,1204992100,2055,2055,2055,2055,365
|
|
20240711,120100,1204242025,2055,2055,2055,2050,1552
|
|
20240711,120000,1201052715,2055,2055,2055,2055,2100
|
|
20240711,115900,1196737215,2055,2055,2055,2055,0
|
|
20240711,115800,1196737215,2055,2055,2055,2055,2889
|
|
20240711,115700,1190800320,2055,2055,2055,2055,59
|
|
20240711,115600,1190679075,2055,2055,2055,2055,3531
|
|
20240711,115500,1183422870,2055,2055,2055,2055,1046
|
|
20240711,115400,1181273340,2055,2050,2055,2050,2155
|
|
20240711,115300,1176855090,2055,2055,2055,2055,100
|
|
20240711,115200,1176649590,2055,2055,2055,2055,0
|
|
20240711,115100,1176649590,2055,2055,2055,2055,300
|
|
20240711,115000,1176033090,2055,2050,2055,2050,288
|
|
20240711,114900,1175442490,2055,2055,2055,2055,633
|
|
20240711,114800,1174141675,2055,2055,2055,2055,335
|
|
20240711,114700,1173453250,2055,2055,2055,2055,366
|
|
20240711,114600,1172701120,2055,2055,2055,2055,111
|
|
20240711,114500,1172473015,2055,2055,2055,2055,117
|
|
20240711,114400,1172232580,2055,2055,2055,2050,5014
|
|
20240711,114300,1161928815,2050,2050,2050,2050,240
|
|
20240711,114200,1161436815,2050,2055,2055,2050,20829
|
|
20240711,114100,1118642550,2060,2060,2060,2060,0
|
|
20240711,114000,1118642550,2060,2055,2060,2055,1009
|
|
20240711,113900,1116569015,2055,2055,2055,2055,62
|
|
20240711,113800,1116441605,2055,2055,2055,2055,1
|
|
20240711,113700,1116439550,2055,2055,2055,2055,150
|
|
20240711,113600,1116131300,2055,2055,2055,2055,5500
|
|
20240711,113500,1104828800,2060,2060,2060,2060,30
|
|
20240711,113400,1104767000,2060,2060,2060,2060,108
|
|
20240711,113300,1104544520,2060,2060,2060,2060,9
|
|
20240711,113200,1104525980,2055,2055,2055,2055,1299
|
|
20240711,113100,1101856535,2055,2055,2055,2055,1
|
|
20240711,113000,1101854480,2055,2055,2055,2055,1000
|
|
20240711,112900,1099799480,2060,2055,2060,2055,892
|
|
20240711,112800,1097966415,2055,2055,2055,2055,1700
|
|
20240711,112700,1094472915,2060,2060,2060,2060,1
|
|
20240711,112600,1094470855,2060,2060,2060,2060,101
|
|
20240711,112500,1094262795,2060,2060,2060,2060,200
|
|
20240711,112400,1093850795,2055,2055,2055,2055,0
|
|
20240711,112300,1093850795,2055,2055,2055,2055,84
|
|
20240711,112200,1093678175,2060,2060,2060,2060,11
|
|
20240711,112100,1093655515,2060,2055,2060,2055,502
|
|
20240711,112000,1092623895,2055,2055,2060,2055,1804
|
|
20240711,111900,1088915275,2060,2060,2060,2060,57
|
|
20240711,111800,1088797855,2060,2060,2060,2060,0
|
|
20240711,111700,1088797855,2060,2055,2060,2055,731
|
|
20240711,111600,1087295640,2055,2060,2060,2055,380
|
|
20240711,111500,1086514665,2060,2060,2060,2055,1089
|
|
20240711,111400,1084276720,2060,2060,2060,2060,62
|
|
20240711,111300,1084149000,2060,2055,2060,2055,56
|
|
20240711,111200,1084033670,2055,2055,2060,2055,256
|
|
20240711,111100,1083507585,2055,2055,2055,2055,1544
|
|
20240711,111000,1080334665,2055,2055,2055,2055,8107
|
|
20240711,110900,1063674780,2060,2055,2060,2055,153
|
|
20240711,110800,1063359865,2055,2055,2055,2055,1001
|
|
20240711,110700,1061302810,2055,2055,2055,2055,786
|
|
20240711,110600,1059687580,2055,2060,2060,2055,119
|
|
20240711,110500,1059443010,2060,2055,2060,2055,363
|
|
20240711,110400,1058695535,2055,2055,2055,2055,0
|
|
20240711,110300,1058695535,2055,2055,2055,2055,0
|
|
20240711,110200,1058695535,2055,2060,2060,2055,150
|
|
20240711,110100,1058386785,2060,2060,2060,2060,5714
|
|
20240711,110000,1046615945,2060,2055,2060,2055,15
|
|
20240711,105900,1046585050,2055,2055,2060,2055,708
|
|
20240711,105800,1045130095,2060,2060,2060,2060,1792
|
|
20240711,105700,1041438575,2060,2060,2060,2060,92
|
|
20240711,105600,1041249055,2055,2055,2055,2055,2274
|
|
20240711,105500,1036575985,2060,2060,2060,2060,1
|
|
20240711,105400,1036573925,2060,2060,2060,2060,30
|
|
20240711,105300,1036512125,2060,2060,2060,2060,0
|
|
20240711,105200,1036512125,2060,2060,2060,2060,1002
|
|
20240711,105100,1034448005,2060,2055,2060,2055,414
|
|
20240711,105000,1033595380,2060,2055,2060,2055,1002
|
|
20240711,104900,1031536260,2055,2055,2060,2055,711
|
|
20240711,104800,1030074105,2055,2055,2055,2055,290
|
|
20240711,104700,1029478155,2055,2055,2055,2055,0
|
|
20240711,104600,1029478155,2055,2060,2060,2055,166
|
|
20240711,104500,1029136950,2055,2055,2055,2055,4973
|
|
20240711,104400,1018917435,2060,2060,2060,2060,1918
|
|
20240711,104300,1014966355,2055,2055,2055,2055,105
|
|
20240711,104200,1014750580,2060,2055,2060,2055,213
|
|
20240711,104100,1014312455,2055,2055,2055,2055,5480
|
|
20240711,104000,1003051055,2055,2055,2060,2055,5442
|
|
20240711,103900,991866745,2055,2060,2060,2055,496
|
|
20240711,103800,990845735,2060,2060,2060,2060,0
|
|
20240711,103700,990845735,2060,2060,2060,2060,646
|
|
20240711,103600,989514975,2060,2060,2060,2055,6275
|
|
20240711,103500,976590245,2055,2055,2055,2055,0
|
|
20240711,103400,976590245,2055,2055,2055,2055,387
|
|
20240711,103300,975794960,2060,2060,2060,2055,1019
|
|
20240711,103200,973695825,2055,2060,2060,2055,2002
|
|
20240711,103100,969574825,2060,2060,2060,2055,4142
|
|
20240711,103000,961043270,2060,2060,2060,2060,48
|
|
20240711,102900,960944390,2060,2065,2065,2060,3697
|
|
20240711,102800,953310135,2060,2060,2060,2060,502
|
|
20240711,102700,952276015,2060,2060,2060,2060,903
|
|
20240711,102600,950415835,2060,2060,2060,2060,747
|
|
20240711,102500,948877015,2060,2060,2060,2060,10007
|
|
20240711,102400,928262595,2055,2055,2055,2055,5260
|
|
20240711,102300,917453295,2060,2055,2060,2055,2142
|
|
20240711,102200,913048830,2055,2055,2060,2055,2974
|
|
20240711,102100,906934265,2060,2055,2060,2055,631
|
|
20240711,102000,905637060,2055,2060,2060,2055,184
|
|
20240711,101900,905258260,2060,2060,2060,2060,1008
|
|
20240711,101800,903181780,2060,2060,2060,2055,2050
|
|
20240711,101700,898958990,2060,2060,2060,2055,891
|
|
20240711,101600,897124030,2055,2060,2060,2055,2920
|
|
20240711,101500,891113430,2055,2055,2060,2055,1417
|
|
20240711,101400,888201490,2055,2060,2060,2055,6479
|
|
20240711,101300,874855925,2060,2060,2060,2060,1356
|
|
20240711,101200,872062565,2060,2060,2060,2060,1010
|
|
20240711,101100,869981965,2060,2060,2060,2055,8128
|
|
20240711,101000,853263885,2055,2055,2060,2055,1751
|
|
20240711,100900,849658080,2055,2060,2060,2055,7371
|
|
20240711,100800,834490105,2060,2055,2060,2055,7765
|
|
20240711,100700,818512580,2060,2060,2060,2055,3037
|
|
20240711,100600,812256860,2060,2060,2060,2055,3034
|
|
20240711,100500,806007235,2060,2055,2060,2055,3556
|
|
20240711,100400,798681880,2060,2065,2065,2060,1617
|
|
20240711,100300,795349355,2060,2060,2060,2060,4990
|
|
20240711,100200,785069955,2060,2060,2060,2060,2313
|
|
20240711,100100,780305175,2065,2065,2065,2060,1206
|
|
20240711,100000,777820770,2065,2060,2065,2060,5313
|
|
20240711,095900,766875965,2060,2065,2065,2060,13565
|
|
20240711,095800,738929550,2060,2065,2065,2060,640
|
|
20240711,095700,737610730,2065,2065,2065,2065,3138
|
|
20240711,095600,731130760,2065,2060,2065,2060,1725
|
|
20240711,095500,727577205,2060,2060,2065,2060,2490
|
|
20240711,095400,722447770,2060,2060,2060,2060,0
|
|
20240711,095300,722447770,2060,2065,2065,2060,2289
|
|
20240711,095200,717729930,2065,2065,2065,2065,134
|
|
20240711,095100,717453220,2065,2065,2065,2060,1467
|
|
20240711,095000,714423965,2065,2065,2065,2060,3261
|
|
20240711,094900,707690730,2065,2060,2065,2060,1544
|
|
20240711,094800,704510070,2060,2060,2060,2060,2840
|
|
20240711,094700,698659670,2065,2060,2065,2060,478
|
|
20240711,094600,697673370,2060,2065,2065,2060,103
|
|
20240711,094500,697461175,2065,2065,2065,2060,4738
|
|
20240711,094400,687682055,2065,2065,2065,2060,1225
|
|
20240711,094300,685152435,2065,2060,2065,2060,1646
|
|
20240711,094200,681753735,2065,2065,2065,2060,90
|
|
20240711,094100,681568020,2065,2060,2065,2060,5423
|
|
20240711,094000,670396465,2060,2065,2065,2060,1568
|
|
20240711,093900,667166250,2065,2065,2065,2065,226
|
|
20240711,093800,666699560,2060,2065,2065,2060,2285
|
|
20240711,093700,661989175,2065,2065,2065,2060,3173
|
|
20240711,093600,655441930,2060,2065,2065,2060,1160
|
|
20240711,093500,653047205,2065,2065,2065,2060,128
|
|
20240711,093400,652783345,2065,2060,2065,2060,2333
|
|
20240711,093300,647977200,2060,2060,2065,2060,2033
|
|
20240711,093200,643788980,2060,2070,2070,2060,2435
|
|
20240711,093100,638762620,2065,2065,2065,2065,8254
|
|
20240711,093000,621718110,2065,2065,2065,2060,3935
|
|
20240711,092900,613600265,2065,2065,2065,2065,301
|
|
20240711,092800,612978700,2065,2060,2065,2060,10678
|
|
20240711,092700,590981575,2060,2060,2060,2060,8176
|
|
20240711,092600,574139015,2060,2065,2065,2060,2801
|
|
20240711,092500,568363710,2060,2065,2065,2060,2504
|
|
20240711,092400,563200580,2065,2060,2065,2060,1919
|
|
20240711,092300,559239225,2065,2060,2065,2060,8239
|
|
20240711,092200,542266440,2065,2065,2065,2060,11605
|
|
20240711,092100,518359625,2060,2065,2065,2060,6821
|
|
20240711,092000,504274435,2070,2065,2070,2065,9599
|
|
20240711,091900,484447495,2065,2065,2065,2065,5061
|
|
20240711,091800,473996530,2065,2065,2065,2065,6268
|
|
20240711,091700,461053110,2065,2065,2065,2065,594
|
|
20240711,091600,459826500,2070,2070,2070,2065,2866
|
|
20240711,091500,453906235,2070,2065,2070,2065,3378
|
|
20240711,091400,446929450,2065,2065,2065,2060,4078
|
|
20240711,091300,438514095,2060,2070,2070,2060,15418
|
|
20240711,091200,406670940,2070,2070,2070,2065,2541
|
|
20240711,091100,401418570,2065,2065,2070,2065,5737
|
|
20240711,091000,389571540,2065,2075,2075,2065,12292
|
|
20240711,090900,364124450,2075,2075,2075,2075,6611
|
|
20240711,090800,350406625,2075,2070,2075,2070,3497
|
|
20240711,090700,343166225,2070,2070,2075,2070,897
|
|
20240711,090600,341309195,2075,2070,2075,2070,35792
|
|
20240711,090500,267082425,2070,2080,2080,2070,13410
|
|
20240711,090400,239300420,2080,2075,2080,2070,19909
|
|
20240711,090300,198052415,2075,2080,2080,2075,12032
|
|
20240711,090200,173065840,2080,2075,2080,2075,8846
|
|
20240711,090100,154699975,2080,2085,2085,2075,24484
|
|
20240711,090000,103749745,2085,2075,2085,2075,49977
|