577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,183300,1941449440,2465,2465,2465,2465,0
|
|
20240704,183200,1941449440,2465,2465,2465,2465,0
|
|
20240704,183100,1941449440,2465,2465,2465,2465,0
|
|
20240704,183000,1941449440,2465,2465,2465,2465,0
|
|
20240704,182900,1941449440,2465,2465,2465,2465,0
|
|
20240704,182800,1941449440,2465,2465,2465,2465,0
|
|
20240704,182700,1941449440,2465,2465,2465,2465,0
|
|
20240704,182600,1941449440,2465,2465,2465,2465,0
|
|
20240704,182500,1941449440,2465,2465,2465,2465,0
|
|
20240704,182400,1941449440,2465,2465,2465,2465,0
|
|
20240704,182300,1941449440,2465,2465,2465,2465,0
|
|
20240704,182200,1941449440,2465,2465,2465,2465,0
|
|
20240704,182100,1941449440,2465,2465,2465,2465,0
|
|
20240704,182000,1941449440,2465,2465,2465,2465,0
|
|
20240704,181900,1941449440,2465,2465,2465,2465,0
|
|
20240704,181800,1941449440,2465,2465,2465,2465,0
|
|
20240704,181700,1941449440,2465,2465,2465,2465,0
|
|
20240704,181600,1941449440,2465,2465,2465,2465,0
|
|
20240704,181500,1941449440,2465,2465,2465,2465,0
|
|
20240704,181400,1941449440,2465,2465,2465,2465,0
|
|
20240704,181300,1941449440,2465,2465,2465,2465,0
|
|
20240704,181200,1941449440,2465,2465,2465,2465,0
|
|
20240704,181100,1941449440,2465,2465,2465,2465,0
|
|
20240704,181000,1941449440,2465,2465,2465,2465,0
|
|
20240704,180900,1941449440,2465,2465,2465,2465,0
|
|
20240704,180800,1941449440,2465,2465,2465,2465,0
|
|
20240704,180700,1941449440,2465,2465,2465,2465,0
|
|
20240704,180600,1941449440,2465,2465,2465,2465,0
|
|
20240704,180500,1941449440,2465,2465,2465,2465,0
|
|
20240704,180400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,180300,1941449440,2465,2465,2465,2465,0
|
|
20240704,180200,1941449440,2465,2465,2465,2465,0
|
|
20240704,180100,1941449440,2465,2465,2465,2465,0
|
|
20240704,180000,1941449440,2465,2465,2465,2465,0
|
|
20240704,175900,1941449440,2465,2465,2465,2465,0
|
|
20240704,175800,1941449440,2465,2465,2465,2465,0
|
|
20240704,175700,1941449440,2465,2465,2465,2465,0
|
|
20240704,175600,1941449440,2465,2465,2465,2465,0
|
|
20240704,175500,1941449440,2465,2465,2465,2465,0
|
|
20240704,175400,1941449440,2465,2465,2465,2465,0
|
|
20240704,175300,1941449440,2465,2465,2465,2465,0
|
|
20240704,175200,1941449440,2465,2465,2465,2465,0
|
|
20240704,175100,1941449440,2465,2465,2465,2465,0
|
|
20240704,175000,1941449440,2465,2465,2465,2465,0
|
|
20240704,174900,1941449440,2465,2465,2465,2465,0
|
|
20240704,174800,1941449440,2465,2465,2465,2465,0
|
|
20240704,174700,1941449440,2465,2465,2465,2465,0
|
|
20240704,174600,1941449440,2465,2465,2465,2465,0
|
|
20240704,174500,1941449440,2465,2465,2465,2465,0
|
|
20240704,174400,1941449440,2465,2465,2465,2465,0
|
|
20240704,174300,1941449440,2465,2465,2465,2465,0
|
|
20240704,174200,1941449440,2465,2465,2465,2465,0
|
|
20240704,174100,1941449440,2465,2465,2465,2465,0
|
|
20240704,174000,1941449440,2465,2465,2465,2465,0
|
|
20240704,173900,1941449440,2465,2465,2465,2465,0
|
|
20240704,173800,1941449440,2465,2465,2465,2465,0
|
|
20240704,173700,1941449440,2465,2465,2465,2465,0
|
|
20240704,173600,1941449440,2465,2465,2465,2465,0
|
|
20240704,173500,1941449440,2465,2465,2465,2465,0
|
|
20240704,173400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,173300,1941449440,2465,2465,2465,2465,0
|
|
20240704,173200,1941449440,2465,2465,2465,2465,0
|
|
20240704,173100,1941449440,2465,2465,2465,2465,0
|
|
20240704,173000,1941449440,2465,2465,2465,2465,0
|
|
20240704,172900,1941449440,2465,2465,2465,2465,0
|
|
20240704,172800,1941449440,2465,2465,2465,2465,0
|
|
20240704,172700,1941449440,2465,2465,2465,2465,0
|
|
20240704,172600,1941449440,2465,2465,2465,2465,0
|
|
20240704,172500,1941449440,2465,2465,2465,2465,0
|
|
20240704,172400,1941449440,2465,2465,2465,2465,0
|
|
20240704,172300,1941449440,2465,2465,2465,2465,0
|
|
20240704,172200,1941449440,2465,2465,2465,2465,0
|
|
20240704,172100,1941449440,2465,2465,2465,2465,0
|
|
20240704,172000,1941449440,2465,2465,2465,2465,0
|
|
20240704,171900,1941449440,2465,2465,2465,2465,0
|
|
20240704,171800,1941449440,2465,2465,2465,2465,0
|
|
20240704,171700,1941449440,2465,2465,2465,2465,0
|
|
20240704,171600,1941449440,2465,2465,2465,2465,0
|
|
20240704,171500,1941449440,2465,2465,2465,2465,0
|
|
20240704,171400,1941449440,2465,2465,2465,2465,0
|
|
20240704,171300,1941449440,2465,2465,2465,2465,0
|
|
20240704,171200,1941449440,2465,2465,2465,2465,0
|
|
20240704,171100,1941449440,2465,2465,2465,2465,0
|
|
20240704,171000,1941449440,2465,2465,2465,2465,0
|
|
20240704,170900,1941449440,2465,2465,2465,2465,0
|
|
20240704,170800,1941449440,2465,2465,2465,2465,0
|
|
20240704,170700,1941449440,2465,2465,2465,2465,0
|
|
20240704,170600,1941449440,2465,2465,2465,2465,0
|
|
20240704,170500,1941449440,2465,2465,2465,2465,0
|
|
20240704,170400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,170300,1941449440,2465,2465,2465,2465,0
|
|
20240704,170200,1941449440,2465,2465,2465,2465,0
|
|
20240704,170100,1941449440,2465,2465,2465,2465,0
|
|
20240704,170000,1941449440,2465,2465,2465,2465,0
|
|
20240704,165900,1941449440,2465,2465,2465,2465,0
|
|
20240704,165800,1941449440,2465,2465,2465,2465,0
|
|
20240704,165700,1941449440,2465,2465,2465,2465,0
|
|
20240704,165600,1941449440,2465,2465,2465,2465,0
|
|
20240704,165500,1941449440,2465,2465,2465,2465,0
|
|
20240704,165400,1941449440,2465,2465,2465,2465,0
|
|
20240704,165300,1941449440,2465,2465,2465,2465,0
|
|
20240704,165200,1941449440,2465,2465,2465,2465,0
|
|
20240704,165100,1941449440,2465,2465,2465,2465,0
|
|
20240704,165000,1941449440,2465,2465,2465,2465,0
|
|
20240704,164900,1941449440,2465,2465,2465,2465,0
|
|
20240704,164800,1941449440,2465,2465,2465,2465,0
|
|
20240704,164700,1941449440,2465,2465,2465,2465,0
|
|
20240704,164600,1941449440,2465,2465,2465,2465,0
|
|
20240704,164500,1941449440,2465,2465,2465,2465,0
|
|
20240704,164400,1941449440,2465,2465,2465,2465,0
|
|
20240704,164300,1941449440,2465,2465,2465,2465,0
|
|
20240704,164200,1941449440,2465,2465,2465,2465,0
|
|
20240704,164100,1941449440,2465,2465,2465,2465,0
|
|
20240704,164000,1941449440,2465,2465,2465,2465,0
|
|
20240704,163900,1941449440,2465,2465,2465,2465,0
|
|
20240704,163800,1941449440,2465,2465,2465,2465,0
|
|
20240704,163700,1941449440,2465,2465,2465,2465,0
|
|
20240704,163600,1941449440,2465,2465,2465,2465,0
|
|
20240704,163500,1941449440,2465,2465,2465,2465,0
|
|
20240704,163400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,163300,1941449440,2465,2465,2465,2465,0
|
|
20240704,163200,1941449440,2465,2465,2465,2465,0
|
|
20240704,163100,1941449440,2465,2465,2465,2465,0
|
|
20240704,163000,1941449440,2465,2465,2465,2465,0
|
|
20240704,162900,1941449440,2465,2465,2465,2465,0
|
|
20240704,162800,1941449440,2465,2465,2465,2465,0
|
|
20240704,162700,1941449440,2465,2465,2465,2465,0
|
|
20240704,162600,1941449440,2465,2465,2465,2465,0
|
|
20240704,162500,1941449440,2465,2465,2465,2465,0
|
|
20240704,162400,1941449440,2465,2465,2465,2465,0
|
|
20240704,162300,1941449440,2465,2465,2465,2465,0
|
|
20240704,162200,1941449440,2465,2465,2465,2465,0
|
|
20240704,162100,1941449440,2465,2465,2465,2465,0
|
|
20240704,162000,1941449440,2465,2465,2465,2465,0
|
|
20240704,161900,1941449440,2465,2465,2465,2465,0
|
|
20240704,161800,1941449440,2465,2465,2465,2465,0
|
|
20240704,161700,1941449440,2465,2465,2465,2465,0
|
|
20240704,161600,1941449440,2465,2465,2465,2465,0
|
|
20240704,161500,1941449440,2465,2465,2465,2465,0
|
|
20240704,161400,1941449440,2465,2465,2465,2465,0
|
|
20240704,161300,1941449440,2465,2465,2465,2465,0
|
|
20240704,161200,1941449440,2465,2465,2465,2465,0
|
|
20240704,161100,1941449440,2465,2465,2465,2465,0
|
|
20240704,161000,1941449440,2465,2465,2465,2465,0
|
|
20240704,160900,1941449440,2465,2465,2465,2465,0
|
|
20240704,160800,1941449440,2465,2465,2465,2465,0
|
|
20240704,160700,1941449440,2465,2465,2465,2465,0
|
|
20240704,160600,1941449440,2465,2465,2465,2465,0
|
|
20240704,160500,1941449440,2465,2465,2465,2465,0
|
|
20240704,160400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,160300,1941449440,2465,2465,2465,2465,0
|
|
20240704,160200,1941449440,2465,2465,2465,2465,0
|
|
20240704,160100,1941449440,2465,2465,2465,2465,0
|
|
20240704,160000,1941449440,2465,2465,2465,2465,0
|
|
20240704,155900,1941449440,2465,2465,2465,2465,0
|
|
20240704,155800,1941449440,2465,2465,2465,2465,0
|
|
20240704,155700,1941449440,2465,2465,2465,2465,0
|
|
20240704,155600,1941449440,2465,2465,2465,2465,0
|
|
20240704,155500,1941449440,2465,2465,2465,2465,0
|
|
20240704,155400,1941449440,2465,2465,2465,2465,0
|
|
20240704,155300,1941449440,2465,2465,2465,2465,0
|
|
20240704,155200,1941449440,2465,2465,2465,2465,0
|
|
20240704,155100,1941449440,2465,2465,2465,2465,0
|
|
20240704,155000,1941449440,2465,2465,2465,2465,0
|
|
20240704,154900,1941449440,2465,2465,2465,2465,0
|
|
20240704,154800,1941449440,2465,2465,2465,2465,0
|
|
20240704,154700,1941449440,2465,2465,2465,2465,0
|
|
20240704,154600,1941449440,2465,2465,2465,2465,0
|
|
20240704,154500,1941449440,2465,2465,2465,2465,0
|
|
20240704,154400,1941449440,2465,2465,2465,2465,0
|
|
20240704,154300,1941449440,2465,2465,2465,2465,0
|
|
20240704,154200,1941449440,2465,2465,2465,2465,0
|
|
20240704,154100,1941449440,2465,2465,2465,2465,0
|
|
20240704,154000,1941449440,2465,2465,2465,2465,0
|
|
20240704,153900,1941449440,2465,2465,2465,2465,0
|
|
20240704,153800,1941449440,2465,2465,2465,2465,0
|
|
20240704,153700,1941449440,2465,2465,2465,2465,0
|
|
20240704,153600,1941449440,2465,2465,2465,2465,0
|
|
20240704,153500,1941449440,2465,2465,2465,2465,0
|
|
20240704,153400,1941449440,2465,2465,2465,2465,27158
|
|
20240704,153300,1941449440,2465,2465,2465,2465,0
|
|
20240704,153200,1941449440,2465,2465,2465,2465,0
|
|
20240704,153100,1941449440,2465,2465,2465,2465,0
|
|
20240704,153000,1941449440,2465,2465,2465,2465,27158
|
|
20240704,152900,1874504970,2465,2465,2465,2465,0
|
|
20240704,152800,1874504970,2465,2465,2465,2465,0
|
|
20240704,152700,1874504970,2465,2465,2465,2465,0
|
|
20240704,152600,1874504970,2465,2465,2465,2465,0
|
|
20240704,152500,1874504970,2465,2465,2465,2465,0
|
|
20240704,152400,1874504970,2465,2465,2465,2465,0
|
|
20240704,152300,1874504970,2465,2465,2465,2465,0
|
|
20240704,152200,1874504970,2465,2465,2465,2465,0
|
|
20240704,152100,1874504970,2465,2465,2465,2465,0
|
|
20240704,152000,1874504970,2465,2465,2465,2465,0
|
|
20240704,151900,1874504970,2465,2450,2465,2450,10075
|
|
20240704,151800,1849802905,2455,2460,2460,2450,13109
|
|
20240704,151700,1817627180,2455,2460,2460,2455,12629
|
|
20240704,151600,1786606965,2460,2480,2480,2455,12763
|
|
20240704,151500,1755228735,2460,2470,2480,2460,3893
|
|
20240704,151400,1745619555,2480,2470,2480,2470,248
|
|
20240704,151300,1745006845,2465,2465,2465,2465,1722
|
|
20240704,151200,1740762115,2470,2465,2470,2465,95
|
|
20240704,151100,1740527690,2465,2465,2465,2465,1260
|
|
20240704,151000,1737421790,2480,2475,2480,2460,2601
|
|
20240704,150900,1731006880,2485,2480,2485,2470,1292
|
|
20240704,150800,1727810240,2490,2490,2490,2490,0
|
|
20240704,150700,1727810240,2490,2490,2490,2470,25
|
|
20240704,150600,1727748405,2490,2475,2490,2475,17
|
|
20240704,150500,1727706315,2490,2490,2490,2490,1
|
|
20240704,150400,1727703825,2475,2480,2480,2475,61
|
|
20240704,150300,1727552650,2480,2490,2490,2470,806
|
|
20240704,150200,1725561760,2490,2470,2490,2470,524
|
|
20240704,150100,1724267460,2470,2490,2490,2470,5331
|
|
20240704,150000,1711083210,2490,2490,2490,2490,16
|
|
20240704,145900,1711043370,2490,2490,2490,2475,933
|
|
20240704,145800,1708733700,2490,2490,2490,2480,765
|
|
20240704,145700,1706830355,2490,2480,2490,2470,666
|
|
20240704,145600,1705183595,2480,2490,2490,2480,194
|
|
20240704,145500,1704701665,2490,2485,2490,2480,1119
|
|
20240704,145400,1701921195,2490,2475,2490,2475,5061
|
|
20240704,145300,1689370325,2470,2475,2475,2470,257
|
|
20240704,145200,1688735410,2475,2475,2475,2470,2111
|
|
20240704,145100,1683518665,2475,2475,2475,2475,619
|
|
20240704,145000,1681986640,2470,2460,2475,2460,2002
|
|
20240704,144900,1677035015,2470,2465,2470,2460,4579
|
|
20240704,144800,1665769850,2460,2470,2470,2460,4557
|
|
20240704,144700,1654550440,2470,2470,2470,2465,309
|
|
20240704,144600,1653788735,2470,2470,2470,2470,104
|
|
20240704,144500,1653531855,2470,2465,2470,2465,33
|
|
20240704,144400,1653450505,2470,2465,2470,2460,1828
|
|
20240704,144300,1648949255,2470,2470,2470,2470,700
|
|
20240704,144200,1647220255,2470,2470,2470,2470,312
|
|
20240704,144100,1646449615,2470,2470,2470,2470,388
|
|
20240704,144000,1645491255,2475,2475,2475,2475,602
|
|
20240704,143900,1644001305,2460,2475,2475,2460,109
|
|
20240704,143800,1643731615,2460,2470,2470,2460,3467
|
|
20240704,143700,1635183120,2470,2480,2480,2470,153
|
|
20240704,143600,1634805195,2475,2465,2475,2465,624
|
|
20240704,143500,1633262545,2465,2465,2465,2465,945
|
|
20240704,143400,1630933120,2470,2470,2470,2470,23
|
|
20240704,143300,1630876310,2470,2470,2470,2470,0
|
|
20240704,143200,1630876310,2470,2465,2470,2465,111
|
|
20240704,143100,1630602690,2470,2460,2470,2460,2613
|
|
20240704,143000,1624169185,2460,2465,2470,2460,4692
|
|
20240704,142900,1612609010,2470,2475,2480,2470,2371
|
|
20240704,142800,1606751625,2480,2470,2480,2470,1134
|
|
20240704,142700,1603950630,2480,2470,2480,2470,449
|
|
20240704,142600,1602841580,2470,2470,2470,2470,1430
|
|
20240704,142500,1599309480,2470,2475,2475,2470,5882
|
|
20240704,142400,1584773520,2480,2475,2480,2475,2534
|
|
20240704,142300,1578501335,2475,2475,2480,2475,7344
|
|
20240704,142200,1560324885,2480,2480,2480,2480,22
|
|
20240704,142100,1560270325,2480,2480,2480,2480,6042
|
|
20240704,142000,1545286165,2485,2485,2485,2485,2000
|
|
20240704,141900,1540316165,2485,2485,2485,2485,0
|
|
20240704,141800,1540316165,2485,2485,2485,2485,1
|
|
20240704,141700,1540313680,2480,2480,2485,2480,106
|
|
20240704,141600,1540050795,2480,2485,2485,2480,224
|
|
20240704,141500,1539495185,2485,2485,2485,2480,864
|
|
20240704,141400,1537352150,2480,2485,2485,2480,57
|
|
20240704,141300,1537210510,2485,2485,2485,2485,0
|
|
20240704,141200,1537210510,2485,2485,2485,2485,0
|
|
20240704,141100,1537210510,2485,2480,2485,2480,4615
|
|
20240704,141000,1525758500,2485,2485,2490,2485,6662
|
|
20240704,140900,1509203230,2485,2485,2485,2485,2291
|
|
20240704,140800,1503510095,2485,2495,2495,2485,5599
|
|
20240704,140700,1489549255,2495,2495,2495,2495,3
|
|
20240704,140600,1489541770,2500,2500,2500,2500,3
|
|
20240704,140500,1489534270,2500,2500,2500,2500,3
|
|
20240704,140400,1489526770,2500,2500,2500,2500,0
|
|
20240704,140300,1489526770,2500,2495,2500,2495,1426
|
|
20240704,140200,1485968850,2485,2490,2495,2485,733
|
|
20240704,140100,1484145835,2490,2485,2490,2485,224
|
|
20240704,140000,1483589190,2490,2490,2490,2490,529
|
|
20240704,135900,1482271980,2490,2495,2495,2490,645
|
|
20240704,135800,1480665920,2495,2490,2495,2490,13
|
|
20240704,135700,1480633495,2490,2495,2495,2490,2129
|
|
20240704,135600,1475332275,2495,2495,2495,2495,269
|
|
20240704,135500,1474661120,2495,2495,2495,2495,37
|
|
20240704,135400,1474568805,2500,2500,2500,2500,1
|
|
20240704,135300,1474566305,2500,2495,2500,2490,643
|
|
20240704,135200,1472962940,2500,2500,2500,2500,2
|
|
20240704,135100,1472957940,2495,2495,2495,2495,399
|
|
20240704,135000,1471962435,2500,2495,2500,2495,52
|
|
20240704,134900,1471832690,2495,2500,2500,2495,838
|
|
20240704,134800,1469737745,2500,2500,2500,2500,0
|
|
20240704,134700,1469737745,2500,2500,2500,2500,3
|
|
20240704,134600,1469730245,2500,2500,2500,2500,115
|
|
20240704,134500,1469442745,2505,2495,2505,2495,745
|
|
20240704,134400,1467577315,2495,2495,2495,2495,0
|
|
20240704,134300,1467577315,2495,2500,2500,2495,10
|
|
20240704,134200,1467552340,2505,2495,2505,2495,203
|
|
20240704,134100,1467045825,2495,2495,2495,2495,203
|
|
20240704,134000,1466539340,2505,2505,2505,2505,16
|
|
20240704,133900,1466499260,2495,2505,2505,2495,5828
|
|
20240704,133800,1451933690,2500,2500,2505,2500,2205
|
|
20240704,133700,1446418815,2495,2495,2495,2495,97
|
|
20240704,133600,1446176800,2495,2495,2495,2495,3
|
|
20240704,133500,1446169315,2490,2490,2490,2490,4
|
|
20240704,133400,1446159355,2500,2500,2500,2500,0
|
|
20240704,133300,1446159355,2500,2500,2500,2485,1547
|
|
20240704,133200,1442307070,2495,2495,2495,2495,1300
|
|
20240704,133100,1439063570,2500,2495,2500,2495,306
|
|
20240704,133000,1438300070,2500,2500,2500,2500,8
|
|
20240704,132900,1438280070,2485,2490,2490,2485,1755
|
|
20240704,132800,1433913690,2495,2490,2495,2490,3
|
|
20240704,132700,1433906215,2495,2500,2500,2495,187
|
|
20240704,132600,1433439150,2490,2500,2500,2490,52
|
|
20240704,132500,1433309650,2490,2500,2500,2485,105
|
|
20240704,132400,1433048175,2485,2495,2505,2485,37
|
|
20240704,132300,1432955970,2485,2495,2495,2485,3945
|
|
20240704,132200,1423141200,2500,2500,2500,2500,0
|
|
20240704,132100,1423141200,2500,2500,2500,2500,0
|
|
20240704,132000,1423141200,2500,2500,2500,2500,44
|
|
20240704,131900,1423031200,2500,2500,2500,2500,25
|
|
20240704,131800,1422968700,2505,2500,2505,2500,2
|
|
20240704,131700,1422963695,2500,2500,2500,2500,282
|
|
20240704,131600,1422258695,2500,2505,2505,2500,123
|
|
20240704,131500,1421951180,2505,2505,2505,2505,14
|
|
20240704,131400,1421916110,2505,2505,2505,2505,0
|
|
20240704,131300,1421916110,2505,2500,2505,2500,520
|
|
20240704,131200,1420613610,2500,2505,2505,2500,74
|
|
20240704,131100,1420428260,2505,2500,2505,2500,231
|
|
20240704,131000,1419850720,2500,2505,2505,2500,17
|
|
20240704,130900,1419808185,2505,2500,2505,2500,3
|
|
20240704,130800,1419800680,2500,2500,2500,2500,400
|
|
20240704,130700,1418800680,2500,2495,2500,2485,2555
|
|
20240704,130600,1412415820,2500,2485,2500,2485,2295
|
|
20240704,130500,1406691595,2485,2500,2500,2485,3481
|
|
20240704,130400,1398030715,2495,2495,2495,2495,457
|
|
20240704,130300,1396890500,2495,2495,2495,2495,300
|
|
20240704,130200,1396142000,2495,2495,2500,2495,247
|
|
20240704,130100,1395525535,2490,2495,2495,2490,107
|
|
20240704,130000,1395258600,2495,2490,2495,2490,58
|
|
20240704,125900,1395113920,2485,2485,2485,2485,110
|
|
20240704,125800,1394840570,2480,2495,2495,2480,6731
|
|
20240704,125700,1378099985,2495,2495,2495,2495,6
|
|
20240704,125600,1378085015,2495,2495,2495,2495,133
|
|
20240704,125500,1377753180,2490,2490,2490,2490,1416
|
|
20240704,125400,1374227340,2490,2490,2490,2490,0
|
|
20240704,125300,1374227340,2490,2495,2495,2490,2134
|
|
20240704,125200,1368903995,2495,2495,2495,2495,0
|
|
20240704,125100,1368903995,2495,2495,2495,2495,931
|
|
20240704,125000,1366581150,2495,2495,2500,2495,912
|
|
20240704,124900,1364304195,2495,2495,2495,2495,19
|
|
20240704,124800,1364256790,2500,2490,2500,2490,216
|
|
20240704,124700,1363716950,2490,2490,2490,2490,3523
|
|
20240704,124600,1354944680,2490,2490,2490,2490,3809
|
|
20240704,124500,1345460270,2490,2500,2500,2490,5409
|
|
20240704,124400,1331965250,2505,2510,2510,2505,1750
|
|
20240704,124300,1327581340,2505,2505,2505,2505,433
|
|
20240704,124200,1326496675,2505,2505,2510,2505,695
|
|
20240704,124100,1324755695,2510,2510,2510,2510,7
|
|
20240704,124000,1324738125,2510,2510,2510,2510,1
|
|
20240704,123900,1324735615,2505,2505,2505,2505,249
|
|
20240704,123800,1324111870,2505,2505,2505,2505,250
|
|
20240704,123700,1323485620,2505,2505,2505,2505,39
|
|
20240704,123600,1323387925,2510,2510,2510,2510,20
|
|
20240704,123500,1323337725,2505,2505,2505,2505,63
|
|
20240704,123400,1323179910,2510,2510,2510,2510,20
|
|
20240704,123300,1323129710,2510,2510,2510,2505,1054
|
|
20240704,123200,1320488835,2510,2510,2510,2510,33
|
|
20240704,123100,1320406005,2510,2510,2510,2510,130
|
|
20240704,123000,1320079705,2510,2510,2510,2510,27
|
|
20240704,122900,1320011935,2510,2510,2510,2510,474
|
|
20240704,122800,1318822195,2510,2510,2510,2505,145
|
|
20240704,122700,1318458345,2510,2515,2515,2510,6480
|
|
20240704,122600,1302182450,2520,2520,2520,2520,0
|
|
20240704,122500,1302182450,2520,2520,2520,2520,75
|
|
20240704,122400,1301993450,2520,2520,2520,2515,841
|
|
20240704,122300,1299874145,2520,2520,2525,2520,1129
|
|
20240704,122200,1297029030,2525,2525,2525,2525,0
|
|
20240704,122100,1297029030,2525,2525,2525,2525,700
|
|
20240704,122000,1295261530,2525,2525,2525,2525,42
|
|
20240704,121900,1295155480,2525,2525,2525,2525,2
|
|
20240704,121800,1295150430,2525,2525,2525,2525,0
|
|
20240704,121700,1295150430,2525,2525,2525,2525,400
|
|
20240704,121600,1294140430,2520,2520,2520,2520,550
|
|
20240704,121500,1292754430,2525,2520,2525,2520,160
|
|
20240704,121400,1292351215,2520,2520,2525,2520,145
|
|
20240704,121300,1291985685,2525,2525,2525,2520,3737
|
|
20240704,121200,1282556805,2520,2515,2520,2515,258
|
|
20240704,121100,1281907050,2520,2520,2520,2520,5
|
|
20240704,121000,1281894450,2515,2520,2520,2515,171
|
|
20240704,120900,1281463540,2520,2515,2520,2515,19
|
|
20240704,120800,1281415750,2515,2525,2525,2515,1833
|
|
20240704,120700,1276803120,2520,2520,2520,2520,2600
|
|
20240704,120600,1270251120,2520,2520,2520,2520,0
|
|
20240704,120500,1270251120,2520,2520,2520,2520,0
|
|
20240704,120400,1270251120,2520,2520,2525,2520,809
|
|
20240704,120300,1268210945,2520,2520,2520,2520,136
|
|
20240704,120200,1267868225,2525,2525,2525,2525,50
|
|
20240704,120100,1267741975,2525,2520,2525,2520,132
|
|
20240704,120000,1267409330,2520,2520,2520,2520,71
|
|
20240704,115900,1267230410,2520,2510,2520,2510,2136
|
|
20240704,115800,1261869030,2510,2520,2520,2510,1000
|
|
20240704,115700,1259353175,2525,2520,2525,2520,1050
|
|
20240704,115600,1256701950,2515,2515,2515,2515,1
|
|
20240704,115500,1256699435,2520,2515,2520,2515,26
|
|
20240704,115400,1256634040,2520,2515,2525,2515,280
|
|
20240704,115300,1255929665,2515,2515,2515,2515,3407
|
|
20240704,115200,1247361060,2520,2525,2525,2520,156
|
|
20240704,115100,1246967935,2520,2515,2520,2515,676
|
|
20240704,115000,1245264450,2515,2515,2515,2515,70
|
|
20240704,114900,1245088400,2520,2525,2525,2520,1040
|
|
20240704,114800,1242467565,2525,2520,2525,2520,117
|
|
20240704,114700,1242172160,2525,2520,2530,2520,3247
|
|
20240704,114600,1233973800,2525,2530,2530,2525,1353
|
|
20240704,114500,1230555850,2535,2525,2535,2525,445
|
|
20240704,114400,1229429685,2525,2535,2535,2525,4881
|
|
20240704,114300,1217056545,2535,2525,2535,2525,21677
|
|
20240704,114200,1162130215,2530,2530,2530,2520,8002
|
|
20240704,114100,1141961750,2525,2525,2525,2520,798
|
|
20240704,114000,1139948675,2525,2520,2530,2520,1826
|
|
20240704,113900,1135335555,2530,2530,2530,2525,501
|
|
20240704,113800,1134068075,2520,2530,2530,2520,439
|
|
20240704,113700,1132957515,2525,2525,2525,2525,230
|
|
20240704,113600,1132376765,2525,2520,2525,2520,201
|
|
20240704,113500,1131869740,2530,2530,2530,2515,1371
|
|
20240704,113400,1128406660,2530,2525,2530,2525,7375
|
|
20240704,113300,1109759255,2530,2510,2530,2510,6537
|
|
20240704,113200,1093259805,2515,2515,2515,2510,1503
|
|
20240704,113100,1089487260,2515,2510,2520,2510,2410
|
|
20240704,113000,1083431100,2515,2510,2515,2500,6887
|
|
20240704,112900,1066135310,2510,2510,2510,2510,3
|
|
20240704,112800,1066127780,2500,2500,2510,2500,194
|
|
20240704,112700,1065642220,2510,2500,2510,2500,14
|
|
20240704,112600,1065607200,2500,2505,2505,2500,513
|
|
20240704,112500,1064322185,2505,2500,2505,2500,1957
|
|
20240704,112400,1059424900,2500,2500,2500,2500,125
|
|
20240704,112300,1059112400,2500,2500,2500,2500,396
|
|
20240704,112200,1058122400,2505,2505,2505,2505,0
|
|
20240704,112100,1058122400,2505,2505,2505,2505,50
|
|
20240704,112000,1057997150,2505,2500,2505,2500,602
|
|
20240704,111900,1056492145,2500,2500,2500,2500,6
|
|
20240704,111800,1056477145,2510,2510,2510,2510,0
|
|
20240704,111700,1056477145,2510,2510,2510,2510,3
|
|
20240704,111600,1056469615,2500,2510,2510,2495,711
|
|
20240704,111500,1054686060,2510,2515,2515,2510,141
|
|
20240704,111400,1054331695,2515,2510,2515,2510,70
|
|
20240704,111300,1054155895,2505,2505,2510,2505,1357
|
|
20240704,111200,1050756605,2505,2505,2505,2505,11
|
|
20240704,111100,1050729050,2495,2505,2505,2495,3292
|
|
20240704,111000,1042501715,2500,2510,2510,2500,4354
|
|
20240704,110900,1031615080,2510,2510,2510,2510,0
|
|
20240704,110800,1031615080,2510,2510,2510,2510,321
|
|
20240704,110700,1030809370,2510,2505,2510,2505,2408
|
|
20240704,110600,1024772880,2510,2510,2510,2510,0
|
|
20240704,110500,1024772880,2510,2510,2510,2510,0
|
|
20240704,110400,1024772880,2510,2505,2510,2505,200
|
|
20240704,110300,1024271545,2500,2505,2505,2500,107
|
|
20240704,110200,1024003655,2510,2510,2510,2510,50
|
|
20240704,110100,1023878155,2510,2510,2510,2510,10
|
|
20240704,110000,1023853055,2510,2500,2510,2500,1365
|
|
20240704,105900,1020432055,2500,2505,2505,2500,2204
|
|
20240704,105800,1014921050,2505,2505,2505,2505,45
|
|
20240704,105700,1014808325,2505,2505,2505,2505,6
|
|
20240704,105600,1014793295,2505,2505,2505,2505,394
|
|
20240704,105500,1013806325,2505,2510,2510,2505,80
|
|
20240704,105400,1013605550,2510,2510,2510,2510,200
|
|
20240704,105300,1013103550,2510,2505,2510,2505,335
|
|
20240704,105200,1012263375,2505,2500,2505,2500,1528
|
|
20240704,105100,1008443335,2500,2500,2500,2500,80
|
|
20240704,105000,1008243335,2500,2500,2500,2500,0
|
|
20240704,104900,1008243335,2500,2505,2505,2500,983
|
|
20240704,104800,1005781020,2505,2505,2505,2505,275
|
|
20240704,104700,1005092145,2505,2505,2505,2505,1362
|
|
20240704,104600,1001680335,2510,2510,2510,2510,3027
|
|
20240704,104500,994082565,2510,2510,2510,2510,5
|
|
20240704,104400,994070015,2510,2510,2510,2510,0
|
|
20240704,104300,994070015,2510,2515,2515,2510,846
|
|
20240704,104200,991946505,2510,2510,2510,2510,381
|
|
20240704,104100,990990195,2510,2510,2515,2510,153
|
|
20240704,104000,990606015,2510,2510,2510,2510,442
|
|
20240704,103900,989496595,2515,2510,2515,2510,40
|
|
20240704,103800,989396000,2515,2515,2515,2515,793
|
|
20240704,103700,987401605,2515,2515,2515,2515,230
|
|
20240704,103600,986823155,2515,2510,2515,2510,58
|
|
20240704,103500,986677305,2510,2510,2510,2510,324
|
|
20240704,103400,985864065,2510,2510,2510,2510,349
|
|
20240704,103300,984988075,2515,2510,2515,2510,149
|
|
20240704,103200,984614080,2510,2515,2515,2510,1003
|
|
20240704,103100,982096535,2515,2515,2515,2515,0
|
|
20240704,103000,982096535,2515,2510,2515,2510,2260
|
|
20240704,102900,976421430,2515,2510,2515,2505,1798
|
|
20240704,102800,971908565,2510,2510,2510,2510,781
|
|
20240704,102700,969948255,2510,2510,2510,2510,731
|
|
20240704,102600,968113445,2510,2515,2515,2510,880
|
|
20240704,102500,965904345,2515,2515,2515,2515,0
|
|
20240704,102400,965904345,2515,2515,2515,2515,140
|
|
20240704,102300,965552245,2515,2515,2515,2515,7
|
|
20240704,102200,965534640,2520,2520,2520,2520,45
|
|
20240704,102100,965421240,2520,2515,2520,2510,2495
|
|
20240704,102000,959155005,2515,2515,2515,2515,217
|
|
20240704,101900,958609250,2520,2520,2520,2520,360
|
|
20240704,101800,957702050,2525,2520,2525,2515,1878
|
|
20240704,101700,952969210,2510,2510,2510,2510,0
|
|
20240704,101600,952969210,2510,2505,2510,2505,5536
|
|
20240704,101500,939099205,2510,2510,2510,2510,6
|
|
20240704,101400,939084145,2510,2510,2510,2510,20
|
|
20240704,101300,939033945,2515,2515,2515,2515,509
|
|
20240704,101200,937753810,2500,2515,2515,2500,2054
|
|
20240704,101100,932600725,2515,2505,2515,2505,3755
|
|
20240704,101000,923170525,2505,2510,2510,2500,165
|
|
20240704,100900,922757870,2510,2505,2510,2500,378
|
|
20240704,100800,921811070,2505,2505,2505,2505,936
|
|
20240704,100700,919466390,2510,2505,2510,2505,2524
|
|
20240704,100600,913143155,2505,2505,2505,2505,20
|
|
20240704,100500,913093055,2510,2510,2510,2505,1207
|
|
20240704,100400,910063490,2510,2505,2510,2505,387
|
|
20240704,100300,909094000,2505,2500,2505,2500,1974
|
|
20240704,100200,904158995,2500,2500,2500,2500,499
|
|
20240704,100100,902911495,2500,2505,2505,2500,29
|
|
20240704,100000,902838930,2495,2500,2500,2495,1485
|
|
20240704,095900,899132660,2500,2500,2500,2500,2744
|
|
20240704,095800,892272660,2500,2505,2505,2500,1499
|
|
20240704,095700,888521650,2505,2500,2505,2500,993
|
|
20240704,095600,886038145,2500,2500,2500,2500,69
|
|
20240704,095500,885865645,2500,2495,2500,2495,1100
|
|
20240704,095400,883117645,2500,2500,2500,2500,96
|
|
20240704,095300,882877645,2495,2505,2505,2495,1503
|
|
20240704,095200,879114600,2505,2500,2505,2495,2416
|
|
20240704,095100,873077095,2500,2500,2500,2500,1607
|
|
20240704,095000,869059595,2500,2490,2500,2490,2244
|
|
20240704,094900,863456520,2480,2480,2480,2480,318
|
|
20240704,094800,862667880,2490,2490,2490,2490,0
|
|
20240704,094700,862667880,2490,2490,2490,2480,212
|
|
20240704,094600,862140995,2480,2485,2485,2480,660
|
|
20240704,094500,860501705,2480,2480,2485,2480,744
|
|
20240704,094400,858656505,2480,2485,2485,2480,113
|
|
20240704,094300,858376200,2485,2485,2485,2485,1239
|
|
20240704,094200,855297285,2490,2485,2490,2480,964
|
|
20240704,094100,852902885,2490,2480,2490,2480,936
|
|
20240704,094000,850576945,2480,2480,2485,2480,6970
|
|
20240704,093900,833291140,2485,2490,2490,2480,1987
|
|
20240704,093800,828357515,2485,2485,2490,2485,742
|
|
20240704,093700,826513605,2485,2485,2490,2485,2675
|
|
20240704,093600,819864730,2485,2490,2490,2485,6418
|
|
20240704,093500,803894715,2495,2515,2520,2480,41899
|
|
20240704,093400,699186210,2520,2520,2525,2515,6744
|
|
20240704,093300,682207670,2525,2530,2530,2520,12470
|
|
20240704,093200,650711090,2530,2510,2535,2505,41842
|
|
20240704,093100,545108710,2510,2505,2515,2505,9859
|
|
20240704,093000,520369345,2505,2505,2505,2500,35
|
|
20240704,092900,520281715,2505,2495,2505,2495,2120
|
|
20240704,092800,514973715,2505,2505,2505,2500,1689
|
|
20240704,092700,510750340,2505,2505,2505,2500,2091
|
|
20240704,092600,505514560,2505,2505,2505,2500,1917
|
|
20240704,092500,500717215,2505,2505,2510,2500,1851
|
|
20240704,092400,496079815,2505,2495,2510,2495,7492
|
|
20240704,092300,477342945,2495,2495,2495,2490,727
|
|
20240704,092200,475529935,2490,2485,2495,2480,7254
|
|
20240704,092100,457479980,2480,2475,2485,2475,11314
|
|
20240704,092000,429430780,2475,2480,2485,2475,3409
|
|
20240704,091900,420977655,2480,2485,2485,2480,320
|
|
20240704,091800,420184015,2480,2485,2485,2480,1759
|
|
20240704,091700,415821585,2480,2480,2485,2480,2480
|
|
20240704,091600,409669685,2485,2485,2485,2475,4633
|
|
20240704,091500,398171510,2485,2490,2490,2485,2002
|
|
20240704,091400,393196480,2490,2470,2495,2470,10332
|
|
20240704,091300,367469140,2480,2475,2480,2470,532
|
|
20240704,091200,366153520,2475,2465,2475,2465,1560
|
|
20240704,091100,362303540,2465,2470,2470,2465,6187
|
|
20240704,091000,347052260,2470,2470,2470,2465,2872
|
|
20240704,090900,339966620,2470,2475,2475,2470,2911
|
|
20240704,090800,332768130,2475,2470,2480,2470,656
|
|
20240704,090700,331146235,2480,2475,2485,2465,2204
|
|
20240704,090600,325694185,2480,2485,2485,2475,6475
|
|
20240704,090500,309665235,2480,2470,2485,2465,23079
|
|
20240704,090400,252500180,2475,2470,2475,2465,1689
|
|
20240704,090300,248323730,2475,2465,2475,2465,4096
|
|
20240704,090200,238207040,2470,2465,2470,2455,8331
|
|
20240704,090100,217719290,2455,2485,2485,2455,24490
|
|
20240704,090000,157393795,2480,2450,2490,2450,61458
|