598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,185400,1956251965,4680,4680,4680,4680,0
|
|
20240709,185300,1956251965,4680,4680,4680,4680,0
|
|
20240709,185200,1956251965,4680,4680,4680,4680,0
|
|
20240709,185100,1956251965,4680,4680,4680,4680,0
|
|
20240709,185000,1956251965,4680,4680,4680,4680,0
|
|
20240709,184900,1956251965,4680,4680,4680,4680,0
|
|
20240709,184800,1956251965,4680,4680,4680,4680,0
|
|
20240709,184700,1956251965,4680,4680,4680,4680,0
|
|
20240709,184600,1956251965,4680,4680,4680,4680,0
|
|
20240709,184500,1956251965,4680,4680,4680,4680,0
|
|
20240709,184400,1956251965,4680,4680,4680,4680,0
|
|
20240709,184300,1956251965,4680,4680,4680,4680,0
|
|
20240709,184200,1956251965,4680,4680,4680,4680,0
|
|
20240709,184100,1956251965,4680,4680,4680,4680,0
|
|
20240709,184000,1956251965,4680,4680,4680,4680,0
|
|
20240709,183900,1956251965,4680,4680,4680,4680,0
|
|
20240709,183800,1956251965,4680,4680,4680,4680,0
|
|
20240709,183700,1956251965,4680,4680,4680,4680,0
|
|
20240709,183600,1956251965,4680,4680,4680,4680,0
|
|
20240709,183500,1956251965,4680,4680,4680,4680,0
|
|
20240709,183400,1956251965,4680,4680,4680,4680,0
|
|
20240709,183300,1956251965,4680,4680,4680,4680,0
|
|
20240709,183200,1956251965,4680,4680,4680,4680,0
|
|
20240709,183100,1956251965,4680,4680,4680,4680,0
|
|
20240709,183000,1956251965,4680,4680,4680,4680,0
|
|
20240709,182900,1956251965,4680,4680,4680,4680,0
|
|
20240709,182800,1956251965,4680,4680,4680,4680,0
|
|
20240709,182700,1956251965,4680,4680,4680,4680,0
|
|
20240709,182600,1956251965,4680,4680,4680,4680,0
|
|
20240709,182500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,182400,1956251965,4680,4680,4680,4680,0
|
|
20240709,182300,1956251965,4680,4680,4680,4680,0
|
|
20240709,182200,1956251965,4680,4680,4680,4680,0
|
|
20240709,182100,1956251965,4680,4680,4680,4680,0
|
|
20240709,182000,1956251965,4680,4680,4680,4680,0
|
|
20240709,181900,1956251965,4680,4680,4680,4680,0
|
|
20240709,181800,1956251965,4680,4680,4680,4680,0
|
|
20240709,181700,1956251965,4680,4680,4680,4680,0
|
|
20240709,181600,1956251965,4680,4680,4680,4680,0
|
|
20240709,181500,1956251965,4680,4680,4680,4680,0
|
|
20240709,181400,1956251965,4680,4680,4680,4680,0
|
|
20240709,181300,1956251965,4680,4680,4680,4680,0
|
|
20240709,181200,1956251965,4680,4680,4680,4680,0
|
|
20240709,181100,1956251965,4680,4680,4680,4680,0
|
|
20240709,181000,1956251965,4680,4680,4680,4680,0
|
|
20240709,180900,1956251965,4680,4680,4680,4680,0
|
|
20240709,180800,1956251965,4680,4680,4680,4680,0
|
|
20240709,180700,1956251965,4680,4680,4680,4680,0
|
|
20240709,180600,1956251965,4680,4680,4680,4680,0
|
|
20240709,180500,1956251965,4680,4680,4680,4680,0
|
|
20240709,180400,1956251965,4680,4680,4680,4680,0
|
|
20240709,180300,1956251965,4680,4680,4680,4680,0
|
|
20240709,180200,1956251965,4680,4680,4680,4680,0
|
|
20240709,180100,1956251965,4680,4680,4680,4680,0
|
|
20240709,180000,1956251965,4680,4680,4680,4680,0
|
|
20240709,175900,1956251965,4680,4680,4680,4680,0
|
|
20240709,175800,1956251965,4680,4680,4680,4680,0
|
|
20240709,175700,1956251965,4680,4680,4680,4680,0
|
|
20240709,175600,1956251965,4680,4680,4680,4680,0
|
|
20240709,175500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,175400,1956251965,4680,4680,4680,4680,0
|
|
20240709,175300,1956251965,4680,4680,4680,4680,0
|
|
20240709,175200,1956251965,4680,4680,4680,4680,0
|
|
20240709,175100,1956251965,4680,4680,4680,4680,0
|
|
20240709,175000,1956251965,4680,4680,4680,4680,0
|
|
20240709,174900,1956251965,4680,4680,4680,4680,0
|
|
20240709,174800,1956251965,4680,4680,4680,4680,0
|
|
20240709,174700,1956251965,4680,4680,4680,4680,0
|
|
20240709,174600,1956251965,4680,4680,4680,4680,0
|
|
20240709,174500,1956251965,4680,4680,4680,4680,0
|
|
20240709,174400,1956251965,4680,4680,4680,4680,0
|
|
20240709,174300,1956251965,4680,4680,4680,4680,0
|
|
20240709,174200,1956251965,4680,4680,4680,4680,0
|
|
20240709,174100,1956251965,4680,4680,4680,4680,0
|
|
20240709,174000,1956251965,4680,4680,4680,4680,0
|
|
20240709,173900,1956251965,4680,4680,4680,4680,0
|
|
20240709,173800,1956251965,4680,4680,4680,4680,0
|
|
20240709,173700,1956251965,4680,4680,4680,4680,0
|
|
20240709,173600,1956251965,4680,4680,4680,4680,0
|
|
20240709,173500,1956251965,4680,4680,4680,4680,0
|
|
20240709,173400,1956251965,4680,4680,4680,4680,0
|
|
20240709,173300,1956251965,4680,4680,4680,4680,0
|
|
20240709,173200,1956251965,4680,4680,4680,4680,0
|
|
20240709,173100,1956251965,4680,4680,4680,4680,0
|
|
20240709,173000,1956251965,4680,4680,4680,4680,0
|
|
20240709,172900,1956251965,4680,4680,4680,4680,0
|
|
20240709,172800,1956251965,4680,4680,4680,4680,0
|
|
20240709,172700,1956251965,4680,4680,4680,4680,0
|
|
20240709,172600,1956251965,4680,4680,4680,4680,0
|
|
20240709,172500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,172400,1956251965,4680,4680,4680,4680,0
|
|
20240709,172300,1956251965,4680,4680,4680,4680,0
|
|
20240709,172200,1956251965,4680,4680,4680,4680,0
|
|
20240709,172100,1956251965,4680,4680,4680,4680,0
|
|
20240709,172000,1956251965,4680,4680,4680,4680,0
|
|
20240709,171900,1956251965,4680,4680,4680,4680,0
|
|
20240709,171800,1956251965,4680,4680,4680,4680,0
|
|
20240709,171700,1956251965,4680,4680,4680,4680,0
|
|
20240709,171600,1956251965,4680,4680,4680,4680,0
|
|
20240709,171500,1956251965,4680,4680,4680,4680,0
|
|
20240709,171400,1956251965,4680,4680,4680,4680,0
|
|
20240709,171300,1956251965,4680,4680,4680,4680,0
|
|
20240709,171200,1956251965,4680,4680,4680,4680,0
|
|
20240709,171100,1956251965,4680,4680,4680,4680,0
|
|
20240709,171000,1956251965,4680,4680,4680,4680,0
|
|
20240709,170900,1956251965,4680,4680,4680,4680,0
|
|
20240709,170800,1956251965,4680,4680,4680,4680,0
|
|
20240709,170700,1956251965,4680,4680,4680,4680,0
|
|
20240709,170600,1956251965,4680,4680,4680,4680,0
|
|
20240709,170500,1956251965,4680,4680,4680,4680,0
|
|
20240709,170400,1956251965,4680,4680,4680,4680,0
|
|
20240709,170300,1956251965,4680,4680,4680,4680,0
|
|
20240709,170200,1956251965,4680,4680,4680,4680,0
|
|
20240709,170100,1956251965,4680,4680,4680,4680,0
|
|
20240709,170000,1956251965,4680,4680,4680,4680,0
|
|
20240709,165900,1956251965,4680,4680,4680,4680,0
|
|
20240709,165800,1956251965,4680,4680,4680,4680,0
|
|
20240709,165700,1956251965,4680,4680,4680,4680,0
|
|
20240709,165600,1956251965,4680,4680,4680,4680,0
|
|
20240709,165500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,165400,1956251965,4680,4680,4680,4680,0
|
|
20240709,165300,1956251965,4680,4680,4680,4680,0
|
|
20240709,165200,1956251965,4680,4680,4680,4680,0
|
|
20240709,165100,1956251965,4680,4680,4680,4680,0
|
|
20240709,165000,1956251965,4680,4680,4680,4680,0
|
|
20240709,164900,1956251965,4680,4680,4680,4680,0
|
|
20240709,164800,1956251965,4680,4680,4680,4680,0
|
|
20240709,164700,1956251965,4680,4680,4680,4680,0
|
|
20240709,164600,1956251965,4680,4680,4680,4680,0
|
|
20240709,164500,1956251965,4680,4680,4680,4680,0
|
|
20240709,164400,1956251965,4680,4680,4680,4680,0
|
|
20240709,164300,1956251965,4680,4680,4680,4680,0
|
|
20240709,164200,1956251965,4680,4680,4680,4680,0
|
|
20240709,164100,1956251965,4680,4680,4680,4680,0
|
|
20240709,164000,1956251965,4680,4680,4680,4680,0
|
|
20240709,163900,1956251965,4680,4680,4680,4680,0
|
|
20240709,163800,1956251965,4680,4680,4680,4680,0
|
|
20240709,163700,1956251965,4680,4680,4680,4680,0
|
|
20240709,163600,1956251965,4680,4680,4680,4680,0
|
|
20240709,163500,1956251965,4680,4680,4680,4680,0
|
|
20240709,163400,1956251965,4680,4680,4680,4680,0
|
|
20240709,163300,1956251965,4680,4680,4680,4680,0
|
|
20240709,163200,1956251965,4680,4680,4680,4680,0
|
|
20240709,163100,1956251965,4680,4680,4680,4680,0
|
|
20240709,163000,1956251965,4680,4680,4680,4680,0
|
|
20240709,162900,1956251965,4680,4680,4680,4680,0
|
|
20240709,162800,1956251965,4680,4680,4680,4680,0
|
|
20240709,162700,1956251965,4680,4680,4680,4680,0
|
|
20240709,162600,1956251965,4680,4680,4680,4680,0
|
|
20240709,162500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,162400,1956251965,4680,4680,4680,4680,0
|
|
20240709,162300,1956251965,4680,4680,4680,4680,0
|
|
20240709,162200,1956251965,4680,4680,4680,4680,0
|
|
20240709,162100,1956251965,4680,4680,4680,4680,0
|
|
20240709,162000,1956251965,4680,4680,4680,4680,0
|
|
20240709,161900,1956251965,4680,4680,4680,4680,0
|
|
20240709,161800,1956251965,4680,4680,4680,4680,0
|
|
20240709,161700,1956251965,4680,4680,4680,4680,0
|
|
20240709,161600,1956251965,4680,4680,4680,4680,0
|
|
20240709,161500,1956251965,4680,4680,4680,4680,0
|
|
20240709,161400,1956251965,4680,4680,4680,4680,0
|
|
20240709,161300,1956251965,4680,4680,4680,4680,0
|
|
20240709,161200,1956251965,4680,4680,4680,4680,0
|
|
20240709,161100,1956251965,4680,4680,4680,4680,0
|
|
20240709,161000,1956251965,4680,4680,4680,4680,0
|
|
20240709,160900,1956251965,4680,4680,4680,4680,0
|
|
20240709,160800,1956251965,4680,4680,4680,4680,0
|
|
20240709,160700,1956251965,4680,4680,4680,4680,0
|
|
20240709,160600,1956251965,4680,4680,4680,4680,0
|
|
20240709,160500,1956251965,4680,4680,4680,4680,0
|
|
20240709,160400,1956251965,4680,4680,4680,4680,0
|
|
20240709,160300,1956251965,4680,4680,4680,4680,0
|
|
20240709,160200,1956251965,4680,4680,4680,4680,0
|
|
20240709,160100,1956251965,4680,4680,4680,4680,0
|
|
20240709,160000,1956251965,4680,4680,4680,4680,0
|
|
20240709,155900,1956251965,4680,4680,4680,4680,0
|
|
20240709,155800,1956251965,4680,4680,4680,4680,0
|
|
20240709,155700,1956251965,4680,4680,4680,4680,0
|
|
20240709,155600,1956251965,4680,4680,4680,4680,0
|
|
20240709,155500,1956251965,4680,4680,4680,4680,6883
|
|
20240709,155400,1956251965,4680,4680,4680,4680,0
|
|
20240709,155300,1956251965,4680,4680,4680,4680,0
|
|
20240709,155200,1956251965,4680,4680,4680,4680,0
|
|
20240709,155100,1956251965,4680,4680,4680,4680,0
|
|
20240709,155000,1956251965,4680,4680,4680,4680,0
|
|
20240709,154900,1956251965,4680,4680,4680,4680,0
|
|
20240709,154800,1956251965,4680,4680,4680,4680,0
|
|
20240709,154700,1956251965,4680,4680,4680,4680,0
|
|
20240709,154600,1956251965,4680,4680,4680,4680,0
|
|
20240709,154500,1956251965,4680,4680,4680,4680,0
|
|
20240709,154400,1956251965,4680,4680,4680,4680,0
|
|
20240709,154300,1956251965,4680,4680,4680,4680,0
|
|
20240709,154200,1956251965,4680,4680,4680,4680,0
|
|
20240709,154100,1956251965,4680,4680,4680,4680,0
|
|
20240709,154000,1956251965,4680,4680,4680,4680,0
|
|
20240709,153900,1956251965,4680,4680,4680,4680,0
|
|
20240709,153800,1956251965,4680,4680,4680,4680,0
|
|
20240709,153700,1956251965,4680,4680,4680,4680,0
|
|
20240709,153600,1956251965,4680,4680,4680,4680,0
|
|
20240709,153500,1956251965,4680,4680,4680,4680,0
|
|
20240709,153400,1956251965,4680,4680,4680,4680,0
|
|
20240709,153300,1956251965,4680,4680,4680,4680,0
|
|
20240709,153200,1956251965,4680,4680,4680,4680,0
|
|
20240709,153100,1956251965,4680,4680,4680,4680,0
|
|
20240709,153000,1956251965,4680,4680,4680,4680,6883
|
|
20240709,152900,1924039525,4690,4690,4690,4690,0
|
|
20240709,152800,1924039525,4690,4690,4690,4690,0
|
|
20240709,152700,1924039525,4690,4690,4690,4690,0
|
|
20240709,152600,1924039525,4690,4690,4690,4690,0
|
|
20240709,152500,1924039525,4690,4690,4690,4690,0
|
|
20240709,152400,1924039525,4690,4690,4690,4690,0
|
|
20240709,152300,1924039525,4690,4690,4690,4690,0
|
|
20240709,152200,1924039525,4690,4690,4690,4690,0
|
|
20240709,152100,1924039525,4690,4690,4690,4690,0
|
|
20240709,152000,1924039525,4690,4690,4690,4690,0
|
|
20240709,151900,1924039525,4690,4685,4690,4685,1373
|
|
20240709,151800,1917601710,4690,4685,4690,4685,71
|
|
20240709,151700,1917268745,4685,4680,4690,4680,1137
|
|
20240709,151600,1911941885,4685,4690,4690,4685,699
|
|
20240709,151500,1908664920,4685,4685,4690,4685,514
|
|
20240709,151400,1906255330,4685,4695,4695,4680,2274
|
|
20240709,151300,1895602050,4695,4690,4695,4690,565
|
|
20240709,151200,1892952075,4695,4695,4695,4695,91
|
|
20240709,151100,1892524830,4695,4690,4695,4690,155
|
|
20240709,151000,1891797190,4690,4695,4700,4690,215
|
|
20240709,150900,1890787235,4690,4705,4705,4690,180
|
|
20240709,150800,1889942030,4700,4700,4705,4695,6839
|
|
20240709,150700,1857803720,4700,4700,4705,4700,2040
|
|
20240709,150600,1848215655,4705,4700,4705,4700,775
|
|
20240709,150500,1844571835,4705,4700,4705,4700,44
|
|
20240709,150400,1844364930,4705,4700,4705,4700,108
|
|
20240709,150300,1843856905,4705,4700,4705,4700,136
|
|
20240709,150200,1843217165,4705,4705,4705,4700,805
|
|
20240709,150100,1839432125,4705,4705,4705,4700,54
|
|
20240709,150000,1839178110,4700,4710,4715,4700,2379
|
|
20240709,145900,1827978855,4710,4705,4710,4705,135
|
|
20240709,145800,1827343145,4710,4705,4710,4705,104
|
|
20240709,145700,1826853775,4705,4705,4710,4705,152
|
|
20240709,145600,1826137970,4710,4705,4710,4705,31
|
|
20240709,145500,1825992015,4705,4705,4710,4705,30
|
|
20240709,145400,1825850855,4705,4715,4715,4705,104
|
|
20240709,145300,1825361070,4705,4705,4720,4705,626
|
|
20240709,145200,1822409665,4710,4705,4710,4700,397
|
|
20240709,145100,1820542525,4705,4705,4705,4700,391
|
|
20240709,145000,1818704265,4705,4710,4710,4705,21
|
|
20240709,144900,1818605435,4710,4700,4710,4700,434
|
|
20240709,144800,1816563340,4700,4700,4700,4690,1274
|
|
20240709,144700,1810582860,4700,4695,4700,4695,878
|
|
20240709,144600,1806456810,4695,4700,4700,4695,784
|
|
20240709,144500,1802773650,4700,4700,4700,4695,469
|
|
20240709,144400,1800569635,4700,4690,4700,4690,1613
|
|
20240709,144300,1792996950,4690,4675,4690,4675,2369
|
|
20240709,144200,1781906030,4675,4675,4680,4670,579
|
|
20240709,144100,1779199180,4675,4675,4675,4675,1197
|
|
20240709,144000,1773603205,4670,4660,4670,4655,4886
|
|
20240709,143900,1750833195,4655,4655,4655,4655,181
|
|
20240709,143800,1749990640,4655,4655,4655,4655,181
|
|
20240709,143700,1749148085,4655,4655,4655,4655,173
|
|
20240709,143600,1748342770,4655,4655,4655,4655,266
|
|
20240709,143500,1747104540,4655,4655,4660,4655,623
|
|
20240709,143400,1744204035,4655,4655,4655,4650,1302
|
|
20240709,143300,1738146085,4660,4660,4660,4660,173
|
|
20240709,143200,1737339905,4660,4660,4660,4655,4
|
|
20240709,143100,1737321270,4660,4655,4660,4655,1023
|
|
20240709,143000,1732559200,4655,4655,4655,4655,226
|
|
20240709,142900,1731507170,4650,4650,4655,4650,585
|
|
20240709,142800,1728785520,4650,4655,4655,4650,538
|
|
20240709,142700,1726283155,4655,4660,4660,4655,1747
|
|
20240709,142600,1718148345,4660,4655,4660,4655,328
|
|
20240709,142500,1716621465,4660,4660,4660,4660,75
|
|
20240709,142400,1716271965,4660,4655,4660,4655,507
|
|
20240709,142300,1713911870,4660,4660,4660,4660,150
|
|
20240709,142200,1713212870,4655,4655,4660,4655,571
|
|
20240709,142100,1710553160,4660,4660,4660,4660,174
|
|
20240709,142000,1709742320,4655,4660,4660,4655,4599
|
|
20240709,141900,1688332965,4660,4660,4660,4660,505
|
|
20240709,141800,1685979665,4665,4660,4665,4660,132
|
|
20240709,141700,1685363910,4660,4655,4660,4655,555
|
|
20240709,141600,1682777620,4660,4660,4660,4660,7
|
|
20240709,141500,1682745000,4660,4660,4665,4660,1758
|
|
20240709,141400,1674550720,4660,4665,4665,4660,420
|
|
20240709,141300,1672592445,4665,4665,4665,4665,205
|
|
20240709,141200,1671636120,4660,4660,4660,4660,468
|
|
20240709,141100,1669455240,4660,4660,4660,4660,110
|
|
20240709,141000,1668942640,4665,4665,4665,4665,100
|
|
20240709,140900,1668476140,4665,4660,4665,4660,6
|
|
20240709,140800,1668448175,4660,4660,4660,4660,230
|
|
20240709,140700,1667376375,4660,4660,4660,4660,334
|
|
20240709,140600,1665819935,4665,4660,4665,4660,108
|
|
20240709,140500,1665316615,4665,4665,4665,4665,530
|
|
20240709,140400,1662844165,4660,4660,4660,4660,818
|
|
20240709,140300,1659032285,4660,4660,4660,4660,930
|
|
20240709,140200,1654698485,4660,4660,4660,4660,88
|
|
20240709,140100,1654288405,4660,4660,4660,4655,855
|
|
20240709,140000,1650307965,4660,4660,4660,4660,1665
|
|
20240709,135900,1642549065,4660,4660,4660,4660,638
|
|
20240709,135800,1639575985,4660,4660,4660,4655,31
|
|
20240709,135700,1639431650,4660,4660,4660,4660,829
|
|
20240709,135600,1635568510,4660,4660,4660,4660,455
|
|
20240709,135500,1633448210,4660,4660,4660,4660,470
|
|
20240709,135400,1631258010,4665,4665,4665,4665,28
|
|
20240709,135300,1631127390,4660,4660,4660,4660,5
|
|
20240709,135200,1631104090,4660,4665,4665,4660,27
|
|
20240709,135100,1630978260,4660,4660,4660,4660,5
|
|
20240709,135000,1630954960,4660,4660,4660,4660,1234
|
|
20240709,134900,1625204520,4660,4660,4665,4660,190
|
|
20240709,134800,1624318970,4660,4660,4660,4660,5
|
|
20240709,134700,1624295670,4660,4660,4660,4660,214
|
|
20240709,134600,1623298430,4655,4665,4665,4655,613
|
|
20240709,134500,1620441195,4665,4660,4665,4660,143
|
|
20240709,134400,1619774665,4660,4665,4665,4660,1177
|
|
20240709,134300,1614289770,4665,4660,4665,4660,583
|
|
20240709,134200,1611572935,4660,4655,4660,4655,301
|
|
20240709,134100,1610170445,4660,4660,4660,4660,10
|
|
20240709,134000,1610123845,4660,4660,4660,4660,1
|
|
20240709,133900,1610119185,4660,4655,4660,4655,45
|
|
20240709,133800,1609909565,4655,4655,4655,4655,143
|
|
20240709,133700,1609243900,4655,4655,4655,4655,157
|
|
20240709,133600,1608513065,4655,4655,4655,4655,118
|
|
20240709,133500,1607963775,4655,4655,4660,4650,5556
|
|
20240709,133400,1582125825,4655,4655,4655,4655,5
|
|
20240709,133300,1582102550,4655,4665,4665,4650,9625
|
|
20240709,133200,1537302890,4665,4665,4665,4665,71
|
|
20240709,133100,1536971675,4665,4665,4665,4660,16769
|
|
20240709,133000,1458785340,4670,4665,4670,4665,17
|
|
20240709,132900,1458706025,4665,4670,4670,4665,511
|
|
20240709,132800,1456322160,4670,4670,4670,4670,2440
|
|
20240709,132700,1444927360,4675,4675,4675,4675,5
|
|
20240709,132600,1444903985,4675,4675,4675,4675,0
|
|
20240709,132500,1444903985,4675,4675,4675,4675,0
|
|
20240709,132400,1444903985,4675,4675,4675,4675,2
|
|
20240709,132300,1444894635,4675,4675,4675,4675,8
|
|
20240709,132200,1444857235,4675,4675,4675,4675,1
|
|
20240709,132100,1444852560,4675,4675,4675,4675,246
|
|
20240709,132000,1443702510,4675,4675,4680,4675,744
|
|
20240709,131900,1440224295,4675,4675,4675,4675,261
|
|
20240709,131800,1439004120,4675,4670,4675,4670,563
|
|
20240709,131700,1436373890,4670,4670,4670,4665,504
|
|
20240709,131600,1434021710,4670,4675,4675,4670,4739
|
|
20240709,131500,1411885530,4675,4675,4675,4675,1229
|
|
20240709,131400,1406139955,4675,4675,4675,4675,885
|
|
20240709,131300,1402002580,4680,4675,4680,4675,119
|
|
20240709,131200,1401445665,4680,4675,4680,4675,10
|
|
20240709,131100,1401398890,4675,4675,4675,4675,322
|
|
20240709,131000,1399893540,4675,4675,4675,4675,1
|
|
20240709,130900,1399888865,4675,4670,4675,4670,6
|
|
20240709,130800,1399860840,4670,4670,4670,4670,48
|
|
20240709,130700,1399636680,4675,4675,4675,4675,255
|
|
20240709,130600,1398444555,4675,4675,4675,4675,1037
|
|
20240709,130500,1393596580,4675,4675,4675,4675,20
|
|
20240709,130400,1393503080,4675,4675,4675,4675,160
|
|
20240709,130300,1392755080,4675,4675,4675,4675,0
|
|
20240709,130200,1392755080,4675,4675,4675,4675,2
|
|
20240709,130100,1392745730,4675,4670,4675,4670,6
|
|
20240709,130000,1392717705,4670,4670,4670,4670,1986
|
|
20240709,125900,1383443085,4675,4675,4675,4675,21
|
|
20240709,125800,1383344910,4675,4675,4680,4670,342
|
|
20240709,125700,1381746390,4675,4680,4680,4675,348
|
|
20240709,125600,1380119470,4680,4675,4680,4675,866
|
|
20240709,125500,1376069905,4675,4675,4675,4675,337
|
|
20240709,125400,1374494430,4675,4675,4675,4670,702
|
|
20240709,125300,1371215080,4670,4675,4675,4670,206
|
|
20240709,125200,1370253055,4675,4675,4675,4675,253
|
|
20240709,125100,1369070280,4670,4680,4680,4670,3424
|
|
20240709,125000,1353065495,4680,4680,4685,4680,123
|
|
20240709,124900,1352489845,4680,4680,4680,4680,427
|
|
20240709,124800,1350491485,4680,4680,4680,4680,20
|
|
20240709,124700,1350397885,4680,4685,4685,4680,419
|
|
20240709,124600,1348436925,4685,4685,4685,4685,24
|
|
20240709,124500,1348324485,4685,4685,4685,4685,5
|
|
20240709,124400,1348301060,4685,4685,4685,4685,431
|
|
20240709,124300,1346281825,4685,4685,4685,4685,110
|
|
20240709,124200,1345766475,4690,4690,4690,4690,23
|
|
20240709,124100,1345658605,4690,4680,4690,4675,481
|
|
20240709,124000,1343407310,4680,4680,4690,4680,724
|
|
20240709,123900,1340017305,4680,4680,4680,4680,2
|
|
20240709,123800,1340007945,4685,4685,4685,4685,3
|
|
20240709,123700,1339993890,4685,4685,4685,4685,1
|
|
20240709,123600,1339989205,4680,4680,4680,4680,382
|
|
20240709,123500,1338201445,4680,4680,4680,4680,0
|
|
20240709,123400,1338201445,4680,4680,4680,4680,58
|
|
20240709,123300,1337930005,4680,4680,4680,4680,0
|
|
20240709,123200,1337930005,4680,4680,4680,4680,311
|
|
20240709,123100,1336474525,4680,4680,4680,4680,209
|
|
20240709,123000,1335496405,4680,4680,4680,4680,40
|
|
20240709,122900,1335309205,4680,4680,4680,4680,40
|
|
20240709,122800,1335122005,4680,4680,4680,4680,238
|
|
20240709,122700,1334008165,4675,4675,4675,4675,5
|
|
20240709,122600,1333984790,4675,4675,4675,4675,656
|
|
20240709,122500,1330917990,4675,4675,4675,4675,25
|
|
20240709,122400,1330801115,4675,4675,4675,4675,0
|
|
20240709,122300,1330801115,4675,4680,4680,4675,404
|
|
20240709,122200,1328912390,4680,4675,4680,4675,482
|
|
20240709,122100,1326658890,4675,4675,4675,4675,823
|
|
20240709,122000,1322811365,4675,4675,4675,4675,205
|
|
20240709,121900,1321852990,4675,4670,4675,4670,490
|
|
20240709,121800,1319562280,4675,4675,4675,4675,52
|
|
20240709,121700,1319319180,4675,4675,4675,4675,701
|
|
20240709,121600,1316042005,4675,4670,4675,4670,10
|
|
20240709,121500,1315995280,4670,4670,4670,4670,5
|
|
20240709,121400,1315971930,4670,4670,4670,4670,22
|
|
20240709,121300,1315869190,4670,4675,4675,4670,467
|
|
20240709,121200,1313688290,4670,4670,4670,4670,10
|
|
20240709,121100,1313641590,4670,4670,4670,4670,5
|
|
20240709,121000,1313618240,4670,4670,4670,4670,5
|
|
20240709,120900,1313594890,4670,4670,4670,4670,237
|
|
20240709,120800,1312488100,4670,4670,4670,4670,514
|
|
20240709,120700,1310087720,4670,4670,4670,4670,10
|
|
20240709,120600,1310041020,4670,4670,4670,4670,626
|
|
20240709,120500,1307117600,4670,4670,4670,4670,2642
|
|
20240709,120400,1294779460,4670,4675,4675,4670,1117
|
|
20240709,120300,1289560180,4670,4680,4680,4670,3567
|
|
20240709,120200,1272885220,4680,4685,4685,4680,6045
|
|
20240709,120100,1244593315,4690,4685,4690,4685,6
|
|
20240709,120000,1244565200,4685,4685,4685,4685,233
|
|
20240709,115900,1243473595,4685,4685,4685,4680,4
|
|
20240709,115800,1243454865,4685,4695,4695,4680,9709
|
|
20240709,115700,1197970690,4690,4690,4695,4690,348
|
|
20240709,115600,1196338565,4690,4690,4690,4690,215
|
|
20240709,115500,1195330215,4695,4695,4695,4695,5
|
|
20240709,115400,1195306740,4695,4695,4695,4695,0
|
|
20240709,115300,1195306740,4695,4695,4695,4695,9
|
|
20240709,115200,1195264485,4700,4700,4700,4700,3
|
|
20240709,115100,1195250385,4700,4700,4700,4700,100
|
|
20240709,115000,1194780385,4700,4700,4700,4700,0
|
|
20240709,114900,1194780385,4700,4700,4700,4700,50
|
|
20240709,114800,1194545385,4700,4690,4700,4690,926
|
|
20240709,114700,1190199180,4690,4695,4695,4690,20
|
|
20240709,114600,1190105365,4690,4690,4690,4690,27
|
|
20240709,114500,1189978735,4695,4695,4695,4695,102
|
|
20240709,114400,1189499845,4695,4695,4695,4695,0
|
|
20240709,114300,1189499845,4695,4695,4695,4695,0
|
|
20240709,114200,1189499845,4695,4690,4695,4690,52
|
|
20240709,114100,1189255715,4695,4695,4695,4695,0
|
|
20240709,114000,1189255715,4695,4695,4695,4695,20
|
|
20240709,113900,1189161815,4695,4695,4695,4695,2
|
|
20240709,113800,1189152425,4695,4695,4695,4695,1660
|
|
20240709,113700,1181358725,4700,4700,4700,4700,2
|
|
20240709,113600,1181349325,4700,4700,4700,4695,155
|
|
20240709,113500,1180620835,4700,4700,4700,4700,112
|
|
20240709,113400,1180094435,4700,4700,4700,4700,2
|
|
20240709,113300,1180085035,4700,4700,4700,4695,30
|
|
20240709,113200,1179944070,4700,4700,4700,4700,4
|
|
20240709,113100,1179925270,4700,4700,4700,4695,12
|
|
20240709,113000,1179868910,4695,4695,4695,4695,96
|
|
20240709,112900,1179418190,4700,4700,4700,4700,3
|
|
20240709,112800,1179404090,4700,4700,4700,4700,488
|
|
20240709,112700,1177110490,4700,4700,4700,4700,14
|
|
20240709,112600,1177044690,4700,4695,4700,4695,251
|
|
20240709,112500,1175866205,4695,4695,4695,4695,15
|
|
20240709,112400,1175795780,4695,4695,4695,4695,3
|
|
20240709,112300,1175781695,4695,4685,4695,4685,395
|
|
20240709,112200,1173931020,4695,4695,4700,4695,10226
|
|
20240709,112100,1125872850,4695,4690,4695,4690,2
|
|
20240709,112000,1125863465,4685,4695,4695,4685,668
|
|
20240709,111900,1122733160,4695,4695,4695,4695,103
|
|
20240709,111800,1122249575,4695,4690,4695,4690,65
|
|
20240709,111700,1121944705,4690,4690,4690,4690,203
|
|
20240709,111600,1120992635,4685,4690,4690,4685,255
|
|
20240709,111500,1119796720,4690,4690,4690,4690,0
|
|
20240709,111400,1119796720,4690,4690,4690,4680,404
|
|
20240709,111300,1117905935,4690,4685,4690,4685,258
|
|
20240709,111200,1116697195,4685,4685,4685,4680,633
|
|
20240709,111100,1113731745,4685,4680,4685,4680,258
|
|
20240709,111000,1112523025,4685,4685,4685,4685,100
|
|
20240709,110900,1112054525,4685,4680,4685,4680,143
|
|
20240709,110800,1111384600,4680,4680,4685,4680,1615
|
|
20240709,110700,1103826375,4680,4685,4685,4680,130
|
|
20240709,110600,1103217940,4680,4680,4680,4680,16
|
|
20240709,110500,1103143060,4680,4680,4680,4680,95
|
|
20240709,110400,1102698460,4680,4675,4680,4675,501
|
|
20240709,110300,1100355385,4675,4670,4675,4670,812
|
|
20240709,110200,1096560060,4675,4675,4675,4670,446
|
|
20240709,110100,1094477080,4680,4665,4680,4665,411
|
|
20240709,110000,1092555560,4665,4665,4675,4665,1403
|
|
20240709,105900,1086007455,4665,4675,4680,4665,1192
|
|
20240709,105800,1080444135,4675,4675,4675,4675,686
|
|
20240709,105700,1077237085,4675,4680,4680,4675,262
|
|
20240709,105600,1076012010,4675,4675,4675,4675,1263
|
|
20240709,105500,1070107485,4675,4675,4680,4655,3722
|
|
20240709,105400,1052744145,4675,4680,4680,4670,2304
|
|
20240709,105300,1041978865,4685,4685,4690,4680,6700
|
|
20240709,105200,1010616260,4685,4690,4690,4685,1595
|
|
20240709,105100,1003139715,4690,4695,4695,4685,3526
|
|
20240709,105000,986616455,4690,4695,4695,4690,7572
|
|
20240709,104900,951097185,4695,4695,4695,4695,51
|
|
20240709,104800,950857740,4695,4695,4700,4695,2391
|
|
20240709,104700,939630445,4700,4700,4700,4700,449
|
|
20240709,104600,937520145,4700,4700,4700,4700,311
|
|
20240709,104500,936058445,4700,4700,4700,4695,1238
|
|
20240709,104400,930242360,4700,4705,4705,4700,751
|
|
20240709,104300,926712545,4705,4700,4705,4695,179
|
|
20240709,104200,925871240,4700,4705,4705,4700,639
|
|
20240709,104100,922867875,4705,4705,4710,4695,7653
|
|
20240709,104000,886899465,4710,4710,4710,4705,1663
|
|
20240709,103900,879073635,4715,4710,4715,4705,988
|
|
20240709,103800,874422730,4710,4720,4720,4710,390
|
|
20240709,103700,872585490,4725,4725,4725,4725,20
|
|
20240709,103600,872490990,4725,4730,4730,4700,15869
|
|
20240709,103500,797747675,4730,4730,4730,4725,922
|
|
20240709,103400,793390865,4730,4730,4730,4730,48
|
|
20240709,103300,793163825,4730,4725,4730,4725,351
|
|
20240709,103200,791503845,4730,4730,4730,4730,30
|
|
20240709,103100,791361945,4730,4725,4730,4725,491
|
|
20240709,103000,789041795,4725,4725,4725,4725,358
|
|
20240709,102900,787350245,4725,4720,4725,4715,601
|
|
20240709,102800,784514980,4715,4720,4720,4715,520
|
|
20240709,102700,782061080,4725,4730,4730,4725,1275
|
|
20240709,102600,776030340,4730,4735,4735,4715,6697
|
|
20240709,102500,744426510,4735,4730,4735,4725,2409
|
|
20240709,102400,733042975,4740,4740,4740,4740,0
|
|
20240709,102300,733042975,4740,4740,4740,4730,357
|
|
20240709,102200,731354345,4730,4735,4740,4730,68
|
|
20240709,102100,731032120,4735,4735,4735,4730,315
|
|
20240709,102000,729541835,4735,4735,4740,4735,12
|
|
20240709,101900,729485010,4735,4735,4745,4730,3162
|
|
20240709,101800,714521835,4745,4740,4745,4735,445
|
|
20240709,101700,712412540,4740,4740,4745,4740,126
|
|
20240709,101600,711815295,4740,4740,4740,4735,525
|
|
20240709,101500,709326805,4740,4740,4740,4740,0
|
|
20240709,101400,709326805,4740,4740,4740,4740,1
|
|
20240709,101300,709322065,4740,4735,4740,4730,197
|
|
20240709,101200,708389280,4735,4735,4735,4735,158
|
|
20240709,101100,707641150,4735,4735,4735,4730,122
|
|
20240709,101000,707064070,4735,4725,4735,4725,42
|
|
20240709,100900,706865600,4740,4725,4740,4715,2272
|
|
20240709,100800,696145775,4740,4725,4740,4725,226
|
|
20240709,100700,695077660,4720,4720,4725,4720,858
|
|
20240709,100600,691027390,4720,4735,4740,4720,10371
|
|
20240709,100500,642011420,4740,4745,4745,4735,974
|
|
20240709,100400,637396055,4740,4740,4745,4740,210
|
|
20240709,100300,636400495,4745,4740,4745,4735,1255
|
|
20240709,100200,630455285,4740,4740,4740,4740,362
|
|
20240709,100100,628739405,4740,4735,4740,4735,237
|
|
20240709,100000,627617090,4740,4740,4740,4740,3
|
|
20240709,095900,627602870,4740,4740,4740,4730,14
|
|
20240709,095800,627536530,4730,4740,4740,4730,602
|
|
20240709,095700,624689050,4740,4735,4740,4730,1265
|
|
20240709,095600,618701670,4740,4740,4740,4735,949
|
|
20240709,095500,614204325,4740,4735,4740,4735,731
|
|
20240709,095400,610741925,4735,4730,4735,4725,32
|
|
20240709,095300,610590560,4730,4735,4735,4730,543
|
|
20240709,095200,608022090,4735,4740,4740,4735,61
|
|
20240709,095100,607733240,4740,4735,4740,4730,180
|
|
20240709,095000,606880790,4735,4730,4735,4725,840
|
|
20240709,094900,602905960,4730,4725,4730,4725,1132
|
|
20240709,094800,597555600,4730,4730,4735,4730,1112
|
|
20240709,094700,592295785,4725,4725,4730,4720,3954
|
|
20240709,094600,573615495,4720,4730,4730,4720,6598
|
|
20240709,094500,542428560,4730,4730,4735,4725,314
|
|
20240709,094400,540943340,4725,4730,4735,4725,2405
|
|
20240709,094300,529569690,4730,4735,4735,4730,3136
|
|
20240709,094200,514734995,4740,4735,4740,4730,2560
|
|
20240709,094100,502617315,4735,4740,4740,4730,5965
|
|
20240709,094000,474391930,4735,4735,4745,4735,1539
|
|
20240709,093900,467104385,4750,4740,4755,4735,4726
|
|
20240709,093800,444710050,4745,4750,4760,4745,6523
|
|
20240709,093700,413733760,4750,4750,4750,4745,2777
|
|
20240709,093600,400546335,4745,4745,4750,4745,470
|
|
20240709,093500,398316175,4745,4745,4750,4740,1004
|
|
20240709,093400,393553375,4745,4760,4765,4745,5407
|
|
20240709,093300,367861115,4765,4770,4770,4755,4183
|
|
20240709,093200,347930140,4770,4760,4770,4755,2433
|
|
20240709,093100,336349770,4760,4765,4765,4760,2230
|
|
20240709,093000,325731455,4765,4775,4775,4760,4446
|
|
20240709,092900,304535440,4775,4800,4800,4775,6960
|
|
20240709,092800,271255920,4800,4820,4820,4790,11617
|
|
20240709,092700,215529875,4820,4810,4820,4805,4426
|
|
20240709,092600,194253505,4825,4825,4825,4825,39
|
|
20240709,092500,194065330,4810,4815,4825,4810,799
|
|
20240709,092400,190221230,4805,4820,4825,4805,5058
|
|
20240709,092300,165890090,4830,4830,4850,4810,3732
|
|
20240709,092200,147908330,4835,4820,4835,4815,2985
|
|
20240709,092100,133531410,4825,4825,4825,4820,168
|
|
20240709,092000,132721630,4825,4825,4825,4825,25
|
|
20240709,091900,132601005,4835,4820,4835,4820,406
|
|
20240709,091800,130644070,4820,4840,4840,4815,1297
|
|
20240709,091700,124397480,4815,4850,4850,4815,6030
|
|
20240709,091600,95276095,4850,4850,4850,4850,5
|
|
20240709,091500,95251845,4855,4855,4855,4855,83
|
|
20240709,091400,94848880,4855,4855,4855,4855,354
|
|
20240709,091300,93130210,4855,4855,4855,4840,6
|
|
20240709,091200,93101095,4840,4860,4860,4840,5767
|
|
20240709,091100,65126015,4860,4860,4860,4860,114
|
|
20240709,091000,64571975,4875,4880,4880,4860,986
|
|
20240709,090900,59776805,4860,4865,4865,4860,487
|
|
20240709,090800,57409905,4865,4865,4865,4865,153
|
|
20240709,090700,56665560,4880,4880,4880,4880,0
|
|
20240709,090600,56665560,4880,4870,4880,4865,5002
|
|
20240709,090500,32330800,4880,4880,4880,4865,207
|
|
20240709,090400,31322495,4855,4880,4880,4855,456
|
|
20240709,090300,29107235,4855,4855,4885,4850,499
|
|
20240709,090200,26683990,4855,4880,4880,4855,1690
|
|
20240709,090100,18455760,4870,4870,4870,4870,1
|
|
20240709,090000,18450890,4880,4885,4885,4865,3788
|