615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,191100,1576948195,2280,2280,2280,2280,0
|
|
20240705,191000,1576948195,2280,2280,2280,2280,0
|
|
20240705,190900,1576948195,2280,2280,2280,2280,0
|
|
20240705,190800,1576948195,2280,2280,2280,2280,0
|
|
20240705,190700,1576948195,2280,2280,2280,2280,0
|
|
20240705,190600,1576948195,2280,2280,2280,2280,0
|
|
20240705,190500,1576948195,2280,2280,2280,2280,0
|
|
20240705,190400,1576948195,2280,2280,2280,2280,0
|
|
20240705,190300,1576948195,2280,2280,2280,2280,0
|
|
20240705,190200,1576948195,2280,2280,2280,2280,0
|
|
20240705,190100,1576948195,2280,2280,2280,2280,0
|
|
20240705,190000,1576948195,2280,2280,2280,2280,0
|
|
20240705,185900,1576948195,2280,2280,2280,2280,0
|
|
20240705,185800,1576948195,2280,2280,2280,2280,0
|
|
20240705,185700,1576948195,2280,2280,2280,2280,0
|
|
20240705,185600,1576948195,2280,2280,2280,2280,0
|
|
20240705,185500,1576948195,2280,2280,2280,2280,0
|
|
20240705,185400,1576948195,2280,2280,2280,2280,0
|
|
20240705,185300,1576948195,2280,2280,2280,2280,0
|
|
20240705,185200,1576948195,2280,2280,2280,2280,0
|
|
20240705,185100,1576948195,2280,2280,2280,2280,0
|
|
20240705,185000,1576948195,2280,2280,2280,2280,0
|
|
20240705,184900,1576948195,2280,2280,2280,2280,0
|
|
20240705,184800,1576948195,2280,2280,2280,2280,0
|
|
20240705,184700,1576948195,2280,2280,2280,2280,0
|
|
20240705,184600,1576948195,2280,2280,2280,2280,0
|
|
20240705,184500,1576948195,2280,2280,2280,2280,0
|
|
20240705,184400,1576948195,2280,2280,2280,2280,0
|
|
20240705,184300,1576948195,2280,2280,2280,2280,0
|
|
20240705,184200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,184100,1576948195,2280,2280,2280,2280,0
|
|
20240705,184000,1576948195,2280,2280,2280,2280,0
|
|
20240705,183900,1576948195,2280,2280,2280,2280,0
|
|
20240705,183800,1576948195,2280,2280,2280,2280,0
|
|
20240705,183700,1576948195,2280,2280,2280,2280,0
|
|
20240705,183600,1576948195,2280,2280,2280,2280,0
|
|
20240705,183500,1576948195,2280,2280,2280,2280,0
|
|
20240705,183400,1576948195,2280,2280,2280,2280,0
|
|
20240705,183300,1576948195,2280,2280,2280,2280,0
|
|
20240705,183200,1576948195,2280,2280,2280,2280,0
|
|
20240705,183100,1576948195,2280,2280,2280,2280,0
|
|
20240705,183000,1576948195,2280,2280,2280,2280,0
|
|
20240705,182900,1576948195,2280,2280,2280,2280,0
|
|
20240705,182800,1576948195,2280,2280,2280,2280,0
|
|
20240705,182700,1576948195,2280,2280,2280,2280,0
|
|
20240705,182600,1576948195,2280,2280,2280,2280,0
|
|
20240705,182500,1576948195,2280,2280,2280,2280,0
|
|
20240705,182400,1576948195,2280,2280,2280,2280,0
|
|
20240705,182300,1576948195,2280,2280,2280,2280,0
|
|
20240705,182200,1576948195,2280,2280,2280,2280,0
|
|
20240705,182100,1576948195,2280,2280,2280,2280,0
|
|
20240705,182000,1576948195,2280,2280,2280,2280,0
|
|
20240705,181900,1576948195,2280,2280,2280,2280,0
|
|
20240705,181800,1576948195,2280,2280,2280,2280,0
|
|
20240705,181700,1576948195,2280,2280,2280,2280,0
|
|
20240705,181600,1576948195,2280,2280,2280,2280,0
|
|
20240705,181500,1576948195,2280,2280,2280,2280,0
|
|
20240705,181400,1576948195,2280,2280,2280,2280,0
|
|
20240705,181300,1576948195,2280,2280,2280,2280,0
|
|
20240705,181200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,181100,1576948195,2280,2280,2280,2280,0
|
|
20240705,181000,1576948195,2280,2280,2280,2280,0
|
|
20240705,180900,1576948195,2280,2280,2280,2280,0
|
|
20240705,180800,1576948195,2280,2280,2280,2280,0
|
|
20240705,180700,1576948195,2280,2280,2280,2280,0
|
|
20240705,180600,1576948195,2280,2280,2280,2280,0
|
|
20240705,180500,1576948195,2280,2280,2280,2280,0
|
|
20240705,180400,1576948195,2280,2280,2280,2280,0
|
|
20240705,180300,1576948195,2280,2280,2280,2280,0
|
|
20240705,180200,1576948195,2280,2280,2280,2280,0
|
|
20240705,180100,1576948195,2280,2280,2280,2280,0
|
|
20240705,180000,1576948195,2280,2280,2280,2280,0
|
|
20240705,175900,1576948195,2280,2280,2280,2280,0
|
|
20240705,175800,1576948195,2280,2280,2280,2280,0
|
|
20240705,175700,1576948195,2280,2280,2280,2280,0
|
|
20240705,175600,1576948195,2280,2280,2280,2280,0
|
|
20240705,175500,1576948195,2280,2280,2280,2280,0
|
|
20240705,175400,1576948195,2280,2280,2280,2280,0
|
|
20240705,175300,1576948195,2280,2280,2280,2280,0
|
|
20240705,175200,1576948195,2280,2280,2280,2280,0
|
|
20240705,175100,1576948195,2280,2280,2280,2280,0
|
|
20240705,175000,1576948195,2280,2280,2280,2280,0
|
|
20240705,174900,1576948195,2280,2280,2280,2280,0
|
|
20240705,174800,1576948195,2280,2280,2280,2280,0
|
|
20240705,174700,1576948195,2280,2280,2280,2280,0
|
|
20240705,174600,1576948195,2280,2280,2280,2280,0
|
|
20240705,174500,1576948195,2280,2280,2280,2280,0
|
|
20240705,174400,1576948195,2280,2280,2280,2280,0
|
|
20240705,174300,1576948195,2280,2280,2280,2280,0
|
|
20240705,174200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,174100,1576948195,2280,2280,2280,2280,0
|
|
20240705,174000,1576948195,2280,2280,2280,2280,0
|
|
20240705,173900,1576948195,2280,2280,2280,2280,0
|
|
20240705,173800,1576948195,2280,2280,2280,2280,0
|
|
20240705,173700,1576948195,2280,2280,2280,2280,0
|
|
20240705,173600,1576948195,2280,2280,2280,2280,0
|
|
20240705,173500,1576948195,2280,2280,2280,2280,0
|
|
20240705,173400,1576948195,2280,2280,2280,2280,0
|
|
20240705,173300,1576948195,2280,2280,2280,2280,0
|
|
20240705,173200,1576948195,2280,2280,2280,2280,0
|
|
20240705,173100,1576948195,2280,2280,2280,2280,0
|
|
20240705,173000,1576948195,2280,2280,2280,2280,0
|
|
20240705,172900,1576948195,2280,2280,2280,2280,0
|
|
20240705,172800,1576948195,2280,2280,2280,2280,0
|
|
20240705,172700,1576948195,2280,2280,2280,2280,0
|
|
20240705,172600,1576948195,2280,2280,2280,2280,0
|
|
20240705,172500,1576948195,2280,2280,2280,2280,0
|
|
20240705,172400,1576948195,2280,2280,2280,2280,0
|
|
20240705,172300,1576948195,2280,2280,2280,2280,0
|
|
20240705,172200,1576948195,2280,2280,2280,2280,0
|
|
20240705,172100,1576948195,2280,2280,2280,2280,0
|
|
20240705,172000,1576948195,2280,2280,2280,2280,0
|
|
20240705,171900,1576948195,2280,2280,2280,2280,0
|
|
20240705,171800,1576948195,2280,2280,2280,2280,0
|
|
20240705,171700,1576948195,2280,2280,2280,2280,0
|
|
20240705,171600,1576948195,2280,2280,2280,2280,0
|
|
20240705,171500,1576948195,2280,2280,2280,2280,0
|
|
20240705,171400,1576948195,2280,2280,2280,2280,0
|
|
20240705,171300,1576948195,2280,2280,2280,2280,0
|
|
20240705,171200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,171100,1576948195,2280,2280,2280,2280,0
|
|
20240705,171000,1576948195,2280,2280,2280,2280,0
|
|
20240705,170900,1576948195,2280,2280,2280,2280,0
|
|
20240705,170800,1576948195,2280,2280,2280,2280,0
|
|
20240705,170700,1576948195,2280,2280,2280,2280,0
|
|
20240705,170600,1576948195,2280,2280,2280,2280,0
|
|
20240705,170500,1576948195,2280,2280,2280,2280,0
|
|
20240705,170400,1576948195,2280,2280,2280,2280,0
|
|
20240705,170300,1576948195,2280,2280,2280,2280,0
|
|
20240705,170200,1576948195,2280,2280,2280,2280,0
|
|
20240705,170100,1576948195,2280,2280,2280,2280,0
|
|
20240705,170000,1576948195,2280,2280,2280,2280,0
|
|
20240705,165900,1576948195,2280,2280,2280,2280,0
|
|
20240705,165800,1576948195,2280,2280,2280,2280,0
|
|
20240705,165700,1576948195,2280,2280,2280,2280,0
|
|
20240705,165600,1576948195,2280,2280,2280,2280,0
|
|
20240705,165500,1576948195,2280,2280,2280,2280,0
|
|
20240705,165400,1576948195,2280,2280,2280,2280,0
|
|
20240705,165300,1576948195,2280,2280,2280,2280,0
|
|
20240705,165200,1576948195,2280,2280,2280,2280,0
|
|
20240705,165100,1576948195,2280,2280,2280,2280,0
|
|
20240705,165000,1576948195,2280,2280,2280,2280,0
|
|
20240705,164900,1576948195,2280,2280,2280,2280,0
|
|
20240705,164800,1576948195,2280,2280,2280,2280,0
|
|
20240705,164700,1576948195,2280,2280,2280,2280,0
|
|
20240705,164600,1576948195,2280,2280,2280,2280,0
|
|
20240705,164500,1576948195,2280,2280,2280,2280,0
|
|
20240705,164400,1576948195,2280,2280,2280,2280,0
|
|
20240705,164300,1576948195,2280,2280,2280,2280,0
|
|
20240705,164200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,164100,1576948195,2280,2280,2280,2280,0
|
|
20240705,164000,1576948195,2280,2280,2280,2280,0
|
|
20240705,163900,1576948195,2280,2280,2280,2280,0
|
|
20240705,163800,1576948195,2280,2280,2280,2280,0
|
|
20240705,163700,1576948195,2280,2280,2280,2280,0
|
|
20240705,163600,1576948195,2280,2280,2280,2280,0
|
|
20240705,163500,1576948195,2280,2280,2280,2280,0
|
|
20240705,163400,1576948195,2280,2280,2280,2280,0
|
|
20240705,163300,1576948195,2280,2280,2280,2280,0
|
|
20240705,163200,1576948195,2280,2280,2280,2280,0
|
|
20240705,163100,1576948195,2280,2280,2280,2280,0
|
|
20240705,163000,1576948195,2280,2280,2280,2280,0
|
|
20240705,162900,1576948195,2280,2280,2280,2280,0
|
|
20240705,162800,1576948195,2280,2280,2280,2280,0
|
|
20240705,162700,1576948195,2280,2280,2280,2280,0
|
|
20240705,162600,1576948195,2280,2280,2280,2280,0
|
|
20240705,162500,1576948195,2280,2280,2280,2280,0
|
|
20240705,162400,1576948195,2280,2280,2280,2280,0
|
|
20240705,162300,1576948195,2280,2280,2280,2280,0
|
|
20240705,162200,1576948195,2280,2280,2280,2280,0
|
|
20240705,162100,1576948195,2280,2280,2280,2280,0
|
|
20240705,162000,1576948195,2280,2280,2280,2280,0
|
|
20240705,161900,1576948195,2280,2280,2280,2280,0
|
|
20240705,161800,1576948195,2280,2280,2280,2280,0
|
|
20240705,161700,1576948195,2280,2280,2280,2280,0
|
|
20240705,161600,1576948195,2280,2280,2280,2280,0
|
|
20240705,161500,1576948195,2280,2280,2280,2280,0
|
|
20240705,161400,1576948195,2280,2280,2280,2280,0
|
|
20240705,161300,1576948195,2280,2280,2280,2280,0
|
|
20240705,161200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,161100,1576948195,2280,2280,2280,2280,0
|
|
20240705,161000,1576948195,2280,2280,2280,2280,0
|
|
20240705,160900,1576948195,2280,2280,2280,2280,0
|
|
20240705,160800,1576948195,2280,2280,2280,2280,0
|
|
20240705,160700,1576948195,2280,2280,2280,2280,0
|
|
20240705,160600,1576948195,2280,2280,2280,2280,0
|
|
20240705,160500,1576948195,2280,2280,2280,2280,0
|
|
20240705,160400,1576948195,2280,2280,2280,2280,0
|
|
20240705,160300,1576948195,2280,2280,2280,2280,0
|
|
20240705,160200,1576948195,2280,2280,2280,2280,0
|
|
20240705,160100,1576948195,2280,2280,2280,2280,0
|
|
20240705,160000,1576948195,2280,2280,2280,2280,0
|
|
20240705,155900,1576948195,2280,2280,2280,2280,0
|
|
20240705,155800,1576948195,2280,2280,2280,2280,0
|
|
20240705,155700,1576948195,2280,2280,2280,2280,0
|
|
20240705,155600,1576948195,2280,2280,2280,2280,0
|
|
20240705,155500,1576948195,2280,2280,2280,2280,0
|
|
20240705,155400,1576948195,2280,2280,2280,2280,0
|
|
20240705,155300,1576948195,2280,2280,2280,2280,0
|
|
20240705,155200,1576948195,2280,2280,2280,2280,0
|
|
20240705,155100,1576948195,2280,2280,2280,2280,0
|
|
20240705,155000,1576948195,2280,2280,2280,2280,0
|
|
20240705,154900,1576948195,2280,2280,2280,2280,0
|
|
20240705,154800,1576948195,2280,2280,2280,2280,0
|
|
20240705,154700,1576948195,2280,2280,2280,2280,0
|
|
20240705,154600,1576948195,2280,2280,2280,2280,0
|
|
20240705,154500,1576948195,2280,2280,2280,2280,0
|
|
20240705,154400,1576948195,2280,2280,2280,2280,0
|
|
20240705,154300,1576948195,2280,2280,2280,2280,0
|
|
20240705,154200,1576948195,2280,2280,2280,2280,30707
|
|
20240705,154100,1576948195,2280,2280,2280,2280,0
|
|
20240705,154000,1576948195,2280,2280,2280,2280,0
|
|
20240705,153900,1576948195,2280,2280,2280,2280,0
|
|
20240705,153800,1576948195,2280,2280,2280,2280,0
|
|
20240705,153700,1576948195,2280,2280,2280,2280,0
|
|
20240705,153600,1576948195,2280,2280,2280,2280,0
|
|
20240705,153500,1576948195,2280,2280,2280,2280,0
|
|
20240705,153400,1576948195,2280,2280,2280,2280,0
|
|
20240705,153300,1576948195,2280,2280,2280,2280,0
|
|
20240705,153200,1576948195,2280,2280,2280,2280,0
|
|
20240705,153100,1576948195,2280,2280,2280,2280,0
|
|
20240705,153000,1576948195,2280,2280,2280,2280,30707
|
|
20240705,152900,1506936235,2270,2270,2270,2270,0
|
|
20240705,152800,1506936235,2270,2270,2270,2270,0
|
|
20240705,152700,1506936235,2270,2270,2270,2270,0
|
|
20240705,152600,1506936235,2270,2270,2270,2270,0
|
|
20240705,152500,1506936235,2270,2270,2270,2270,0
|
|
20240705,152400,1506936235,2270,2270,2270,2270,0
|
|
20240705,152300,1506936235,2270,2270,2270,2270,0
|
|
20240705,152200,1506936235,2270,2270,2270,2270,0
|
|
20240705,152100,1506936235,2270,2270,2270,2270,0
|
|
20240705,152000,1506936235,2270,2270,2270,2270,0
|
|
20240705,151900,1506936235,2270,2275,2275,2270,317
|
|
20240705,151800,1506215870,2275,2275,2275,2270,503
|
|
20240705,151700,1505071550,2275,2275,2280,2260,19265
|
|
20240705,151600,1461504475,2275,2275,2280,2270,936
|
|
20240705,151500,1459379580,2280,2270,2280,2270,359
|
|
20240705,151400,1458562945,2280,2280,2280,2275,2115
|
|
20240705,151300,1453741745,2280,2275,2280,2270,685
|
|
20240705,151200,1452184180,2275,2265,2275,2265,3060
|
|
20240705,151100,1445226470,2270,2270,2275,2265,833
|
|
20240705,151000,1443337755,2270,2265,2270,2260,16109
|
|
20240705,150900,1406829305,2265,2260,2265,2260,6635
|
|
20240705,150800,1391801080,2270,2270,2275,2255,9296
|
|
20240705,150700,1370765745,2275,2275,2280,2270,8340
|
|
20240705,150600,1351818025,2275,2275,2280,2270,3516
|
|
20240705,150500,1343826775,2280,2275,2280,2275,3790
|
|
20240705,150400,1335194765,2280,2275,2280,2275,1640
|
|
20240705,150300,1331463240,2280,2270,2280,2270,1346
|
|
20240705,150200,1328402165,2270,2280,2285,2270,16151
|
|
20240705,150100,1291632645,2285,2285,2295,2285,4995
|
|
20240705,150000,1280218060,2295,2300,2300,2290,28897
|
|
20240705,145900,1213958055,2300,2300,2300,2300,40
|
|
20240705,145800,1213866055,2300,2295,2300,2295,27
|
|
20240705,145700,1213804000,2300,2300,2300,2300,1035
|
|
20240705,145600,1211423500,2305,2300,2305,2300,22
|
|
20240705,145500,1211372845,2305,2300,2305,2295,8
|
|
20240705,145400,1211354460,2295,2295,2295,2295,14
|
|
20240705,145300,1211322330,2300,2300,2300,2300,1
|
|
20240705,145200,1211320030,2300,2300,2300,2295,619
|
|
20240705,145100,1209896630,2300,2300,2300,2300,426
|
|
20240705,145000,1208916830,2300,2295,2300,2295,2148
|
|
20240705,144900,1203987165,2300,2305,2305,2300,492
|
|
20240705,144800,1202855415,2305,2300,2305,2300,1114
|
|
20240705,144700,1200288200,2300,2305,2305,2300,1887
|
|
20240705,144600,1195948080,2300,2300,2305,2300,72
|
|
20240705,144500,1195782455,2305,2300,2305,2300,262
|
|
20240705,144400,1195179825,2305,2305,2305,2295,4422
|
|
20240705,144300,1185006255,2305,2305,2305,2305,21
|
|
20240705,144200,1184957850,2305,2300,2305,2295,800
|
|
20240705,144100,1183117910,2300,2300,2300,2295,1162
|
|
20240705,144000,1180445320,2300,2300,2300,2300,3
|
|
20240705,143900,1180438420,2300,2300,2300,2295,337
|
|
20240705,143800,1179664480,2300,2295,2300,2295,68
|
|
20240705,143700,1179508385,2300,2295,2300,2295,2380
|
|
20240705,143600,1174046275,2300,2300,2305,2300,664
|
|
20240705,143500,1172518915,2305,2305,2305,2300,954
|
|
20240705,143400,1170324705,2300,2300,2300,2300,490
|
|
20240705,143300,1169197705,2300,2300,2300,2300,1252
|
|
20240705,143200,1166318105,2300,2300,2300,2300,31
|
|
20240705,143100,1166246805,2300,2295,2300,2295,2776
|
|
20240705,143000,1159864855,2300,2300,2300,2300,100
|
|
20240705,142900,1159634855,2300,2300,2300,2300,1219
|
|
20240705,142800,1156831155,2300,2300,2300,2300,320
|
|
20240705,142700,1156095155,2295,2295,2295,2295,0
|
|
20240705,142600,1156095155,2295,2295,2295,2295,600
|
|
20240705,142500,1154718155,2295,2300,2300,2295,1274
|
|
20240705,142400,1151794320,2300,2300,2300,2300,9
|
|
20240705,142300,1151773620,2300,2305,2305,2300,2458
|
|
20240705,142200,1146117720,2305,2305,2305,2305,1
|
|
20240705,142100,1146115415,2300,2300,2300,2300,673
|
|
20240705,142000,1144567515,2305,2305,2305,2305,100
|
|
20240705,141900,1144337015,2305,2305,2305,2305,30
|
|
20240705,141800,1144267865,2300,2300,2300,2300,20
|
|
20240705,141700,1144221865,2300,2300,2300,2300,0
|
|
20240705,141600,1144221865,2300,2300,2300,2300,226
|
|
20240705,141500,1143702065,2300,2300,2300,2300,0
|
|
20240705,141400,1143702065,2300,2300,2300,2300,160
|
|
20240705,141300,1143334065,2300,2300,2300,2300,100
|
|
20240705,141200,1143104065,2295,2295,2295,2295,0
|
|
20240705,141100,1143104065,2295,2295,2300,2295,215
|
|
20240705,141000,1142610515,2300,2295,2300,2295,688
|
|
20240705,140900,1141029615,2295,2295,2295,2295,0
|
|
20240705,140800,1141029615,2295,2295,2305,2295,3201
|
|
20240705,140700,1133683310,2300,2300,2300,2300,621
|
|
20240705,140600,1132255010,2300,2300,2300,2300,175
|
|
20240705,140500,1131852510,2300,2300,2300,2300,0
|
|
20240705,140400,1131852510,2300,2300,2305,2295,1640
|
|
20240705,140300,1128085110,2305,2295,2305,2295,2823
|
|
20240705,140200,1121605325,2300,2300,2300,2300,140
|
|
20240705,140100,1121283325,2295,2300,2300,2295,209
|
|
20240705,140000,1120803115,2300,2300,2300,2295,1823
|
|
20240705,135900,1116610455,2305,2305,2305,2305,0
|
|
20240705,135800,1116610455,2305,2305,2305,2305,0
|
|
20240705,135700,1116610455,2305,2300,2305,2300,321
|
|
20240705,135600,1115871050,2300,2300,2300,2300,896
|
|
20240705,135500,1113810250,2300,2300,2300,2300,126
|
|
20240705,135400,1113520450,2300,2300,2300,2300,158
|
|
20240705,135300,1113157050,2300,2300,2300,2300,0
|
|
20240705,135200,1113157050,2300,2300,2300,2300,86
|
|
20240705,135100,1112959250,2295,2300,2300,2295,1208
|
|
20240705,135000,1110180855,2300,2305,2305,2300,601
|
|
20240705,134900,1108798550,2305,2300,2305,2300,180
|
|
20240705,134800,1108384540,2300,2300,2300,2300,795
|
|
20240705,134700,1106556040,2300,2300,2300,2295,3437
|
|
20240705,134600,1098652045,2300,2300,2300,2300,314
|
|
20240705,134500,1097929845,2305,2300,2305,2300,401
|
|
20240705,134400,1097007540,2300,2305,2305,2300,5322
|
|
20240705,134300,1084766440,2305,2305,2305,2300,1139
|
|
20240705,134200,1082146685,2305,2305,2305,2305,16
|
|
20240705,134100,1082109805,2300,2300,2300,2300,207
|
|
20240705,134000,1081633705,2300,2300,2300,2300,200
|
|
20240705,133900,1081173705,2300,2300,2300,2300,657
|
|
20240705,133800,1079662605,2305,2300,2305,2300,779
|
|
20240705,133700,1077868060,2300,2310,2310,2300,203
|
|
20240705,133600,1077400640,2310,2305,2310,2300,62
|
|
20240705,133500,1077257985,2310,2305,2310,2305,121
|
|
20240705,133400,1076979060,2300,2310,2310,2300,3161
|
|
20240705,133300,1069692940,2310,2310,2310,2310,7
|
|
20240705,133200,1069676770,2310,2310,2310,2310,206
|
|
20240705,133100,1069200910,2310,2310,2310,2305,269
|
|
20240705,133000,1068579525,2310,2310,2310,2305,1850
|
|
20240705,132900,1064306610,2310,2310,2310,2310,118
|
|
20240705,132800,1064034030,2310,2310,2310,2310,9
|
|
20240705,132700,1064013240,2305,2310,2310,2305,294
|
|
20240705,132600,1063334965,2310,2310,2310,2305,646
|
|
20240705,132500,1061845730,2310,2310,2310,2310,74
|
|
20240705,132400,1061674790,2310,2310,2310,2310,0
|
|
20240705,132300,1061674790,2310,2310,2310,2310,83
|
|
20240705,132200,1061483060,2315,2315,2315,2315,500
|
|
20240705,132100,1060325560,2315,2305,2315,2305,672
|
|
20240705,132000,1058774075,2310,2310,2310,2310,28
|
|
20240705,131900,1058709395,2315,2315,2315,2310,1009
|
|
20240705,131800,1056373575,2310,2315,2315,2310,9
|
|
20240705,131700,1056352760,2305,2315,2315,2305,306
|
|
20240705,131600,1055647370,2305,2300,2305,2300,2043
|
|
20240705,131500,1050938370,2305,2305,2305,2300,6725
|
|
20240705,131400,1035444725,2310,2310,2310,2310,600
|
|
20240705,131300,1034058725,2310,2310,2320,2305,8061
|
|
20240705,131200,1015445780,2325,2315,2325,2315,736
|
|
20240705,131100,1013741930,2325,2315,2325,2315,3996
|
|
20240705,131000,1004491180,2325,2320,2325,2315,4104
|
|
20240705,130900,994989895,2320,2320,2320,2320,2599
|
|
20240705,130800,988960215,2320,2320,2320,2320,20
|
|
20240705,130700,988913815,2315,2325,2325,2315,250
|
|
20240705,130600,988335000,2315,2315,2315,2315,50
|
|
20240705,130500,988219250,2325,2325,2325,2320,5
|
|
20240705,130400,988207635,2320,2325,2325,2315,205
|
|
20240705,130300,987733020,2320,2315,2325,2315,741
|
|
20240705,130200,986014795,2310,2320,2325,2310,1328
|
|
20240705,130100,982946585,2315,2320,2325,2315,1815
|
|
20240705,130000,978743625,2315,2315,2315,2315,16
|
|
20240705,125900,978706585,2320,2320,2320,2320,1
|
|
20240705,125800,978704265,2325,2325,2325,2320,88
|
|
20240705,125700,978500005,2320,2320,2325,2320,10
|
|
20240705,125600,978476785,2325,2315,2325,2315,1963
|
|
20240705,125500,973927415,2320,2320,2325,2315,149
|
|
20240705,125400,973582425,2325,2320,2325,2320,12
|
|
20240705,125300,973554555,2325,2325,2325,2325,0
|
|
20240705,125200,973554555,2325,2320,2325,2320,51
|
|
20240705,125100,973436230,2325,2320,2325,2315,507
|
|
20240705,125000,972259890,2320,2315,2320,2315,1497
|
|
20240705,124900,968792795,2320,2320,2325,2320,1399
|
|
20240705,124800,965547110,2325,2320,2325,2315,2645
|
|
20240705,124700,959423330,2315,2325,2325,2315,7180
|
|
20240705,124600,942769480,2330,2340,2340,2325,17975
|
|
20240705,124500,900913870,2340,2335,2340,2335,1005
|
|
20240705,124400,898567170,2340,2340,2340,2340,0
|
|
20240705,124300,898567170,2340,2340,2340,2340,0
|
|
20240705,124200,898567170,2340,2340,2340,2340,0
|
|
20240705,124100,898567170,2340,2335,2340,2335,216
|
|
20240705,124000,898062755,2340,2340,2340,2340,500
|
|
20240705,123900,896892755,2340,2340,2340,2340,0
|
|
20240705,123800,896892755,2340,2340,2340,2335,359
|
|
20240705,123700,896053980,2340,2340,2340,2340,150
|
|
20240705,123600,895702980,2340,2340,2340,2340,45
|
|
20240705,123500,895597680,2340,2340,2340,2340,1
|
|
20240705,123400,895595340,2340,2340,2340,2335,3794
|
|
20240705,123300,886722685,2345,2345,2345,2340,4
|
|
20240705,123200,886713315,2340,2345,2345,2340,125
|
|
20240705,123100,886420790,2345,2345,2345,2345,1
|
|
20240705,123000,886418445,2340,2340,2340,2340,0
|
|
20240705,122900,886418445,2340,2345,2345,2340,1071
|
|
20240705,122800,883912300,2340,2345,2345,2340,498
|
|
20240705,122700,882746630,2340,2345,2345,2340,793
|
|
20240705,122600,880890985,2345,2345,2345,2340,529
|
|
20240705,122500,879652115,2350,2350,2350,2350,0
|
|
20240705,122400,879652115,2350,2345,2350,2345,3024
|
|
20240705,122300,872560830,2340,2340,2340,2340,1029
|
|
20240705,122200,870152970,2345,2345,2345,2345,0
|
|
20240705,122100,870152970,2345,2345,2345,2345,2
|
|
20240705,122000,870148280,2345,2340,2345,2340,101
|
|
20240705,121900,869911935,2345,2340,2345,2340,1201
|
|
20240705,121800,867101590,2345,2340,2345,2340,2
|
|
20240705,121700,867096905,2345,2345,2345,2345,103
|
|
20240705,121600,866855370,2345,2340,2345,2340,615
|
|
20240705,121500,865416245,2340,2345,2345,2340,1055
|
|
20240705,121400,862947270,2340,2345,2345,2340,608
|
|
20240705,121300,861524260,2350,2350,2350,2350,0
|
|
20240705,121200,861524260,2350,2345,2350,2340,4268
|
|
20240705,121100,851517270,2345,2345,2345,2340,202
|
|
20240705,121000,851043585,2345,2345,2345,2340,392
|
|
20240705,120900,850126295,2340,2340,2340,2340,0
|
|
20240705,120800,850126295,2340,2345,2345,2340,984
|
|
20240705,120700,847822560,2345,2345,2345,2345,2002
|
|
20240705,120600,843127870,2345,2340,2345,2340,102
|
|
20240705,120500,842889180,2340,2340,2340,2340,105
|
|
20240705,120400,842643480,2345,2345,2345,2345,54
|
|
20240705,120300,842516850,2335,2335,2335,2335,0
|
|
20240705,120200,842516850,2335,2340,2340,2335,1003
|
|
20240705,120100,840173705,2340,2340,2340,2340,10
|
|
20240705,120000,840150305,2340,2340,2340,2340,2091
|
|
20240705,115900,835257365,2335,2335,2335,2335,47
|
|
20240705,115800,835147620,2335,2335,2335,2335,0
|
|
20240705,115700,835147620,2335,2340,2340,2335,674
|
|
20240705,115600,833573815,2340,2340,2340,2340,50
|
|
20240705,115500,833456815,2340,2340,2340,2335,63
|
|
20240705,115400,833309465,2340,2335,2340,2335,12
|
|
20240705,115300,833281420,2340,2340,2340,2340,16
|
|
20240705,115200,833243980,2335,2340,2340,2335,201
|
|
20240705,115100,832774620,2340,2340,2340,2340,5
|
|
20240705,115000,832762920,2335,2340,2340,2335,6070
|
|
20240705,114900,818579920,2345,2345,2345,2345,500
|
|
20240705,114800,817407420,2340,2340,2340,2340,43
|
|
20240705,114700,817306800,2340,2340,2340,2340,346
|
|
20240705,114600,816497160,2340,2340,2340,2340,0
|
|
20240705,114500,816497160,2340,2340,2340,2340,0
|
|
20240705,114400,816497160,2340,2340,2340,2340,1683
|
|
20240705,114300,812558940,2340,2340,2340,2340,3421
|
|
20240705,114200,804553800,2340,2340,2340,2340,4325
|
|
20240705,114100,794433300,2345,2345,2345,2345,0
|
|
20240705,114000,794433300,2345,2345,2345,2345,300
|
|
20240705,113900,793729800,2340,2340,2340,2340,50
|
|
20240705,113800,793612800,2340,2340,2340,2340,0
|
|
20240705,113700,793612800,2340,2340,2340,2340,60
|
|
20240705,113600,793472400,2340,2340,2340,2340,247
|
|
20240705,113500,792894420,2340,2340,2345,2340,2029
|
|
20240705,113400,788136920,2340,2340,2340,2340,301
|
|
20240705,113300,787432580,2340,2345,2345,2340,259
|
|
20240705,113200,786826420,2345,2345,2345,2345,100
|
|
20240705,113100,786591920,2340,2345,2345,2340,1045
|
|
20240705,113000,784146495,2345,2345,2345,2345,5
|
|
20240705,112900,784134770,2345,2345,2345,2345,0
|
|
20240705,112800,784134770,2345,2345,2345,2345,0
|
|
20240705,112700,784134770,2345,2345,2345,2345,660
|
|
20240705,112600,782587070,2345,2345,2345,2345,26
|
|
20240705,112500,782526100,2345,2345,2345,2345,774
|
|
20240705,112400,780711070,2345,2340,2345,2340,410
|
|
20240705,112300,779751095,2350,2350,2350,2350,0
|
|
20240705,112200,779751095,2350,2345,2350,2345,204
|
|
20240705,112100,779272705,2345,2345,2345,2345,0
|
|
20240705,112000,779272705,2345,2345,2345,2345,114
|
|
20240705,111900,779005375,2345,2340,2345,2340,878
|
|
20240705,111800,776946965,2340,2340,2340,2340,0
|
|
20240705,111700,776946965,2340,2340,2340,2340,789
|
|
20240705,111600,775100705,2340,2340,2340,2340,0
|
|
20240705,111500,775100705,2340,2340,2340,2340,0
|
|
20240705,111400,775100705,2340,2340,2340,2340,0
|
|
20240705,111300,775100705,2340,2340,2340,2340,284
|
|
20240705,111200,774436145,2335,2335,2335,2335,0
|
|
20240705,111100,774436145,2335,2335,2335,2335,3
|
|
20240705,111000,774429140,2340,2340,2340,2340,205
|
|
20240705,110900,773949440,2335,2335,2335,2335,111
|
|
20240705,110800,773690255,2335,2340,2340,2335,750
|
|
20240705,110700,771938965,2340,2340,2340,2340,1
|
|
20240705,110600,771936625,2340,2340,2340,2340,201
|
|
20240705,110500,771466285,2335,2335,2335,2330,1028
|
|
20240705,110400,769067410,2335,2330,2335,2330,622
|
|
20240705,110300,767616065,2330,2330,2330,2330,100
|
|
20240705,110200,767383065,2330,2335,2335,2330,1406
|
|
20240705,110100,764103055,2335,2335,2335,2335,0
|
|
20240705,110000,764103055,2335,2340,2340,2335,3938
|
|
20240705,105900,754905140,2335,2335,2335,2335,42
|
|
20240705,105800,754807070,2335,2335,2340,2335,1701
|
|
20240705,105700,750832735,2335,2335,2335,2335,0
|
|
20240705,105600,750832735,2335,2335,2340,2335,1470
|
|
20240705,105500,747398285,2330,2335,2340,2330,4735
|
|
20240705,105400,736361395,2330,2340,2340,2330,2652
|
|
20240705,105300,730170720,2345,2345,2345,2345,9
|
|
20240705,105200,730149615,2350,2350,2350,2350,0
|
|
20240705,105100,730149615,2350,2350,2350,2350,0
|
|
20240705,105000,730149615,2350,2345,2350,2345,787
|
|
20240705,104900,728302675,2335,2345,2345,2335,996
|
|
20240705,104800,725968025,2335,2345,2345,2335,131
|
|
20240705,104700,725660840,2330,2350,2350,2330,11627
|
|
20240705,104600,698531170,2350,2345,2350,2345,686
|
|
20240705,104500,696920165,2345,2345,2345,2345,200
|
|
20240705,104400,696451165,2335,2345,2355,2335,11988
|
|
20240705,104300,668413665,2345,2350,2350,2345,1668
|
|
20240705,104200,664499665,2355,2355,2355,2355,1903
|
|
20240705,104100,660018100,2355,2355,2355,2355,100
|
|
20240705,104000,659782600,2355,2355,2360,2350,7345
|
|
20240705,103900,642488700,2360,2360,2360,2360,2
|
|
20240705,103800,642483980,2355,2355,2355,2355,40
|
|
20240705,103700,642389780,2355,2355,2355,2355,0
|
|
20240705,103600,642389780,2355,2355,2355,2355,1421
|
|
20240705,103500,639043325,2360,2360,2360,2360,3
|
|
20240705,103400,639036245,2355,2360,2360,2355,999
|
|
20240705,103300,636680200,2350,2350,2350,2350,223
|
|
20240705,103200,636156150,2350,2360,2360,2350,614
|
|
20240705,103100,634713215,2365,2365,2365,2365,0
|
|
20240705,103000,634713215,2365,2365,2365,2365,32
|
|
20240705,102900,634637535,2355,2360,2360,2355,753
|
|
20240705,102800,632864180,2360,2360,2360,2355,346
|
|
20240705,102700,632048490,2360,2360,2360,2360,4
|
|
20240705,102600,632039050,2365,2360,2365,2355,2349
|
|
20240705,102500,626495905,2360,2360,2360,2360,0
|
|
20240705,102400,626495905,2360,2360,2360,2360,1345
|
|
20240705,102300,623321705,2360,2365,2365,2360,1002
|
|
20240705,102200,620952475,2360,2365,2365,2360,6
|
|
20240705,102100,620938290,2365,2365,2365,2365,1742
|
|
20240705,102000,616818460,2365,2365,2365,2365,5
|
|
20240705,101900,616806635,2360,2360,2360,2360,1120
|
|
20240705,101800,614163435,2350,2350,2350,2350,28
|
|
20240705,101700,614097635,2350,2355,2355,2345,3417
|
|
20240705,101600,606075410,2350,2350,2355,2350,38
|
|
20240705,101500,605986100,2350,2350,2350,2350,901
|
|
20240705,101400,603868750,2350,2350,2350,2350,199
|
|
20240705,101300,603401100,2350,2350,2350,2350,0
|
|
20240705,101200,603401100,2350,2355,2355,2350,400
|
|
20240705,101100,602460765,2360,2360,2360,2360,26
|
|
20240705,101000,602399405,2360,2360,2360,2360,505
|
|
20240705,100900,601207605,2350,2350,2350,2350,257
|
|
20240705,100800,600603655,2350,2365,2365,2345,3513
|
|
20240705,100700,592363075,2345,2360,2360,2340,5100
|
|
20240705,100600,580389470,2360,2365,2365,2360,170
|
|
20240705,100500,579987770,2360,2365,2365,2360,417
|
|
20240705,100400,579003590,2365,2360,2365,2355,5967
|
|
20240705,100300,564922250,2365,2365,2370,2365,688
|
|
20240705,100200,563295125,2370,2370,2375,2365,372
|
|
20240705,100100,562414730,2370,2370,2370,2365,106
|
|
20240705,100000,562163530,2365,2370,2370,2365,450
|
|
20240705,095900,561097355,2370,2360,2375,2360,6632
|
|
20240705,095800,545368250,2360,2365,2365,2360,285
|
|
20240705,095700,544694615,2365,2365,2370,2365,2205
|
|
20240705,095600,539479665,2365,2370,2370,2365,1318
|
|
20240705,095500,536356015,2370,2370,2375,2370,1127
|
|
20240705,095400,533685010,2370,2370,2370,2365,651
|
|
20240705,095300,532142235,2370,2370,2375,2365,1569
|
|
20240705,095200,528423715,2370,2370,2370,2370,331
|
|
20240705,095100,527639245,2370,2360,2370,2360,5808
|
|
20240705,095000,513916450,2360,2360,2360,2355,1074
|
|
20240705,094900,511381855,2360,2360,2360,2355,945
|
|
20240705,094800,509156340,2360,2360,2360,2360,0
|
|
20240705,094700,509156340,2360,2365,2365,2360,1211
|
|
20240705,094600,506297560,2365,2355,2365,2355,3756
|
|
20240705,094500,497435450,2355,2345,2360,2340,4620
|
|
20240705,094400,486577835,2350,2345,2350,2345,423
|
|
20240705,094300,485584035,2350,2345,2350,2345,159
|
|
20240705,094200,485210415,2345,2325,2345,2325,7056
|
|
20240705,094100,468769230,2320,2330,2330,2320,2658
|
|
20240705,094000,462590755,2330,2330,2330,2320,4764
|
|
20240705,093900,451520680,2330,2335,2335,2325,6564
|
|
20240705,093800,436239910,2340,2340,2340,2335,725
|
|
20240705,093700,434545415,2340,2335,2340,2330,830
|
|
20240705,093600,432607355,2335,2335,2340,2330,3288
|
|
20240705,093500,424940380,2340,2345,2345,2340,859
|
|
20240705,093400,422930290,2345,2340,2345,2340,96
|
|
20240705,093300,422705640,2340,2340,2345,2330,4649
|
|
20240705,093200,411841480,2350,2355,2360,2340,12721
|
|
20240705,093100,381967850,2360,2360,2360,2355,131
|
|
20240705,093000,381658715,2360,2355,2360,2355,550
|
|
20240705,092900,380362460,2360,2360,2360,2350,5127
|
|
20240705,092800,368287495,2360,2365,2365,2355,247
|
|
20240705,092700,367705365,2365,2365,2365,2360,2207
|
|
20240705,092600,362496275,2365,2360,2365,2360,2205
|
|
20240705,092500,357287415,2360,2355,2360,2355,2248
|
|
20240705,092400,351989795,2355,2365,2365,2355,1323
|
|
20240705,092300,348868115,2365,2360,2365,2355,1679
|
|
20240705,092200,344905700,2360,2365,2365,2360,1256
|
|
20240705,092100,341939560,2370,2375,2375,2365,3320
|
|
20240705,092000,334077035,2375,2375,2380,2370,920
|
|
20240705,091900,331890055,2380,2380,2380,2375,606
|
|
20240705,091800,330448275,2380,2370,2380,2365,7854
|
|
20240705,091700,311833775,2380,2380,2380,2370,609
|
|
20240705,091600,310387605,2380,2385,2385,2375,5878
|
|
20240705,091500,296379260,2385,2395,2395,2385,3636
|
|
20240705,091400,287707245,2390,2390,2395,2390,3849
|
|
20240705,091300,278508000,2390,2375,2390,2365,8985
|
|
20240705,091200,257142535,2380,2375,2380,2375,1377
|
|
20240705,091100,253869285,2375,2370,2375,2360,5386
|
|
20240705,091000,241105205,2370,2365,2370,2355,4351
|
|
20240705,090900,230817590,2370,2375,2380,2365,5971
|
|
20240705,090800,216655395,2380,2380,2385,2375,2113
|
|
20240705,090700,211627150,2380,2375,2380,2370,3409
|
|
20240705,090600,203521375,2375,2400,2400,2375,11261
|
|
20240705,090500,176600520,2400,2390,2410,2380,15167
|
|
20240705,090400,140271775,2385,2390,2395,2385,7955
|
|
20240705,090300,121272530,2390,2370,2395,2365,21860
|
|
20240705,090200,69239490,2370,2345,2370,2340,20425
|
|
20240705,090100,21147060,2355,2335,2360,2335,3466
|
|
20240705,090000,13012105,2360,2340,2370,2330,5165
|