616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,191200,1354843205,2990,2990,2990,2990,0
|
|
20240704,191100,1354843205,2990,2990,2990,2990,0
|
|
20240704,191000,1354843205,2990,2990,2990,2990,0
|
|
20240704,190900,1354843205,2990,2990,2990,2990,0
|
|
20240704,190800,1354843205,2990,2990,2990,2990,0
|
|
20240704,190700,1354843205,2990,2990,2990,2990,0
|
|
20240704,190600,1354843205,2990,2990,2990,2990,0
|
|
20240704,190500,1354843205,2990,2990,2990,2990,0
|
|
20240704,190400,1354843205,2990,2990,2990,2990,0
|
|
20240704,190300,1354843205,2990,2990,2990,2990,0
|
|
20240704,190200,1354843205,2990,2990,2990,2990,0
|
|
20240704,190100,1354843205,2990,2990,2990,2990,0
|
|
20240704,190000,1354843205,2990,2990,2990,2990,0
|
|
20240704,185900,1354843205,2990,2990,2990,2990,0
|
|
20240704,185800,1354843205,2990,2990,2990,2990,0
|
|
20240704,185700,1354843205,2990,2990,2990,2990,0
|
|
20240704,185600,1354843205,2990,2990,2990,2990,0
|
|
20240704,185500,1354843205,2990,2990,2990,2990,0
|
|
20240704,185400,1354843205,2990,2990,2990,2990,0
|
|
20240704,185300,1354843205,2990,2990,2990,2990,0
|
|
20240704,185200,1354843205,2990,2990,2990,2990,0
|
|
20240704,185100,1354843205,2990,2990,2990,2990,0
|
|
20240704,185000,1354843205,2990,2990,2990,2990,0
|
|
20240704,184900,1354843205,2990,2990,2990,2990,0
|
|
20240704,184800,1354843205,2990,2990,2990,2990,0
|
|
20240704,184700,1354843205,2990,2990,2990,2990,0
|
|
20240704,184600,1354843205,2990,2990,2990,2990,0
|
|
20240704,184500,1354843205,2990,2990,2990,2990,0
|
|
20240704,184400,1354843205,2990,2990,2990,2990,0
|
|
20240704,184300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,184200,1354843205,2990,2990,2990,2990,0
|
|
20240704,184100,1354843205,2990,2990,2990,2990,0
|
|
20240704,184000,1354843205,2990,2990,2990,2990,0
|
|
20240704,183900,1354843205,2990,2990,2990,2990,0
|
|
20240704,183800,1354843205,2990,2990,2990,2990,0
|
|
20240704,183700,1354843205,2990,2990,2990,2990,0
|
|
20240704,183600,1354843205,2990,2990,2990,2990,0
|
|
20240704,183500,1354843205,2990,2990,2990,2990,0
|
|
20240704,183400,1354843205,2990,2990,2990,2990,0
|
|
20240704,183300,1354843205,2990,2990,2990,2990,0
|
|
20240704,183200,1354843205,2990,2990,2990,2990,0
|
|
20240704,183100,1354843205,2990,2990,2990,2990,0
|
|
20240704,183000,1354843205,2990,2990,2990,2990,0
|
|
20240704,182900,1354843205,2990,2990,2990,2990,0
|
|
20240704,182800,1354843205,2990,2990,2990,2990,0
|
|
20240704,182700,1354843205,2990,2990,2990,2990,0
|
|
20240704,182600,1354843205,2990,2990,2990,2990,0
|
|
20240704,182500,1354843205,2990,2990,2990,2990,0
|
|
20240704,182400,1354843205,2990,2990,2990,2990,0
|
|
20240704,182300,1354843205,2990,2990,2990,2990,0
|
|
20240704,182200,1354843205,2990,2990,2990,2990,0
|
|
20240704,182100,1354843205,2990,2990,2990,2990,0
|
|
20240704,182000,1354843205,2990,2990,2990,2990,0
|
|
20240704,181900,1354843205,2990,2990,2990,2990,0
|
|
20240704,181800,1354843205,2990,2990,2990,2990,0
|
|
20240704,181700,1354843205,2990,2990,2990,2990,0
|
|
20240704,181600,1354843205,2990,2990,2990,2990,0
|
|
20240704,181500,1354843205,2990,2990,2990,2990,0
|
|
20240704,181400,1354843205,2990,2990,2990,2990,0
|
|
20240704,181300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,181200,1354843205,2990,2990,2990,2990,0
|
|
20240704,181100,1354843205,2990,2990,2990,2990,0
|
|
20240704,181000,1354843205,2990,2990,2990,2990,0
|
|
20240704,180900,1354843205,2990,2990,2990,2990,0
|
|
20240704,180800,1354843205,2990,2990,2990,2990,0
|
|
20240704,180700,1354843205,2990,2990,2990,2990,0
|
|
20240704,180600,1354843205,2990,2990,2990,2990,0
|
|
20240704,180500,1354843205,2990,2990,2990,2990,0
|
|
20240704,180400,1354843205,2990,2990,2990,2990,0
|
|
20240704,180300,1354843205,2990,2990,2990,2990,0
|
|
20240704,180200,1354843205,2990,2990,2990,2990,0
|
|
20240704,180100,1354843205,2990,2990,2990,2990,0
|
|
20240704,180000,1354843205,2990,2990,2990,2990,0
|
|
20240704,175900,1354843205,2990,2990,2990,2990,0
|
|
20240704,175800,1354843205,2990,2990,2990,2990,0
|
|
20240704,175700,1354843205,2990,2990,2990,2990,0
|
|
20240704,175600,1354843205,2990,2990,2990,2990,0
|
|
20240704,175500,1354843205,2990,2990,2990,2990,0
|
|
20240704,175400,1354843205,2990,2990,2990,2990,0
|
|
20240704,175300,1354843205,2990,2990,2990,2990,0
|
|
20240704,175200,1354843205,2990,2990,2990,2990,0
|
|
20240704,175100,1354843205,2990,2990,2990,2990,0
|
|
20240704,175000,1354843205,2990,2990,2990,2990,0
|
|
20240704,174900,1354843205,2990,2990,2990,2990,0
|
|
20240704,174800,1354843205,2990,2990,2990,2990,0
|
|
20240704,174700,1354843205,2990,2990,2990,2990,0
|
|
20240704,174600,1354843205,2990,2990,2990,2990,0
|
|
20240704,174500,1354843205,2990,2990,2990,2990,0
|
|
20240704,174400,1354843205,2990,2990,2990,2990,0
|
|
20240704,174300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,174200,1354843205,2990,2990,2990,2990,0
|
|
20240704,174100,1354843205,2990,2990,2990,2990,0
|
|
20240704,174000,1354843205,2990,2990,2990,2990,0
|
|
20240704,173900,1354843205,2990,2990,2990,2990,0
|
|
20240704,173800,1354843205,2990,2990,2990,2990,0
|
|
20240704,173700,1354843205,2990,2990,2990,2990,0
|
|
20240704,173600,1354843205,2990,2990,2990,2990,0
|
|
20240704,173500,1354843205,2990,2990,2990,2990,0
|
|
20240704,173400,1354843205,2990,2990,2990,2990,0
|
|
20240704,173300,1354843205,2990,2990,2990,2990,0
|
|
20240704,173200,1354843205,2990,2990,2990,2990,0
|
|
20240704,173100,1354843205,2990,2990,2990,2990,0
|
|
20240704,173000,1354843205,2990,2990,2990,2990,0
|
|
20240704,172900,1354843205,2990,2990,2990,2990,0
|
|
20240704,172800,1354843205,2990,2990,2990,2990,0
|
|
20240704,172700,1354843205,2990,2990,2990,2990,0
|
|
20240704,172600,1354843205,2990,2990,2990,2990,0
|
|
20240704,172500,1354843205,2990,2990,2990,2990,0
|
|
20240704,172400,1354843205,2990,2990,2990,2990,0
|
|
20240704,172300,1354843205,2990,2990,2990,2990,0
|
|
20240704,172200,1354843205,2990,2990,2990,2990,0
|
|
20240704,172100,1354843205,2990,2990,2990,2990,0
|
|
20240704,172000,1354843205,2990,2990,2990,2990,0
|
|
20240704,171900,1354843205,2990,2990,2990,2990,0
|
|
20240704,171800,1354843205,2990,2990,2990,2990,0
|
|
20240704,171700,1354843205,2990,2990,2990,2990,0
|
|
20240704,171600,1354843205,2990,2990,2990,2990,0
|
|
20240704,171500,1354843205,2990,2990,2990,2990,0
|
|
20240704,171400,1354843205,2990,2990,2990,2990,0
|
|
20240704,171300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,171200,1354843205,2990,2990,2990,2990,0
|
|
20240704,171100,1354843205,2990,2990,2990,2990,0
|
|
20240704,171000,1354843205,2990,2990,2990,2990,0
|
|
20240704,170900,1354843205,2990,2990,2990,2990,0
|
|
20240704,170800,1354843205,2990,2990,2990,2990,0
|
|
20240704,170700,1354843205,2990,2990,2990,2990,0
|
|
20240704,170600,1354843205,2990,2990,2990,2990,0
|
|
20240704,170500,1354843205,2990,2990,2990,2990,0
|
|
20240704,170400,1354843205,2990,2990,2990,2990,0
|
|
20240704,170300,1354843205,2990,2990,2990,2990,0
|
|
20240704,170200,1354843205,2990,2990,2990,2990,0
|
|
20240704,170100,1354843205,2990,2990,2990,2990,0
|
|
20240704,170000,1354843205,2990,2990,2990,2990,0
|
|
20240704,165900,1354843205,2990,2990,2990,2990,0
|
|
20240704,165800,1354843205,2990,2990,2990,2990,0
|
|
20240704,165700,1354843205,2990,2990,2990,2990,0
|
|
20240704,165600,1354843205,2990,2990,2990,2990,0
|
|
20240704,165500,1354843205,2990,2990,2990,2990,0
|
|
20240704,165400,1354843205,2990,2990,2990,2990,0
|
|
20240704,165300,1354843205,2990,2990,2990,2990,0
|
|
20240704,165200,1354843205,2990,2990,2990,2990,0
|
|
20240704,165100,1354843205,2990,2990,2990,2990,0
|
|
20240704,165000,1354843205,2990,2990,2990,2990,0
|
|
20240704,164900,1354843205,2990,2990,2990,2990,0
|
|
20240704,164800,1354843205,2990,2990,2990,2990,0
|
|
20240704,164700,1354843205,2990,2990,2990,2990,0
|
|
20240704,164600,1354843205,2990,2990,2990,2990,0
|
|
20240704,164500,1354843205,2990,2990,2990,2990,0
|
|
20240704,164400,1354843205,2990,2990,2990,2990,0
|
|
20240704,164300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,164200,1354843205,2990,2990,2990,2990,0
|
|
20240704,164100,1354843205,2990,2990,2990,2990,0
|
|
20240704,164000,1354843205,2990,2990,2990,2990,0
|
|
20240704,163900,1354843205,2990,2990,2990,2990,0
|
|
20240704,163800,1354843205,2990,2990,2990,2990,0
|
|
20240704,163700,1354843205,2990,2990,2990,2990,0
|
|
20240704,163600,1354843205,2990,2990,2990,2990,0
|
|
20240704,163500,1354843205,2990,2990,2990,2990,0
|
|
20240704,163400,1354843205,2990,2990,2990,2990,0
|
|
20240704,163300,1354843205,2990,2990,2990,2990,0
|
|
20240704,163200,1354843205,2990,2990,2990,2990,0
|
|
20240704,163100,1354843205,2990,2990,2990,2990,0
|
|
20240704,163000,1354843205,2990,2990,2990,2990,0
|
|
20240704,162900,1354843205,2990,2990,2990,2990,0
|
|
20240704,162800,1354843205,2990,2990,2990,2990,0
|
|
20240704,162700,1354843205,2990,2990,2990,2990,0
|
|
20240704,162600,1354843205,2990,2990,2990,2990,0
|
|
20240704,162500,1354843205,2990,2990,2990,2990,0
|
|
20240704,162400,1354843205,2990,2990,2990,2990,0
|
|
20240704,162300,1354843205,2990,2990,2990,2990,0
|
|
20240704,162200,1354843205,2990,2990,2990,2990,0
|
|
20240704,162100,1354843205,2990,2990,2990,2990,0
|
|
20240704,162000,1354843205,2990,2990,2990,2990,0
|
|
20240704,161900,1354843205,2990,2990,2990,2990,0
|
|
20240704,161800,1354843205,2990,2990,2990,2990,0
|
|
20240704,161700,1354843205,2990,2990,2990,2990,0
|
|
20240704,161600,1354843205,2990,2990,2990,2990,0
|
|
20240704,161500,1354843205,2990,2990,2990,2990,0
|
|
20240704,161400,1354843205,2990,2990,2990,2990,0
|
|
20240704,161300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,161200,1354843205,2990,2990,2990,2990,0
|
|
20240704,161100,1354843205,2990,2990,2990,2990,0
|
|
20240704,161000,1354843205,2990,2990,2990,2990,0
|
|
20240704,160900,1354843205,2990,2990,2990,2990,0
|
|
20240704,160800,1354843205,2990,2990,2990,2990,0
|
|
20240704,160700,1354843205,2990,2990,2990,2990,0
|
|
20240704,160600,1354843205,2990,2990,2990,2990,0
|
|
20240704,160500,1354843205,2990,2990,2990,2990,0
|
|
20240704,160400,1354843205,2990,2990,2990,2990,0
|
|
20240704,160300,1354843205,2990,2990,2990,2990,0
|
|
20240704,160200,1354843205,2990,2990,2990,2990,0
|
|
20240704,160100,1354843205,2990,2990,2990,2990,0
|
|
20240704,160000,1354843205,2990,2990,2990,2990,0
|
|
20240704,155900,1354843205,2990,2990,2990,2990,0
|
|
20240704,155800,1354843205,2990,2990,2990,2990,0
|
|
20240704,155700,1354843205,2990,2990,2990,2990,0
|
|
20240704,155600,1354843205,2990,2990,2990,2990,0
|
|
20240704,155500,1354843205,2990,2990,2990,2990,0
|
|
20240704,155400,1354843205,2990,2990,2990,2990,0
|
|
20240704,155300,1354843205,2990,2990,2990,2990,0
|
|
20240704,155200,1354843205,2990,2990,2990,2990,0
|
|
20240704,155100,1354843205,2990,2990,2990,2990,0
|
|
20240704,155000,1354843205,2990,2990,2990,2990,0
|
|
20240704,154900,1354843205,2990,2990,2990,2990,0
|
|
20240704,154800,1354843205,2990,2990,2990,2990,0
|
|
20240704,154700,1354843205,2990,2990,2990,2990,0
|
|
20240704,154600,1354843205,2990,2990,2990,2990,0
|
|
20240704,154500,1354843205,2990,2990,2990,2990,0
|
|
20240704,154400,1354843205,2990,2990,2990,2990,0
|
|
20240704,154300,1354843205,2990,2990,2990,2990,16040
|
|
20240704,154200,1354843205,2990,2990,2990,2990,0
|
|
20240704,154100,1354843205,2990,2990,2990,2990,0
|
|
20240704,154000,1354843205,2990,2990,2990,2990,0
|
|
20240704,153900,1354843205,2990,2990,2990,2990,0
|
|
20240704,153800,1354843205,2990,2990,2990,2990,0
|
|
20240704,153700,1354843205,2990,2990,2990,2990,0
|
|
20240704,153600,1354843205,2990,2990,2990,2990,0
|
|
20240704,153500,1354843205,2990,2990,2990,2990,0
|
|
20240704,153400,1354843205,2990,2990,2990,2990,0
|
|
20240704,153300,1354843205,2990,2990,2990,2990,0
|
|
20240704,153200,1354843205,2990,2990,2990,2990,0
|
|
20240704,153100,1354843205,2990,2990,2990,2990,0
|
|
20240704,153000,1354843205,2990,2990,2990,2990,16040
|
|
20240704,152900,1306883605,3000,3000,3000,3000,0
|
|
20240704,152800,1306883605,3000,3000,3000,3000,0
|
|
20240704,152700,1306883605,3000,3000,3000,3000,0
|
|
20240704,152600,1306883605,3000,3000,3000,3000,0
|
|
20240704,152500,1306883605,3000,3000,3000,3000,0
|
|
20240704,152400,1306883605,3000,3000,3000,3000,0
|
|
20240704,152300,1306883605,3000,3000,3000,3000,0
|
|
20240704,152200,1306883605,3000,3000,3000,3000,0
|
|
20240704,152100,1306883605,3000,3000,3000,3000,0
|
|
20240704,152000,1306883605,3000,3000,3000,3000,0
|
|
20240704,151900,1306883605,3000,2980,3000,2975,1145
|
|
20240704,151800,1303460255,3000,2975,3000,2975,1595
|
|
20240704,151700,1298688635,2985,3000,3000,2970,7558
|
|
20240704,151600,1276199015,3005,3000,3005,3000,1580
|
|
20240704,151500,1271458940,3000,2990,3000,2990,4255
|
|
20240704,151400,1258715030,2995,2995,2995,2990,571
|
|
20240704,151300,1257004935,2995,2990,2995,2990,1359
|
|
20240704,151200,1252937870,2990,2990,2990,2975,1796
|
|
20240704,151100,1247589245,2990,2990,2990,2990,0
|
|
20240704,151000,1247589245,2990,2990,2990,2990,100
|
|
20240704,150900,1247290245,2990,2990,2990,2990,200
|
|
20240704,150800,1246692245,2990,2990,2990,2990,0
|
|
20240704,150700,1246692245,2990,2980,2990,2980,1215
|
|
20240704,150600,1243065570,2990,2985,2990,2980,1036
|
|
20240704,150500,1239978095,2990,2990,2995,2980,551
|
|
20240704,150400,1238334760,2990,2985,2995,2985,99
|
|
20240704,150300,1238038785,2995,2990,2995,2990,511
|
|
20240704,150200,1236510840,2995,2990,2995,2980,481
|
|
20240704,150100,1235072985,2990,2985,2990,2980,2240
|
|
20240704,150000,1228376490,2985,2980,2985,2980,3319
|
|
20240704,145900,1218478275,2990,2985,2990,2985,2501
|
|
20240704,145800,1211012785,2985,2980,2985,2980,554
|
|
20240704,145700,1209361845,2985,2980,2990,2965,9952
|
|
20240704,145600,1179786200,2995,2980,2995,2980,254
|
|
20240704,145500,1179029220,2995,2980,2995,2980,53
|
|
20240704,145400,1178871235,2995,2980,2995,2980,21
|
|
20240704,145300,1178808640,3000,3000,3000,3000,0
|
|
20240704,145200,1178808640,3000,2985,3000,2975,6054
|
|
20240704,145100,1160784230,3000,2990,3000,2985,80
|
|
20240704,145000,1160545405,3000,2995,3000,2995,5
|
|
20240704,144900,1160530425,2995,2995,2995,2995,0
|
|
20240704,144800,1160530425,2995,2990,3000,2985,1223
|
|
20240704,144700,1156877130,3000,2990,3000,2990,101
|
|
20240704,144600,1156575130,3000,2995,3000,2995,1600
|
|
20240704,144500,1151782875,2995,2990,2995,2990,1100
|
|
20240704,144400,1148493535,2990,2985,2990,2985,241
|
|
20240704,144300,1147774145,2990,2990,2990,2990,16
|
|
20240704,144200,1147726305,2990,2990,2990,2990,1
|
|
20240704,144100,1147723315,2980,2980,2980,2980,2
|
|
20240704,144000,1147717355,2980,2995,2995,2980,2708
|
|
20240704,143900,1139646515,2995,2995,2995,2995,0
|
|
20240704,143800,1139646515,2995,2995,2995,2995,0
|
|
20240704,143700,1139646515,2995,2995,2995,2985,44
|
|
20240704,143600,1139515125,2995,2995,2995,2995,0
|
|
20240704,143500,1139515125,2995,2990,2995,2985,5053
|
|
20240704,143400,1124431640,2995,2995,2995,2995,0
|
|
20240704,143300,1124431640,2995,2990,2995,2990,953
|
|
20240704,143200,1121582155,2990,2990,2990,2990,0
|
|
20240704,143100,1121582155,2990,2990,2990,2990,0
|
|
20240704,143000,1121582155,2990,2990,2990,2990,9
|
|
20240704,142900,1121555245,2995,2995,2995,2995,0
|
|
20240704,142800,1121555245,2995,2995,2995,2985,23
|
|
20240704,142700,1121486570,2995,2985,2995,2985,2502
|
|
20240704,142600,1113996175,2995,2995,2995,2995,0
|
|
20240704,142500,1113996175,2995,2990,2995,2990,1013
|
|
20240704,142400,1110967300,2995,2995,2995,2995,1
|
|
20240704,142300,1110964305,2990,2990,2990,2990,10
|
|
20240704,142200,1110934405,2995,2995,2995,2995,1
|
|
20240704,142100,1110931410,2995,2985,2995,2985,3086
|
|
20240704,142000,1101704765,2985,2985,2985,2985,2
|
|
20240704,141900,1101698795,2990,2990,2990,2990,0
|
|
20240704,141800,1101698795,2990,2990,2990,2990,66
|
|
20240704,141700,1101501455,2990,2990,2990,2990,0
|
|
20240704,141600,1101501455,2990,2990,2990,2990,1
|
|
20240704,141500,1101498465,2990,2990,2990,2990,2351
|
|
20240704,141400,1094468975,2990,2990,2990,2990,0
|
|
20240704,141300,1094468975,2990,2990,2990,2980,1751
|
|
20240704,141200,1089248995,2990,2980,2990,2980,201
|
|
20240704,141100,1088650005,2990,2990,2990,2990,0
|
|
20240704,141000,1088650005,2990,2985,2990,2980,1060
|
|
20240704,140900,1085490195,2990,2990,2990,2990,9
|
|
20240704,140800,1085463285,2990,2980,2990,2980,97
|
|
20240704,140700,1085174205,2990,2990,2990,2990,20
|
|
20240704,140600,1085114405,2990,2985,2990,2985,3218
|
|
20240704,140500,1075508665,2985,2985,2985,2980,161
|
|
20240704,140400,1075028830,2985,2985,2985,2985,2
|
|
20240704,140300,1075022860,2980,2985,2990,2980,1203
|
|
20240704,140200,1071437900,2980,2980,2995,2970,5112
|
|
20240704,140100,1056230055,2985,2980,2995,2970,3069
|
|
20240704,140000,1047092130,2995,2990,2995,2990,21
|
|
20240704,135900,1047029335,2995,2990,2995,2985,1044
|
|
20240704,135800,1043905655,2990,2990,2990,2990,2
|
|
20240704,135700,1043899675,2990,2990,2990,2990,0
|
|
20240704,135600,1043899675,2990,2990,2990,2990,0
|
|
20240704,135500,1043899675,2990,2990,2990,2980,344
|
|
20240704,135400,1042873620,3000,3000,3000,3000,1
|
|
20240704,135300,1042870620,3000,3000,3000,3000,0
|
|
20240704,135200,1042870620,3000,3000,3000,3000,0
|
|
20240704,135100,1042870620,3000,2990,3000,2990,6
|
|
20240704,135000,1042852670,3000,3000,3000,3000,2
|
|
20240704,134900,1042846670,2995,2995,2995,2995,10
|
|
20240704,134800,1042816720,3000,3000,3000,3000,38
|
|
20240704,134700,1042702720,3000,3000,3005,2995,413
|
|
20240704,134600,1041464460,3005,3005,3005,3005,20
|
|
20240704,134500,1041404360,3010,3010,3010,3010,0
|
|
20240704,134400,1041404360,3010,3000,3010,2990,1311
|
|
20240704,134300,1037479895,3000,2995,3000,2995,31
|
|
20240704,134200,1037387045,2995,2990,2995,2990,312
|
|
20240704,134100,1036454155,2990,2990,2990,2990,100
|
|
20240704,134000,1036155155,2990,2990,2990,2990,2
|
|
20240704,133900,1036149175,2990,2990,2990,2990,11
|
|
20240704,133800,1036116285,2990,2995,2995,2975,6515
|
|
20240704,133700,1016718745,2995,2990,2995,2990,641
|
|
20240704,133600,1014799280,3000,2995,3010,2985,1970
|
|
20240704,133500,1008905370,2990,2990,3010,2985,2118
|
|
20240704,133400,1002563795,2995,2980,2995,2980,6
|
|
20240704,133300,1002545865,2985,3010,3010,2985,3603
|
|
20240704,133200,991787130,3000,3020,3020,2995,77
|
|
20240704,133100,991556360,3010,2990,3020,2990,7863
|
|
20240704,133000,967921065,2990,2990,2990,2980,2673
|
|
20240704,132900,959940825,3000,2990,3010,2990,3296
|
|
20240704,132800,950058475,2990,2990,2990,2980,6672
|
|
20240704,132700,930138285,3005,2990,3005,2990,15
|
|
20240704,132600,930093360,3010,3010,3010,3010,0
|
|
20240704,132500,930093360,3010,3010,3010,3010,0
|
|
20240704,132400,930093360,3010,3010,3010,3010,0
|
|
20240704,132300,930093360,3010,3005,3010,3000,2506
|
|
20240704,132200,922561365,3005,2985,3005,2975,8351
|
|
20240704,132100,897666520,3000,3000,3000,3000,10
|
|
20240704,132000,897636520,3000,2995,3000,2995,927
|
|
20240704,131900,894857005,3000,3000,3000,3000,0
|
|
20240704,131800,894857005,3000,2990,3000,2985,243
|
|
20240704,131700,894131250,3005,3005,3005,3005,2
|
|
20240704,131600,894125240,3005,2995,3005,2990,5
|
|
20240704,131500,894110240,3005,2995,3005,2995,831
|
|
20240704,131400,891618385,3005,3005,3005,3005,0
|
|
20240704,131300,891618385,3005,2995,3005,2995,308
|
|
20240704,131200,890695845,2995,2990,2995,2990,1968
|
|
20240704,131100,884804295,3005,2990,3005,2990,256
|
|
20240704,131000,884038840,3005,3005,3005,3005,0
|
|
20240704,130900,884038840,3005,2995,3005,2995,3202
|
|
20240704,130800,874435940,2980,2980,2980,2975,6936
|
|
20240704,130700,853795780,2990,2990,2990,2990,0
|
|
20240704,130600,853795780,2990,2990,2990,2985,9001
|
|
20240704,130500,826926580,2995,2995,2995,2995,0
|
|
20240704,130400,826926580,2995,2995,3000,2995,10
|
|
20240704,130300,826896625,3000,2995,3000,2995,1029
|
|
20240704,130200,823814745,2995,2995,2995,2995,31
|
|
20240704,130100,823721900,2995,2990,2995,2990,1508
|
|
20240704,130000,819212975,2995,2995,2995,2995,10
|
|
20240704,125900,819183025,2995,2995,2995,2995,12
|
|
20240704,125800,819147085,2995,2995,2995,2995,1
|
|
20240704,125700,819144090,2995,2990,2995,2990,1010
|
|
20240704,125600,816123435,2990,2990,2990,2990,3
|
|
20240704,125500,816114465,2990,2990,2990,2985,3385
|
|
20240704,125400,805993325,2990,2985,2990,2985,336
|
|
20240704,125300,804990360,2985,2975,2985,2975,42
|
|
20240704,125200,804865245,2985,2990,2990,2965,50744
|
|
20240704,125100,654141205,2990,2990,2990,2990,1
|
|
20240704,125000,654138215,2975,2985,2990,2975,63
|
|
20240704,124900,653950380,2990,2990,2990,2990,0
|
|
20240704,124800,653950380,2990,2985,2990,2985,1072
|
|
20240704,124700,650750455,2985,2980,2985,2975,3256
|
|
20240704,124600,641059235,2985,2985,2985,2985,0
|
|
20240704,124500,641059235,2985,2980,2985,2980,18
|
|
20240704,124400,641005590,2985,2985,2985,2985,25
|
|
20240704,124300,640930965,2985,2985,2985,2975,72
|
|
20240704,124200,640716495,2985,2980,2985,2980,1983
|
|
20240704,124100,634807000,2980,2975,2980,2975,1889
|
|
20240704,124000,629187220,2980,2980,2985,2980,600
|
|
20240704,123900,627399215,2985,2985,2985,2985,1
|
|
20240704,123800,627396230,2985,2985,2985,2985,0
|
|
20240704,123700,627396230,2985,2980,2985,2980,4
|
|
20240704,123600,627384305,2985,2985,2985,2980,1004
|
|
20240704,123500,624392365,2985,2980,2985,2980,74
|
|
20240704,123400,624171765,2985,2985,2985,2985,0
|
|
20240704,123300,624171765,2985,2985,2985,2985,1
|
|
20240704,123200,624168780,2985,2985,2985,2980,121
|
|
20240704,123100,623808095,2985,2985,2985,2985,0
|
|
20240704,123000,623808095,2985,2985,2985,2985,49
|
|
20240704,122900,623661830,2985,2985,2985,2985,6
|
|
20240704,122800,623643920,2990,2985,2990,2980,359
|
|
20240704,122700,622574075,2990,2990,2990,2990,0
|
|
20240704,122600,622574075,2990,2980,2990,2980,1013
|
|
20240704,122500,619555320,2985,2985,2985,2985,4
|
|
20240704,122400,619543380,2990,2975,2990,2975,1648
|
|
20240704,122300,614633075,2985,2980,2985,2975,155
|
|
20240704,122200,614171765,2985,2980,2985,2980,2398
|
|
20240704,122100,607025720,2990,2990,2990,2990,0
|
|
20240704,122000,607025720,2990,2985,2990,2975,5001
|
|
20240704,121900,592122310,2990,2990,2990,2990,90
|
|
20240704,121800,591853210,2990,2990,2990,2990,7
|
|
20240704,121700,591832280,2990,2990,2990,2990,206
|
|
20240704,121600,591216340,2990,2990,2990,2990,6
|
|
20240704,121500,591198400,2990,2990,2990,2990,2
|
|
20240704,121400,591192420,2990,2990,2990,2990,0
|
|
20240704,121300,591192420,2990,2990,2990,2985,24
|
|
20240704,121200,591120675,2990,2990,2990,2990,0
|
|
20240704,121100,591120675,2990,2990,2990,2990,200
|
|
20240704,121000,590522675,2990,2985,2990,2985,1401
|
|
20240704,120900,586340685,2990,2990,2990,2990,0
|
|
20240704,120800,586340685,2990,2980,2990,2980,1002
|
|
20240704,120700,583354705,2990,2990,2990,2990,250
|
|
20240704,120600,582607205,2990,2990,2990,2990,0
|
|
20240704,120500,582607205,2990,2990,2990,2990,0
|
|
20240704,120400,582607205,2990,2990,2990,2990,0
|
|
20240704,120300,582607205,2990,2980,2990,2980,1101
|
|
20240704,120200,579326215,2990,2985,2990,2985,872
|
|
20240704,120100,576723290,2995,2995,2995,2995,33
|
|
20240704,120000,576624455,2995,2995,2995,2995,1
|
|
20240704,115900,576621460,2995,2990,2995,2990,101
|
|
20240704,115800,576319465,2995,2995,2995,2995,0
|
|
20240704,115700,576319465,2995,2995,2995,2995,0
|
|
20240704,115600,576319465,2995,2995,2995,2995,0
|
|
20240704,115500,576319465,2995,2980,3000,2980,2369
|
|
20240704,115400,569236025,2990,2990,2990,2990,0
|
|
20240704,115300,569236025,2990,2990,2990,2985,891
|
|
20240704,115200,566576355,3000,2995,3000,2990,558
|
|
20240704,115100,564907855,3000,3000,3000,3000,0
|
|
20240704,115000,564907855,3000,3000,3000,3000,1
|
|
20240704,114900,564904855,3000,3000,3000,3000,1
|
|
20240704,114800,564901855,3000,3000,3000,3000,0
|
|
20240704,114700,564901855,3000,2990,3000,2990,201
|
|
20240704,114600,564300855,3000,3000,3000,3000,32
|
|
20240704,114500,564204855,3000,3000,3000,2990,4397
|
|
20240704,114400,551027715,2995,2995,2995,2995,1051
|
|
20240704,114300,547879970,2995,2995,2995,2995,0
|
|
20240704,114200,547879970,2995,2990,2995,2990,723
|
|
20240704,114100,545718195,2990,2990,2990,2990,183
|
|
20240704,114000,545171025,2990,2985,2990,2985,309
|
|
20240704,113900,544248655,2985,2980,2990,2980,1137
|
|
20240704,113800,540855030,2990,2980,2990,2980,206
|
|
20240704,113700,540241090,2990,2990,2990,2980,8
|
|
20240704,113600,540217180,2990,2990,2990,2990,0
|
|
20240704,113500,540217180,2990,2985,2990,2985,252
|
|
20240704,113400,539464955,2995,2995,2995,2995,0
|
|
20240704,113300,539464955,2995,2995,2995,2995,0
|
|
20240704,113200,539464955,2995,2995,2995,2995,0
|
|
20240704,113100,539464955,2995,2995,2995,2995,0
|
|
20240704,113000,539464955,2995,2995,2995,2995,1
|
|
20240704,112900,539461960,2995,2995,2995,2995,0
|
|
20240704,112800,539461960,2995,2980,2995,2980,2
|
|
20240704,112700,539455985,2995,2990,2995,2985,760
|
|
20240704,112600,537187365,2995,2990,2995,2990,3
|
|
20240704,112500,537178390,2995,2995,2995,2995,0
|
|
20240704,112400,537178390,2995,2995,2995,2995,2
|
|
20240704,112300,537172400,2995,2990,2995,2990,3839
|
|
20240704,112200,525693785,2995,2995,2995,2995,4
|
|
20240704,112100,525681805,3000,2995,3000,2995,1030
|
|
20240704,112000,522596950,2995,2990,2995,2990,662
|
|
20240704,111900,520617550,2995,2990,2995,2990,516
|
|
20240704,111800,519074630,3000,3000,3000,2990,354
|
|
20240704,111700,518015125,3000,3000,3000,2995,47
|
|
20240704,111600,517874235,3000,2995,3000,2995,691
|
|
20240704,111500,515804685,2995,2995,2995,2995,28
|
|
20240704,111400,515720825,2995,2995,2995,2995,69
|
|
20240704,111300,515514170,2995,2995,2995,2995,20
|
|
20240704,111200,515454270,2995,2995,2995,2990,136
|
|
20240704,111100,515047295,2995,2995,2995,2995,0
|
|
20240704,111000,515047295,2995,2990,2995,2990,2091
|
|
20240704,110900,508784950,2990,2990,2990,2990,500
|
|
20240704,110800,507289950,2990,2985,2990,2985,550
|
|
20240704,110700,505648150,2985,2980,2985,2980,168
|
|
20240704,110600,505146695,2985,2990,2990,2985,32
|
|
20240704,110500,505051170,2985,2975,2985,2975,593
|
|
20240704,110400,503286985,2990,2980,2995,2975,4598
|
|
20240704,110300,489593695,2995,2995,2995,2995,0
|
|
20240704,110200,489593695,2995,2995,3000,2980,498
|
|
20240704,110100,488106430,3000,2990,3000,2980,1606
|
|
20240704,110000,483312510,3000,3000,3000,3000,0
|
|
20240704,105900,483312510,3000,2995,3000,2990,438
|
|
20240704,105800,482002855,3000,3000,3000,3000,1
|
|
20240704,105700,481999855,3000,3000,3000,3000,10
|
|
20240704,105600,481969855,3000,2990,3000,2985,7701
|
|
20240704,105500,458949440,2990,2985,2990,2985,663
|
|
20240704,105400,456970340,2990,2985,2990,2985,96
|
|
20240704,105300,456683305,2990,2990,2990,2985,77
|
|
20240704,105200,456453080,2990,2990,2990,2985,230
|
|
20240704,105100,455765880,2990,2985,2990,2985,2127
|
|
20240704,105000,449416505,2990,2985,2990,2985,666
|
|
20240704,104900,447425650,2990,2990,2990,2980,6539
|
|
20240704,104800,427912195,2990,3000,3005,2990,5983
|
|
20240704,104700,409994770,3005,3000,3005,3000,548
|
|
20240704,104600,408350260,3005,3005,3005,3000,593
|
|
20240704,104500,406571090,3005,3000,3005,3000,2992
|
|
20240704,104400,397595075,3005,3005,3010,3000,1355
|
|
20240704,104300,393523865,3010,3010,3010,3010,17
|
|
20240704,104200,393472695,3000,3005,3010,3000,2637
|
|
20240704,104100,385560230,3010,3010,3010,3005,215
|
|
20240704,104000,384913155,3010,3005,3010,3000,2187
|
|
20240704,103900,378350575,3015,3010,3015,3005,3759
|
|
20240704,103800,367053010,3020,3010,3020,3005,447
|
|
20240704,103700,365707520,3020,3020,3020,3020,1
|
|
20240704,103600,365704500,3020,3010,3020,3010,14873
|
|
20240704,103500,320936710,3010,3025,3025,3010,17819
|
|
20240704,103400,267263670,3040,3040,3040,3040,0
|
|
20240704,103300,267263670,3040,3040,3040,3040,0
|
|
20240704,103200,267263670,3040,3040,3040,3040,0
|
|
20240704,103100,267263670,3040,3025,3040,3025,103
|
|
20240704,103000,266952065,3040,3025,3040,3020,1009
|
|
20240704,102900,263904715,3040,3020,3040,3020,6
|
|
20240704,102800,263886575,3040,3025,3040,3025,1036
|
|
20240704,102700,260752660,3040,3040,3040,3040,0
|
|
20240704,102600,260752660,3040,3030,3040,3030,41
|
|
20240704,102500,260628420,3040,3040,3040,3040,0
|
|
20240704,102400,260628420,3040,3030,3040,3030,4
|
|
20240704,102300,260616290,3040,3040,3040,3025,202
|
|
20240704,102200,260005210,3025,3030,3040,3025,2166
|
|
20240704,102100,253452995,3040,3030,3040,3030,418
|
|
20240704,102000,252186445,3040,3035,3040,3020,194
|
|
20240704,101900,251599540,3025,3035,3035,3025,205
|
|
20240704,101800,250979315,3035,3025,3035,3025,101
|
|
20240704,101700,250673780,3040,3025,3040,3025,512
|
|
20240704,101600,249124965,3040,3040,3040,3040,0
|
|
20240704,101500,249124965,3040,3040,3040,3025,40
|
|
20240704,101400,249003920,3040,3040,3040,3040,40
|
|
20240704,101300,248882320,3040,3035,3040,3020,296
|
|
20240704,101200,247987605,3040,3035,3040,3025,312
|
|
20240704,101100,247042575,3040,3040,3040,3040,1
|
|
20240704,101000,247039535,3035,3045,3045,3035,55
|
|
20240704,100900,246872380,3045,3045,3045,3045,0
|
|
20240704,100800,246872380,3045,3030,3045,3030,25
|
|
20240704,100700,246796300,3045,3040,3045,3040,22
|
|
20240704,100600,246729320,3045,3045,3045,3045,1
|
|
20240704,100500,246726275,3030,3040,3045,3025,3037
|
|
20240704,100400,237530710,3045,3045,3045,3045,593
|
|
20240704,100300,235725025,3045,3045,3045,3045,1
|
|
20240704,100200,235721980,3045,3045,3045,3045,5
|
|
20240704,100100,235706755,3045,3045,3045,3030,192
|
|
20240704,100000,235124965,3050,3055,3055,3035,20027
|
|
20240704,095900,174326365,3055,3055,3055,3055,1
|
|
20240704,095800,174323310,3055,3050,3060,3045,1134
|
|
20240704,095700,170869605,3060,3050,3060,3050,940
|
|
20240704,095600,168002540,3060,3050,3065,3050,34
|
|
20240704,095500,167898505,3065,3065,3065,3050,418
|
|
20240704,095400,166621590,3065,3065,3065,3065,24
|
|
20240704,095300,166548030,3065,3065,3065,3065,0
|
|
20240704,095200,166548030,3065,3055,3065,3055,178
|
|
20240704,095100,166004230,3065,3065,3065,3065,0
|
|
20240704,095000,166004230,3065,3065,3065,3065,0
|
|
20240704,094900,166004230,3065,3065,3065,3065,21
|
|
20240704,094800,165939865,3065,3065,3065,3065,0
|
|
20240704,094700,165939865,3065,3065,3065,3065,0
|
|
20240704,094600,165939865,3065,3065,3065,3065,100
|
|
20240704,094500,165633365,3065,3060,3065,3060,4
|
|
20240704,094400,165621115,3065,3065,3065,3065,0
|
|
20240704,094300,165621115,3065,3065,3065,3065,10
|
|
20240704,094200,165590465,3065,3065,3065,3065,0
|
|
20240704,094100,165590465,3065,3055,3065,3055,6
|
|
20240704,094000,165572125,3065,3055,3065,3055,1231
|
|
20240704,093900,161811285,3055,3055,3055,3055,0
|
|
20240704,093800,161811285,3055,3055,3055,3055,15
|
|
20240704,093700,161765460,3055,3055,3065,3050,162
|
|
20240704,093600,161270540,3065,3065,3065,3060,43
|
|
20240704,093500,161138900,3065,3065,3065,3065,0
|
|
20240704,093400,161138900,3065,3060,3065,3060,101
|
|
20240704,093300,160829835,3065,3060,3065,3045,6368
|
|
20240704,093200,141431905,3060,3060,3065,3050,61
|
|
20240704,093100,141245160,3065,3065,3070,3060,106
|
|
20240704,093000,140920185,3070,3055,3075,3050,23
|
|
20240704,092900,140849785,3075,3075,3075,3050,204
|
|
20240704,092800,140222805,3075,3070,3075,3055,310
|
|
20240704,092700,139270280,3070,3065,3070,3065,563
|
|
20240704,092600,137542180,3065,3065,3065,3045,302
|
|
20240704,092500,136616570,3070,3055,3070,3045,1516
|
|
20240704,092400,131970175,3055,3065,3065,3045,2958
|
|
20240704,092300,122948285,3065,3060,3065,3055,3051
|
|
20240704,092200,113626210,3060,3060,3060,3060,222
|
|
20240704,092100,112946890,3065,3065,3075,3055,3105
|
|
20240704,092000,103443710,3065,3070,3075,3060,2679
|
|
20240704,091900,95219190,3070,3060,3070,3060,3221
|
|
20240704,091800,85362910,3070,3060,3070,3060,1253
|
|
20240704,091700,81527520,3065,3060,3065,3060,4404
|
|
20240704,091600,68048760,3065,3060,3065,3050,2848
|
|
20240704,091500,59333880,3060,3055,3060,3055,1687
|
|
20240704,091400,54180000,3060,3050,3060,3050,2339
|
|
20240704,091300,47043880,3050,3035,3050,3035,532
|
|
20240704,091200,45423940,3045,3045,3045,3045,240
|
|
20240704,091100,44693140,3045,3030,3045,3030,1650
|
|
20240704,091000,39685415,3035,3035,3035,3035,3
|
|
20240704,090900,39676310,3035,3030,3035,3030,683
|
|
20240704,090800,37606815,3030,3030,3035,3025,489
|
|
20240704,090700,36127250,3035,3030,3035,3030,534
|
|
20240704,090600,34509215,3045,3045,3045,3045,0
|
|
20240704,090500,34509215,3045,3040,3045,3025,1222
|
|
20240704,090400,30801830,3040,3025,3045,3025,333
|
|
20240704,090300,29794270,3010,3045,3050,3010,4871
|
|
20240704,090200,15094065,3045,3025,3045,3025,151
|
|
20240704,090100,14637270,3050,3050,3050,3050,0
|
|
20240704,090000,14637270,3050,3025,3050,3025,4835
|