650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,194600,1352136975,2950,2950,2950,2950,0
|
|
20240705,194500,1352136975,2950,2950,2950,2950,0
|
|
20240705,194400,1352136975,2950,2950,2950,2950,0
|
|
20240705,194300,1352136975,2950,2950,2950,2950,0
|
|
20240705,194200,1352136975,2950,2950,2950,2950,0
|
|
20240705,194100,1352136975,2950,2950,2950,2950,0
|
|
20240705,194000,1352136975,2950,2950,2950,2950,0
|
|
20240705,193900,1352136975,2950,2950,2950,2950,0
|
|
20240705,193800,1352136975,2950,2950,2950,2950,0
|
|
20240705,193700,1352136975,2950,2950,2950,2950,0
|
|
20240705,193600,1352136975,2950,2950,2950,2950,0
|
|
20240705,193500,1352136975,2950,2950,2950,2950,0
|
|
20240705,193400,1352136975,2950,2950,2950,2950,0
|
|
20240705,193300,1352136975,2950,2950,2950,2950,0
|
|
20240705,193200,1352136975,2950,2950,2950,2950,0
|
|
20240705,193100,1352136975,2950,2950,2950,2950,0
|
|
20240705,193000,1352136975,2950,2950,2950,2950,0
|
|
20240705,192900,1352136975,2950,2950,2950,2950,0
|
|
20240705,192800,1352136975,2950,2950,2950,2950,0
|
|
20240705,192700,1352136975,2950,2950,2950,2950,0
|
|
20240705,192600,1352136975,2950,2950,2950,2950,0
|
|
20240705,192500,1352136975,2950,2950,2950,2950,0
|
|
20240705,192400,1352136975,2950,2950,2950,2950,0
|
|
20240705,192300,1352136975,2950,2950,2950,2950,0
|
|
20240705,192200,1352136975,2950,2950,2950,2950,0
|
|
20240705,192100,1352136975,2950,2950,2950,2950,0
|
|
20240705,192000,1352136975,2950,2950,2950,2950,0
|
|
20240705,191900,1352136975,2950,2950,2950,2950,0
|
|
20240705,191800,1352136975,2950,2950,2950,2950,0
|
|
20240705,191700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,191600,1352136975,2950,2950,2950,2950,0
|
|
20240705,191500,1352136975,2950,2950,2950,2950,0
|
|
20240705,191400,1352136975,2950,2950,2950,2950,0
|
|
20240705,191300,1352136975,2950,2950,2950,2950,0
|
|
20240705,191200,1352136975,2950,2950,2950,2950,0
|
|
20240705,191100,1352136975,2950,2950,2950,2950,0
|
|
20240705,191000,1352136975,2950,2950,2950,2950,0
|
|
20240705,190900,1352136975,2950,2950,2950,2950,0
|
|
20240705,190800,1352136975,2950,2950,2950,2950,0
|
|
20240705,190700,1352136975,2950,2950,2950,2950,0
|
|
20240705,190600,1352136975,2950,2950,2950,2950,0
|
|
20240705,190500,1352136975,2950,2950,2950,2950,0
|
|
20240705,190400,1352136975,2950,2950,2950,2950,0
|
|
20240705,190300,1352136975,2950,2950,2950,2950,0
|
|
20240705,190200,1352136975,2950,2950,2950,2950,0
|
|
20240705,190100,1352136975,2950,2950,2950,2950,0
|
|
20240705,190000,1352136975,2950,2950,2950,2950,0
|
|
20240705,185900,1352136975,2950,2950,2950,2950,0
|
|
20240705,185800,1352136975,2950,2950,2950,2950,0
|
|
20240705,185700,1352136975,2950,2950,2950,2950,0
|
|
20240705,185600,1352136975,2950,2950,2950,2950,0
|
|
20240705,185500,1352136975,2950,2950,2950,2950,0
|
|
20240705,185400,1352136975,2950,2950,2950,2950,0
|
|
20240705,185300,1352136975,2950,2950,2950,2950,0
|
|
20240705,185200,1352136975,2950,2950,2950,2950,0
|
|
20240705,185100,1352136975,2950,2950,2950,2950,0
|
|
20240705,185000,1352136975,2950,2950,2950,2950,0
|
|
20240705,184900,1352136975,2950,2950,2950,2950,0
|
|
20240705,184800,1352136975,2950,2950,2950,2950,0
|
|
20240705,184700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,184600,1352136975,2950,2950,2950,2950,0
|
|
20240705,184500,1352136975,2950,2950,2950,2950,0
|
|
20240705,184400,1352136975,2950,2950,2950,2950,0
|
|
20240705,184300,1352136975,2950,2950,2950,2950,0
|
|
20240705,184200,1352136975,2950,2950,2950,2950,0
|
|
20240705,184100,1352136975,2950,2950,2950,2950,0
|
|
20240705,184000,1352136975,2950,2950,2950,2950,0
|
|
20240705,183900,1352136975,2950,2950,2950,2950,0
|
|
20240705,183800,1352136975,2950,2950,2950,2950,0
|
|
20240705,183700,1352136975,2950,2950,2950,2950,0
|
|
20240705,183600,1352136975,2950,2950,2950,2950,0
|
|
20240705,183500,1352136975,2950,2950,2950,2950,0
|
|
20240705,183400,1352136975,2950,2950,2950,2950,0
|
|
20240705,183300,1352136975,2950,2950,2950,2950,0
|
|
20240705,183200,1352136975,2950,2950,2950,2950,0
|
|
20240705,183100,1352136975,2950,2950,2950,2950,0
|
|
20240705,183000,1352136975,2950,2950,2950,2950,0
|
|
20240705,182900,1352136975,2950,2950,2950,2950,0
|
|
20240705,182800,1352136975,2950,2950,2950,2950,0
|
|
20240705,182700,1352136975,2950,2950,2950,2950,0
|
|
20240705,182600,1352136975,2950,2950,2950,2950,0
|
|
20240705,182500,1352136975,2950,2950,2950,2950,0
|
|
20240705,182400,1352136975,2950,2950,2950,2950,0
|
|
20240705,182300,1352136975,2950,2950,2950,2950,0
|
|
20240705,182200,1352136975,2950,2950,2950,2950,0
|
|
20240705,182100,1352136975,2950,2950,2950,2950,0
|
|
20240705,182000,1352136975,2950,2950,2950,2950,0
|
|
20240705,181900,1352136975,2950,2950,2950,2950,0
|
|
20240705,181800,1352136975,2950,2950,2950,2950,0
|
|
20240705,181700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,181600,1352136975,2950,2950,2950,2950,0
|
|
20240705,181500,1352136975,2950,2950,2950,2950,0
|
|
20240705,181400,1352136975,2950,2950,2950,2950,0
|
|
20240705,181300,1352136975,2950,2950,2950,2950,0
|
|
20240705,181200,1352136975,2950,2950,2950,2950,0
|
|
20240705,181100,1352136975,2950,2950,2950,2950,0
|
|
20240705,181000,1352136975,2950,2950,2950,2950,0
|
|
20240705,180900,1352136975,2950,2950,2950,2950,0
|
|
20240705,180800,1352136975,2950,2950,2950,2950,0
|
|
20240705,180700,1352136975,2950,2950,2950,2950,0
|
|
20240705,180600,1352136975,2950,2950,2950,2950,0
|
|
20240705,180500,1352136975,2950,2950,2950,2950,0
|
|
20240705,180400,1352136975,2950,2950,2950,2950,0
|
|
20240705,180300,1352136975,2950,2950,2950,2950,0
|
|
20240705,180200,1352136975,2950,2950,2950,2950,0
|
|
20240705,180100,1352136975,2950,2950,2950,2950,0
|
|
20240705,180000,1352136975,2950,2950,2950,2950,0
|
|
20240705,175900,1352136975,2950,2950,2950,2950,0
|
|
20240705,175800,1352136975,2950,2950,2950,2950,0
|
|
20240705,175700,1352136975,2950,2950,2950,2950,0
|
|
20240705,175600,1352136975,2950,2950,2950,2950,0
|
|
20240705,175500,1352136975,2950,2950,2950,2950,0
|
|
20240705,175400,1352136975,2950,2950,2950,2950,0
|
|
20240705,175300,1352136975,2950,2950,2950,2950,0
|
|
20240705,175200,1352136975,2950,2950,2950,2950,0
|
|
20240705,175100,1352136975,2950,2950,2950,2950,0
|
|
20240705,175000,1352136975,2950,2950,2950,2950,0
|
|
20240705,174900,1352136975,2950,2950,2950,2950,0
|
|
20240705,174800,1352136975,2950,2950,2950,2950,0
|
|
20240705,174700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,174600,1352136975,2950,2950,2950,2950,0
|
|
20240705,174500,1352136975,2950,2950,2950,2950,0
|
|
20240705,174400,1352136975,2950,2950,2950,2950,0
|
|
20240705,174300,1352136975,2950,2950,2950,2950,0
|
|
20240705,174200,1352136975,2950,2950,2950,2950,0
|
|
20240705,174100,1352136975,2950,2950,2950,2950,0
|
|
20240705,174000,1352136975,2950,2950,2950,2950,0
|
|
20240705,173900,1352136975,2950,2950,2950,2950,0
|
|
20240705,173800,1352136975,2950,2950,2950,2950,0
|
|
20240705,173700,1352136975,2950,2950,2950,2950,0
|
|
20240705,173600,1352136975,2950,2950,2950,2950,0
|
|
20240705,173500,1352136975,2950,2950,2950,2950,0
|
|
20240705,173400,1352136975,2950,2950,2950,2950,0
|
|
20240705,173300,1352136975,2950,2950,2950,2950,0
|
|
20240705,173200,1352136975,2950,2950,2950,2950,0
|
|
20240705,173100,1352136975,2950,2950,2950,2950,0
|
|
20240705,173000,1352136975,2950,2950,2950,2950,0
|
|
20240705,172900,1352136975,2950,2950,2950,2950,0
|
|
20240705,172800,1352136975,2950,2950,2950,2950,0
|
|
20240705,172700,1352136975,2950,2950,2950,2950,0
|
|
20240705,172600,1352136975,2950,2950,2950,2950,0
|
|
20240705,172500,1352136975,2950,2950,2950,2950,0
|
|
20240705,172400,1352136975,2950,2950,2950,2950,0
|
|
20240705,172300,1352136975,2950,2950,2950,2950,0
|
|
20240705,172200,1352136975,2950,2950,2950,2950,0
|
|
20240705,172100,1352136975,2950,2950,2950,2950,0
|
|
20240705,172000,1352136975,2950,2950,2950,2950,0
|
|
20240705,171900,1352136975,2950,2950,2950,2950,0
|
|
20240705,171800,1352136975,2950,2950,2950,2950,0
|
|
20240705,171700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,171600,1352136975,2950,2950,2950,2950,0
|
|
20240705,171500,1352136975,2950,2950,2950,2950,0
|
|
20240705,171400,1352136975,2950,2950,2950,2950,0
|
|
20240705,171300,1352136975,2950,2950,2950,2950,0
|
|
20240705,171200,1352136975,2950,2950,2950,2950,0
|
|
20240705,171100,1352136975,2950,2950,2950,2950,0
|
|
20240705,171000,1352136975,2950,2950,2950,2950,0
|
|
20240705,170900,1352136975,2950,2950,2950,2950,0
|
|
20240705,170800,1352136975,2950,2950,2950,2950,0
|
|
20240705,170700,1352136975,2950,2950,2950,2950,0
|
|
20240705,170600,1352136975,2950,2950,2950,2950,0
|
|
20240705,170500,1352136975,2950,2950,2950,2950,0
|
|
20240705,170400,1352136975,2950,2950,2950,2950,0
|
|
20240705,170300,1352136975,2950,2950,2950,2950,0
|
|
20240705,170200,1352136975,2950,2950,2950,2950,0
|
|
20240705,170100,1352136975,2950,2950,2950,2950,0
|
|
20240705,170000,1352136975,2950,2950,2950,2950,0
|
|
20240705,165900,1352136975,2950,2950,2950,2950,0
|
|
20240705,165800,1352136975,2950,2950,2950,2950,0
|
|
20240705,165700,1352136975,2950,2950,2950,2950,0
|
|
20240705,165600,1352136975,2950,2950,2950,2950,0
|
|
20240705,165500,1352136975,2950,2950,2950,2950,0
|
|
20240705,165400,1352136975,2950,2950,2950,2950,0
|
|
20240705,165300,1352136975,2950,2950,2950,2950,0
|
|
20240705,165200,1352136975,2950,2950,2950,2950,0
|
|
20240705,165100,1352136975,2950,2950,2950,2950,0
|
|
20240705,165000,1352136975,2950,2950,2950,2950,0
|
|
20240705,164900,1352136975,2950,2950,2950,2950,0
|
|
20240705,164800,1352136975,2950,2950,2950,2950,0
|
|
20240705,164700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,164600,1352136975,2950,2950,2950,2950,0
|
|
20240705,164500,1352136975,2950,2950,2950,2950,0
|
|
20240705,164400,1352136975,2950,2950,2950,2950,0
|
|
20240705,164300,1352136975,2950,2950,2950,2950,0
|
|
20240705,164200,1352136975,2950,2950,2950,2950,0
|
|
20240705,164100,1352136975,2950,2950,2950,2950,0
|
|
20240705,164000,1352136975,2950,2950,2950,2950,0
|
|
20240705,163900,1352136975,2950,2950,2950,2950,0
|
|
20240705,163800,1352136975,2950,2950,2950,2950,0
|
|
20240705,163700,1352136975,2950,2950,2950,2950,0
|
|
20240705,163600,1352136975,2950,2950,2950,2950,0
|
|
20240705,163500,1352136975,2950,2950,2950,2950,0
|
|
20240705,163400,1352136975,2950,2950,2950,2950,0
|
|
20240705,163300,1352136975,2950,2950,2950,2950,0
|
|
20240705,163200,1352136975,2950,2950,2950,2950,0
|
|
20240705,163100,1352136975,2950,2950,2950,2950,0
|
|
20240705,163000,1352136975,2950,2950,2950,2950,0
|
|
20240705,162900,1352136975,2950,2950,2950,2950,0
|
|
20240705,162800,1352136975,2950,2950,2950,2950,0
|
|
20240705,162700,1352136975,2950,2950,2950,2950,0
|
|
20240705,162600,1352136975,2950,2950,2950,2950,0
|
|
20240705,162500,1352136975,2950,2950,2950,2950,0
|
|
20240705,162400,1352136975,2950,2950,2950,2950,0
|
|
20240705,162300,1352136975,2950,2950,2950,2950,0
|
|
20240705,162200,1352136975,2950,2950,2950,2950,0
|
|
20240705,162100,1352136975,2950,2950,2950,2950,0
|
|
20240705,162000,1352136975,2950,2950,2950,2950,0
|
|
20240705,161900,1352136975,2950,2950,2950,2950,0
|
|
20240705,161800,1352136975,2950,2950,2950,2950,0
|
|
20240705,161700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,161600,1352136975,2950,2950,2950,2950,0
|
|
20240705,161500,1352136975,2950,2950,2950,2950,0
|
|
20240705,161400,1352136975,2950,2950,2950,2950,0
|
|
20240705,161300,1352136975,2950,2950,2950,2950,0
|
|
20240705,161200,1352136975,2950,2950,2950,2950,0
|
|
20240705,161100,1352136975,2950,2950,2950,2950,0
|
|
20240705,161000,1352136975,2950,2950,2950,2950,0
|
|
20240705,160900,1352136975,2950,2950,2950,2950,0
|
|
20240705,160800,1352136975,2950,2950,2950,2950,0
|
|
20240705,160700,1352136975,2950,2950,2950,2950,0
|
|
20240705,160600,1352136975,2950,2950,2950,2950,0
|
|
20240705,160500,1352136975,2950,2950,2950,2950,0
|
|
20240705,160400,1352136975,2950,2950,2950,2950,0
|
|
20240705,160300,1352136975,2950,2950,2950,2950,0
|
|
20240705,160200,1352136975,2950,2950,2950,2950,0
|
|
20240705,160100,1352136975,2950,2950,2950,2950,0
|
|
20240705,160000,1352136975,2950,2950,2950,2950,0
|
|
20240705,155900,1352136975,2950,2950,2950,2950,0
|
|
20240705,155800,1352136975,2950,2950,2950,2950,0
|
|
20240705,155700,1352136975,2950,2950,2950,2950,0
|
|
20240705,155600,1352136975,2950,2950,2950,2950,0
|
|
20240705,155500,1352136975,2950,2950,2950,2950,0
|
|
20240705,155400,1352136975,2950,2950,2950,2950,0
|
|
20240705,155300,1352136975,2950,2950,2950,2950,0
|
|
20240705,155200,1352136975,2950,2950,2950,2950,0
|
|
20240705,155100,1352136975,2950,2950,2950,2950,0
|
|
20240705,155000,1352136975,2950,2950,2950,2950,0
|
|
20240705,154900,1352136975,2950,2950,2950,2950,0
|
|
20240705,154800,1352136975,2950,2950,2950,2950,0
|
|
20240705,154700,1352136975,2950,2950,2950,2950,10947
|
|
20240705,154600,1352136975,2950,2950,2950,2950,0
|
|
20240705,154500,1352136975,2950,2950,2950,2950,0
|
|
20240705,154400,1352136975,2950,2950,2950,2950,0
|
|
20240705,154300,1352136975,2950,2950,2950,2950,0
|
|
20240705,154200,1352136975,2950,2950,2950,2950,0
|
|
20240705,154100,1352136975,2950,2950,2950,2950,0
|
|
20240705,154000,1352136975,2950,2950,2950,2950,0
|
|
20240705,153900,1352136975,2950,2950,2950,2950,0
|
|
20240705,153800,1352136975,2950,2950,2950,2950,0
|
|
20240705,153700,1352136975,2950,2950,2950,2950,0
|
|
20240705,153600,1352136975,2950,2950,2950,2950,0
|
|
20240705,153500,1352136975,2950,2950,2950,2950,0
|
|
20240705,153400,1352136975,2950,2950,2950,2950,0
|
|
20240705,153300,1352136975,2950,2950,2950,2950,0
|
|
20240705,153200,1352136975,2950,2950,2950,2950,0
|
|
20240705,153100,1352136975,2950,2950,2950,2950,0
|
|
20240705,153000,1352136975,2950,2950,2950,2950,10947
|
|
20240705,152900,1319843325,2940,2940,2940,2940,0
|
|
20240705,152800,1319843325,2940,2940,2940,2940,0
|
|
20240705,152700,1319843325,2940,2940,2940,2940,0
|
|
20240705,152600,1319843325,2940,2940,2940,2940,0
|
|
20240705,152500,1319843325,2940,2940,2940,2940,0
|
|
20240705,152400,1319843325,2940,2940,2940,2940,0
|
|
20240705,152300,1319843325,2940,2940,2940,2940,0
|
|
20240705,152200,1319843325,2940,2940,2940,2940,0
|
|
20240705,152100,1319843325,2940,2940,2940,2940,0
|
|
20240705,152000,1319843325,2940,2940,2940,2940,0
|
|
20240705,151900,1319843325,2940,2935,2940,2935,6020
|
|
20240705,151800,1302149510,2935,2935,2940,2935,1111
|
|
20240705,151700,1298888695,2935,2935,2935,2935,21
|
|
20240705,151600,1298827060,2935,2935,2935,2930,7089
|
|
20240705,151500,1278056010,2935,2930,2935,2925,1538
|
|
20240705,151400,1273549645,2930,2930,2930,2930,2902
|
|
20240705,151300,1265046785,2930,2930,2930,2925,375
|
|
20240705,151200,1263949685,2930,2930,2930,2930,1515
|
|
20240705,151100,1259510735,2925,2930,2930,2925,721
|
|
20240705,151000,1257401205,2925,2925,2925,2925,250
|
|
20240705,150900,1256669955,2925,2930,2930,2925,11868
|
|
20240705,150800,1221899610,2935,2935,2935,2935,0
|
|
20240705,150700,1221899610,2935,2935,2935,2935,68
|
|
20240705,150600,1221700030,2930,2935,2935,2930,1210
|
|
20240705,150500,1218149680,2935,2935,2935,2935,3
|
|
20240705,150400,1218140875,2935,2930,2935,2930,4753
|
|
20240705,150300,1204214580,2930,2930,2930,2930,172
|
|
20240705,150200,1203710620,2930,2930,2930,2930,4
|
|
20240705,150100,1203698900,2930,2930,2930,2930,69
|
|
20240705,150000,1203496730,2925,2925,2925,2925,0
|
|
20240705,145900,1203496730,2925,2925,2925,2925,0
|
|
20240705,145800,1203496730,2925,2930,2930,2925,587
|
|
20240705,145700,1201777715,2930,2920,2930,2920,1242
|
|
20240705,145600,1198150815,2925,2925,2925,2925,10
|
|
20240705,145500,1198121565,2930,2925,2930,2925,1494
|
|
20240705,145400,1193750930,2930,2930,2930,2930,142
|
|
20240705,145300,1193334870,2930,2930,2930,2930,0
|
|
20240705,145200,1193334870,2930,2930,2930,2930,10
|
|
20240705,145100,1193305570,2930,2925,2930,2925,182
|
|
20240705,145000,1192773215,2925,2930,2930,2925,28
|
|
20240705,144900,1192691275,2930,2925,2930,2925,501
|
|
20240705,144800,1191225845,2930,2930,2930,2930,171
|
|
20240705,144700,1190724815,2925,2925,2925,2925,387
|
|
20240705,144600,1189592840,2925,2920,2925,2920,502
|
|
20240705,144500,1188126990,2920,2925,2925,2920,2121
|
|
20240705,144400,1181923450,2930,2930,2930,2930,415
|
|
20240705,144300,1180707500,2935,2935,2935,2935,1
|
|
20240705,144200,1180704565,2930,2935,2935,2930,10718
|
|
20240705,144100,1149284790,2940,2940,2940,2940,38
|
|
20240705,144000,1149173070,2940,2940,2940,2940,193
|
|
20240705,143900,1148605650,2945,2940,2945,2940,52
|
|
20240705,143800,1148452715,2945,2945,2945,2945,3
|
|
20240705,143700,1148443880,2945,2940,2945,2940,1111
|
|
20240705,143600,1145175985,2940,2940,2940,2940,700
|
|
20240705,143500,1143117985,2945,2935,2945,2935,2
|
|
20240705,143400,1143112105,2945,2935,2945,2935,2
|
|
20240705,143300,1143106225,2935,2940,2945,2935,325
|
|
20240705,143200,1142151840,2950,2940,2950,2940,51
|
|
20240705,143100,1142001780,2940,2940,2940,2940,0
|
|
20240705,143000,1142001780,2940,2940,2940,2940,5
|
|
20240705,142900,1141987080,2935,2935,2935,2935,54
|
|
20240705,142800,1141828590,2935,2940,2950,2935,5164
|
|
20240705,142700,1126621110,2940,2940,2940,2940,1728
|
|
20240705,142600,1121540790,2940,2925,2940,2925,5034
|
|
20240705,142500,1106765300,2925,2930,2930,2925,1038
|
|
20240705,142400,1103729145,2925,2925,2925,2925,114
|
|
20240705,142300,1103395695,2925,2925,2925,2925,0
|
|
20240705,142200,1103395695,2925,2925,2925,2925,0
|
|
20240705,142100,1103395695,2925,2925,2925,2925,13
|
|
20240705,142000,1103357670,2930,2930,2935,2930,339
|
|
20240705,141900,1102364390,2935,2930,2935,2930,2191
|
|
20240705,141800,1095944755,2935,2935,2935,2935,65
|
|
20240705,141700,1095753980,2935,2940,2940,2935,2007
|
|
20240705,141600,1089853405,2940,2935,2940,2935,1207
|
|
20240705,141500,1086310830,2930,2930,2930,2930,1783
|
|
20240705,141400,1081086640,2930,2930,2930,2930,0
|
|
20240705,141300,1081086640,2930,2925,2930,2920,417
|
|
20240705,141200,1079867980,2930,2925,2930,2925,602
|
|
20240705,141100,1078104125,2930,2925,2930,2925,233
|
|
20240705,141000,1077422595,2925,2925,2925,2925,1
|
|
20240705,140900,1077419670,2925,2925,2925,2925,100
|
|
20240705,140800,1077127170,2925,2925,2925,2925,1
|
|
20240705,140700,1077124245,2920,2920,2920,2920,506
|
|
20240705,140600,1075646725,2915,2915,2915,2915,0
|
|
20240705,140500,1075646725,2915,2915,2915,2915,21
|
|
20240705,140400,1075585510,2915,2915,2915,2915,73
|
|
20240705,140300,1075372715,2915,2910,2915,2910,2806
|
|
20240705,140200,1067193250,2915,2910,2915,2910,887
|
|
20240705,140100,1064607885,2915,2915,2915,2905,1273
|
|
20240705,140000,1060903855,2910,2910,2910,2910,334
|
|
20240705,135900,1059931915,2920,2925,2925,2915,50
|
|
20240705,135800,1059786150,2925,2925,2925,2925,358
|
|
20240705,135700,1058739000,2925,2920,2925,2920,1376
|
|
20240705,135600,1054721075,2920,2920,2920,2920,0
|
|
20240705,135500,1054721075,2920,2920,2920,2920,100
|
|
20240705,135400,1054429075,2920,2910,2920,2910,91
|
|
20240705,135300,1054164255,2910,2910,2910,2910,1030
|
|
20240705,135200,1051166955,2910,2910,2910,2910,2
|
|
20240705,135100,1051161135,2905,2910,2910,2905,3506
|
|
20240705,135000,1040974335,2910,2910,2910,2910,0
|
|
20240705,134900,1040974335,2910,2910,2910,2905,366
|
|
20240705,134800,1039909805,2915,2920,2920,2915,64
|
|
20240705,134700,1039723095,2920,2920,2920,2920,50
|
|
20240705,134600,1039577095,2925,2925,2925,2925,0
|
|
20240705,134500,1039577095,2925,2915,2925,2910,7001
|
|
20240705,134400,1019192090,2915,2925,2925,2915,2000
|
|
20240705,134300,1013353070,2930,2925,2930,2925,1126
|
|
20240705,134200,1010059515,2930,2930,2930,2930,2
|
|
20240705,134100,1010053655,2925,2920,2925,2920,2525
|
|
20240705,134000,1002676415,2920,2920,2920,2920,1
|
|
20240705,133900,1002673495,2915,2915,2915,2915,377
|
|
20240705,133800,1001574540,2920,2920,2920,2920,3422
|
|
20240705,133700,991582300,2920,2920,2920,2920,554
|
|
20240705,133600,989964620,2920,2920,2920,2920,906
|
|
20240705,133500,987319100,2925,2925,2925,2925,9
|
|
20240705,133400,987292775,2930,2925,2930,2925,1020
|
|
20240705,133300,984309265,2930,2925,2930,2925,171
|
|
20240705,133200,983809085,2925,2925,2925,2925,1222
|
|
20240705,133100,980234735,2930,2930,2930,2930,41
|
|
20240705,133000,980114605,2935,2935,2935,2935,0
|
|
20240705,132900,980114605,2935,2935,2935,2935,0
|
|
20240705,132800,980114605,2935,2935,2935,2935,0
|
|
20240705,132700,980114605,2935,2940,2940,2925,5703
|
|
20240705,132600,963404855,2940,2940,2940,2940,200
|
|
20240705,132500,962816855,2940,2935,2940,2935,37
|
|
20240705,132400,962708165,2945,2945,2945,2945,3
|
|
20240705,132300,962699330,2945,2940,2945,2940,1010
|
|
20240705,132200,959729885,2930,2935,2940,2930,59
|
|
20240705,132100,959556865,2940,2940,2940,2935,29
|
|
20240705,132000,959471695,2940,2935,2940,2935,64
|
|
20240705,131900,959283845,2935,2935,2940,2935,59
|
|
20240705,131800,959110650,2940,2935,2940,2935,218
|
|
20240705,131700,958470350,2935,2935,2935,2935,152
|
|
20240705,131600,958024230,2935,2935,2935,2935,0
|
|
20240705,131500,958024230,2935,2930,2935,2930,19
|
|
20240705,131400,957968555,2935,2925,2935,2920,6642
|
|
20240705,131300,938498455,2925,2920,2925,2920,5128
|
|
20240705,131200,923499080,2925,2920,2925,2920,3087
|
|
20240705,131100,914485035,2920,2920,2920,2920,0
|
|
20240705,131000,914485035,2920,2920,2920,2920,8
|
|
20240705,130900,914461675,2920,2920,2920,2920,0
|
|
20240705,130800,914461675,2920,2915,2920,2915,49
|
|
20240705,130700,914318835,2920,2915,2920,2915,69
|
|
20240705,130600,914117695,2915,2915,2920,2915,171
|
|
20240705,130500,913618715,2910,2915,2920,2910,2677
|
|
20240705,130400,905815425,2920,2915,2920,2915,3743
|
|
20240705,130300,894904575,2915,2915,2915,2915,14
|
|
20240705,130200,894863765,2915,2915,2915,2915,0
|
|
20240705,130100,894863765,2915,2915,2915,2915,0
|
|
20240705,130000,894863765,2915,2915,2915,2915,0
|
|
20240705,125900,894863765,2915,2920,2920,2915,87
|
|
20240705,125800,894610155,2915,2915,2915,2915,48
|
|
20240705,125700,894470235,2925,2925,2925,2925,4
|
|
20240705,125600,894458535,2930,2930,2930,2930,5
|
|
20240705,125500,894443885,2930,2930,2930,2930,1
|
|
20240705,125400,894440955,2935,2930,2935,2930,6
|
|
20240705,125300,894423370,2930,2910,2935,2905,10038
|
|
20240705,125200,865070470,2910,2910,2910,2910,501
|
|
20240705,125100,863612560,2910,2905,2910,2905,1059
|
|
20240705,125000,860536160,2905,2910,2910,2905,290
|
|
20240705,124900,859693170,2910,2905,2910,2905,924
|
|
20240705,124800,857007815,2905,2905,2910,2900,804
|
|
20240705,124700,854674135,2910,2905,2910,2905,1369
|
|
20240705,124600,850697180,2910,2905,2910,2905,345
|
|
20240705,124500,849694945,2905,2905,2905,2905,61
|
|
20240705,124400,849517740,2905,2905,2905,2905,64
|
|
20240705,124300,849331820,2910,2910,2910,2910,0
|
|
20240705,124200,849331820,2910,2910,2910,2910,1
|
|
20240705,124100,849328910,2910,2910,2910,2910,3
|
|
20240705,124000,849320180,2905,2905,2905,2900,5752
|
|
20240705,123900,832639365,2910,2910,2910,2905,8516
|
|
20240705,123800,807900290,2910,2915,2915,2910,79
|
|
20240705,123700,807670395,2910,2915,2915,2910,266
|
|
20240705,123600,806896330,2915,2915,2915,2915,153
|
|
20240705,123500,806450335,2915,2915,2915,2915,0
|
|
20240705,123400,806450335,2915,2915,2915,2915,0
|
|
20240705,123300,806450335,2915,2910,2915,2905,671
|
|
20240705,123200,804497950,2915,2910,2915,2910,601
|
|
20240705,123100,802749035,2915,2915,2915,2915,36
|
|
20240705,123000,802644095,2915,2915,2915,2910,49
|
|
20240705,122900,802501460,2915,2920,2920,2915,14
|
|
20240705,122800,802460645,2920,2920,2920,2920,88
|
|
20240705,122700,802203685,2920,2920,2920,2920,0
|
|
20240705,122600,802203685,2920,2920,2920,2920,0
|
|
20240705,122500,802203685,2920,2915,2920,2915,119
|
|
20240705,122400,801856545,2915,2915,2915,2915,409
|
|
20240705,122300,800664310,2920,2915,2920,2915,529
|
|
20240705,122200,799122265,2920,2920,2920,2920,1
|
|
20240705,122100,799119345,2920,2915,2920,2910,802
|
|
20240705,122000,796785495,2920,2920,2920,2920,1
|
|
20240705,121900,796782575,2915,2915,2915,2915,1210
|
|
20240705,121800,793255425,2920,2920,2920,2920,5
|
|
20240705,121700,793240825,2920,2920,2920,2920,6
|
|
20240705,121600,793223305,2920,2920,2920,2920,10
|
|
20240705,121500,793194105,2920,2920,2920,2920,10
|
|
20240705,121400,793164905,2920,2920,2920,2920,0
|
|
20240705,121300,793164905,2920,2920,2920,2920,0
|
|
20240705,121200,793164905,2920,2920,2920,2920,1487
|
|
20240705,121100,788822865,2920,2920,2920,2920,0
|
|
20240705,121000,788822865,2920,2920,2920,2920,0
|
|
20240705,120900,788822865,2920,2920,2920,2920,11
|
|
20240705,120800,788790745,2920,2920,2920,2920,0
|
|
20240705,120700,788790745,2920,2915,2920,2915,1821
|
|
20240705,120600,783482525,2915,2910,2915,2910,131
|
|
20240705,120500,783101310,2915,2915,2915,2915,1
|
|
20240705,120400,783098395,2910,2910,2910,2910,0
|
|
20240705,120300,783098395,2910,2915,2915,2910,22
|
|
20240705,120200,783034365,2915,2915,2915,2915,0
|
|
20240705,120100,783034365,2915,2910,2915,2910,727
|
|
20240705,120000,780918790,2910,2910,2910,2905,1243
|
|
20240705,115900,777301910,2915,2915,2915,2915,4
|
|
20240705,115800,777290250,2920,2915,2920,2910,182
|
|
20240705,115700,776760215,2910,2910,2910,2910,100
|
|
20240705,115600,776469215,2915,2915,2915,2910,119
|
|
20240705,115500,776122830,2920,2915,2920,2915,539
|
|
20240705,115400,774551615,2920,2915,2920,2915,101
|
|
20240705,115300,774257195,2915,2915,2915,2915,100
|
|
20240705,115200,773965695,2915,2915,2915,2915,200
|
|
20240705,115100,773382695,2920,2915,2920,2910,869
|
|
20240705,115000,770847380,2915,2915,2920,2915,84
|
|
20240705,114900,770602515,2915,2915,2915,2910,971
|
|
20240705,114800,767772550,2915,2915,2915,2910,213
|
|
20240705,114700,767152655,2915,2915,2915,2915,294
|
|
20240705,114600,766295645,2915,2915,2915,2915,100
|
|
20240705,114500,766004145,2920,2915,2920,2910,345
|
|
20240705,114400,764998960,2915,2915,2920,2915,103
|
|
20240705,114300,764698710,2915,2915,2915,2915,243
|
|
20240705,114200,763990365,2915,2915,2920,2915,497
|
|
20240705,114100,762541605,2910,2910,2915,2910,311
|
|
20240705,114000,761636040,2910,2910,2915,2910,1000
|
|
20240705,113900,758724540,2915,2920,2920,2915,1132
|
|
20240705,113800,755423260,2920,2920,2920,2915,165
|
|
20240705,113700,754942270,2915,2920,2920,2915,218
|
|
20240705,113600,754306710,2920,2920,2920,2920,224
|
|
20240705,113500,753652630,2925,2925,2925,2920,119
|
|
20240705,113400,753305055,2925,2925,2925,2920,102
|
|
20240705,113300,753007205,2920,2920,2925,2920,201
|
|
20240705,113200,752420280,2920,2920,2925,2920,1125
|
|
20240705,113100,749135275,2920,2925,2925,2920,126
|
|
20240705,113000,748767225,2930,2925,2930,2925,856
|
|
20240705,112900,746263395,2925,2935,2935,2925,7941
|
|
20240705,112800,722997250,2935,2930,2935,2930,1654
|
|
20240705,112700,718151010,2930,2935,2935,2930,101
|
|
20240705,112600,717855075,2930,2930,2935,2930,300
|
|
20240705,112500,716975575,2935,2930,2935,2930,101
|
|
20240705,112400,716679640,2935,2930,2935,2930,105
|
|
20240705,112300,716371965,2940,2930,2940,2930,3402
|
|
20240705,112200,706404095,2940,2935,2940,2935,338
|
|
20240705,112100,705411915,2935,2930,2935,2930,205
|
|
20240705,112000,704811240,2940,2930,2940,2930,303
|
|
20240705,111900,703922910,2940,2935,2940,2935,22
|
|
20240705,111800,703858325,2930,2935,2935,2930,662
|
|
20240705,111700,701915855,2935,2940,2940,2935,1111
|
|
20240705,111600,698655015,2940,2945,2945,2940,352
|
|
20240705,111500,697619980,2945,2945,2945,2940,104
|
|
20240705,111400,697314210,2940,2940,2945,2940,261
|
|
20240705,111300,696546855,2945,2940,2945,2940,110
|
|
20240705,111200,696223415,2945,2950,2950,2940,41
|
|
20240705,111100,696102795,2945,2945,2950,2945,2024
|
|
20240705,111000,690137110,2945,2945,2945,2945,100
|
|
20240705,110900,689842610,2945,2950,2950,2945,103
|
|
20240705,110800,689539265,2950,2950,2950,2945,399
|
|
20240705,110700,688364100,2945,2945,2950,2945,245
|
|
20240705,110600,687642520,2950,2950,2950,2945,110
|
|
20240705,110500,687318520,2945,2945,2945,2945,100
|
|
20240705,110400,687024020,2955,2935,2955,2935,3652
|
|
20240705,110300,676266200,2935,2935,2935,2930,160
|
|
20240705,110200,675797100,2940,2935,2940,2935,435
|
|
20240705,110100,674519900,2935,2940,2940,2935,1122
|
|
20240705,110000,671226805,2935,2935,2935,2935,101
|
|
20240705,105900,670930370,2935,2940,2940,2935,2248
|
|
20240705,105800,664324470,2940,2945,2945,2940,101
|
|
20240705,105700,664027525,2940,2940,2945,2940,206
|
|
20240705,105600,663421855,2940,2940,2940,2940,58
|
|
20240705,105500,663251335,2935,2935,2935,2935,200
|
|
20240705,105400,662664335,2940,2940,2940,2940,142
|
|
20240705,105300,662246855,2935,2945,2945,2935,109
|
|
20240705,105200,661926165,2950,2945,2950,2945,101
|
|
20240705,105100,661628715,2950,2950,2950,2950,109
|
|
20240705,105000,661307165,2955,2950,2955,2950,613
|
|
20240705,104900,659496250,2950,2950,2950,2950,591
|
|
20240705,104800,657752800,2955,2965,2965,2955,219
|
|
20240705,104700,657105645,2955,2965,2970,2955,1762
|
|
20240705,104600,651876935,2970,2960,2970,2960,774
|
|
20240705,104500,649582520,2965,2965,2965,2965,0
|
|
20240705,104400,649582520,2965,2965,2965,2965,310
|
|
20240705,104300,648663370,2970,2965,2970,2965,150
|
|
20240705,104200,648218370,2975,2975,2975,2975,0
|
|
20240705,104100,648218370,2975,2975,2975,2975,1
|
|
20240705,104000,648215395,2965,2975,2980,2965,442
|
|
20240705,103900,646898815,2975,2975,2975,2975,3329
|
|
20240705,103800,636995040,2970,2965,2970,2965,2551
|
|
20240705,103700,629426220,2965,2960,2965,2960,315
|
|
20240705,103600,628493790,2960,2960,2960,2950,956
|
|
20240705,103500,625664040,2960,2955,2960,2955,156
|
|
20240705,103400,625203030,2960,2955,2960,2955,86
|
|
20240705,103300,624948870,2955,2940,2955,2935,1309
|
|
20240705,103200,621099040,2940,2935,2940,2930,3875
|
|
20240705,103100,609732245,2935,2935,2935,2935,203
|
|
20240705,103000,609136440,2935,2940,2940,2935,346
|
|
20240705,102900,608120670,2940,2940,2940,2940,502
|
|
20240705,102800,606644790,2945,2940,2945,2940,563
|
|
20240705,102700,604988070,2950,2950,2950,2950,0
|
|
20240705,102600,604988070,2950,2955,2955,2950,649
|
|
20240705,102500,603070325,2965,2960,2965,2960,8
|
|
20240705,102400,603046625,2960,2960,2960,2960,5553
|
|
20240705,102300,586609745,2960,2970,2970,2950,69
|
|
20240705,102200,586406120,2950,2940,2980,2940,4238
|
|
20240705,102100,573891265,2940,2930,2940,2930,953
|
|
20240705,102000,571097375,2920,2930,2930,2920,193
|
|
20240705,101900,570531905,2930,2935,2935,2920,29
|
|
20240705,101800,570446930,2920,2920,2935,2920,11121
|
|
20240705,101700,537942220,2915,2915,2920,2915,172
|
|
20240705,101600,537440835,2920,2915,2920,2915,317
|
|
20240705,101500,536515200,2920,2905,2920,2905,9775
|
|
20240705,101400,508063525,2905,2905,2905,2905,9
|
|
20240705,101300,508037380,2905,2905,2905,2905,7
|
|
20240705,101200,508017045,2905,2905,2905,2905,18
|
|
20240705,101100,507964755,2900,2905,2905,2900,363
|
|
20240705,101000,506912050,2905,2900,2905,2900,46
|
|
20240705,100900,506778620,2905,2905,2905,2905,265
|
|
20240705,100800,506008795,2905,2900,2905,2900,1502
|
|
20240705,100700,501652380,2900,2900,2900,2900,623
|
|
20240705,100600,499845680,2900,2895,2900,2895,771
|
|
20240705,100500,497613125,2895,2895,2895,2895,34
|
|
20240705,100400,497514695,2895,2895,2895,2895,22
|
|
20240705,100300,497451005,2890,2895,2895,2890,1861
|
|
20240705,100200,492072660,2890,2890,2890,2890,500
|
|
20240705,100100,490627660,2890,2895,2895,2890,96
|
|
20240705,100000,490349820,2890,2890,2890,2890,300
|
|
20240705,095900,489482820,2890,2895,2895,2890,798
|
|
20240705,095800,487176595,2895,2895,2895,2895,440
|
|
20240705,095700,485902795,2895,2890,2895,2890,602
|
|
20240705,095600,484162960,2890,2895,2895,2890,153
|
|
20240705,095500,483720525,2895,2895,2895,2895,0
|
|
20240705,095400,483720525,2895,2890,2895,2890,2
|
|
20240705,095300,483714740,2895,2895,2895,2895,0
|
|
20240705,095200,483714740,2895,2895,2895,2895,1
|
|
20240705,095100,483711845,2890,2895,2895,2890,1019
|
|
20240705,095000,480766840,2895,2895,2895,2890,6696
|
|
20240705,094900,461411500,2900,2895,2900,2890,1154
|
|
20240705,094800,458071645,2885,2895,2895,2885,1159
|
|
20240705,094700,454722675,2890,2895,2895,2890,643
|
|
20240705,094600,452864390,2895,2895,2895,2890,2003
|
|
20240705,094500,447074445,2895,2895,2895,2895,788
|
|
20240705,094400,444793185,2895,2890,2895,2885,1511
|
|
20240705,094300,440427880,2895,2885,2895,2885,860
|
|
20240705,094200,437942520,2890,2895,2895,2880,3718
|
|
20240705,094100,427216130,2890,2895,2895,2890,436
|
|
20240705,094000,425954555,2895,2900,2900,2890,900
|
|
20240705,093900,423349060,2895,2895,2900,2895,3206
|
|
20240705,093800,414067660,2895,2905,2905,2895,691
|
|
20240705,093700,412066205,2905,2900,2905,2900,255
|
|
20240705,093600,411326690,2900,2895,2900,2880,6286
|
|
20240705,093500,393129600,2900,2905,2905,2900,205
|
|
20240705,093400,392534965,2905,2900,2905,2885,9840
|
|
20240705,093300,364061875,2900,2895,2900,2895,3557
|
|
20240705,093200,353763815,2900,2900,2900,2895,134
|
|
20240705,093100,353375265,2900,2900,2900,2900,1627
|
|
20240705,093000,348656965,2905,2900,2905,2895,132
|
|
20240705,092900,348274670,2900,2910,2910,2900,1880
|
|
20240705,092800,342821150,2910,2910,2910,2910,128
|
|
20240705,092700,342448670,2910,2910,2910,2900,1944
|
|
20240705,092600,336810810,2905,2895,2905,2895,1828
|
|
20240705,092500,331508880,2895,2900,2900,2895,2451
|
|
20240705,092400,324402020,2900,2900,2900,2900,615
|
|
20240705,092300,322618520,2900,2905,2905,2890,522
|
|
20240705,092200,321109660,2890,2905,2905,2890,5522
|
|
20240705,092100,305130025,2910,2885,2910,2880,9265
|
|
20240705,092000,278356265,2900,2895,2900,2885,7193
|
|
20240705,091900,257559730,2890,2910,2910,2890,12296
|
|
20240705,091800,221900570,2905,2920,2920,2905,2734
|
|
20240705,091700,213949560,2920,2920,2920,2920,1807
|
|
20240705,091600,208673120,2920,2940,2940,2920,1010
|
|
20240705,091500,205715000,2940,2910,2940,2910,2294
|
|
20240705,091400,199025955,2905,2915,2915,2905,2235
|
|
20240705,091300,192531580,2915,2910,2915,2910,366
|
|
20240705,091200,191466340,2910,2905,2910,2905,7311
|
|
20240705,091100,170218350,2910,2915,2915,2905,4324
|
|
20240705,091000,157652945,2905,2950,2950,2905,11974
|
|
20240705,090900,122671400,2950,2920,2950,2920,5113
|
|
20240705,090800,107656680,2920,2910,2925,2905,7940
|
|
20240705,090700,84526005,2920,2910,2920,2910,1938
|
|
20240705,090600,78873060,2910,2900,2910,2895,4967
|
|
20240705,090500,64462775,2900,2900,2905,2895,4206
|
|
20240705,090400,52270135,2900,2895,2900,2890,4579
|
|
20240705,090300,39017450,2895,2880,2895,2880,2269
|
|
20240705,090200,32472745,2875,2865,2875,2865,241
|
|
20240705,090100,31781395,2865,2895,2895,2865,4434
|
|
20240705,090000,19015075,2890,2885,2890,2885,6591
|