651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,194700,1057219075,2490,2490,2490,2490,0
|
|
20240704,194600,1057219075,2490,2490,2490,2490,0
|
|
20240704,194500,1057219075,2490,2490,2490,2490,0
|
|
20240704,194400,1057219075,2490,2490,2490,2490,0
|
|
20240704,194300,1057219075,2490,2490,2490,2490,0
|
|
20240704,194200,1057219075,2490,2490,2490,2490,0
|
|
20240704,194100,1057219075,2490,2490,2490,2490,0
|
|
20240704,194000,1057219075,2490,2490,2490,2490,0
|
|
20240704,193900,1057219075,2490,2490,2490,2490,0
|
|
20240704,193800,1057219075,2490,2490,2490,2490,0
|
|
20240704,193700,1057219075,2490,2490,2490,2490,0
|
|
20240704,193600,1057219075,2490,2490,2490,2490,0
|
|
20240704,193500,1057219075,2490,2490,2490,2490,0
|
|
20240704,193400,1057219075,2490,2490,2490,2490,0
|
|
20240704,193300,1057219075,2490,2490,2490,2490,0
|
|
20240704,193200,1057219075,2490,2490,2490,2490,0
|
|
20240704,193100,1057219075,2490,2490,2490,2490,0
|
|
20240704,193000,1057219075,2490,2490,2490,2490,0
|
|
20240704,192900,1057219075,2490,2490,2490,2490,0
|
|
20240704,192800,1057219075,2490,2490,2490,2490,0
|
|
20240704,192700,1057219075,2490,2490,2490,2490,0
|
|
20240704,192600,1057219075,2490,2490,2490,2490,0
|
|
20240704,192500,1057219075,2490,2490,2490,2490,0
|
|
20240704,192400,1057219075,2490,2490,2490,2490,0
|
|
20240704,192300,1057219075,2490,2490,2490,2490,0
|
|
20240704,192200,1057219075,2490,2490,2490,2490,0
|
|
20240704,192100,1057219075,2490,2490,2490,2490,0
|
|
20240704,192000,1057219075,2490,2490,2490,2490,0
|
|
20240704,191900,1057219075,2490,2490,2490,2490,0
|
|
20240704,191800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,191700,1057219075,2490,2490,2490,2490,0
|
|
20240704,191600,1057219075,2490,2490,2490,2490,0
|
|
20240704,191500,1057219075,2490,2490,2490,2490,0
|
|
20240704,191400,1057219075,2490,2490,2490,2490,0
|
|
20240704,191300,1057219075,2490,2490,2490,2490,0
|
|
20240704,191200,1057219075,2490,2490,2490,2490,0
|
|
20240704,191100,1057219075,2490,2490,2490,2490,0
|
|
20240704,191000,1057219075,2490,2490,2490,2490,0
|
|
20240704,190900,1057219075,2490,2490,2490,2490,0
|
|
20240704,190800,1057219075,2490,2490,2490,2490,0
|
|
20240704,190700,1057219075,2490,2490,2490,2490,0
|
|
20240704,190600,1057219075,2490,2490,2490,2490,0
|
|
20240704,190500,1057219075,2490,2490,2490,2490,0
|
|
20240704,190400,1057219075,2490,2490,2490,2490,0
|
|
20240704,190300,1057219075,2490,2490,2490,2490,0
|
|
20240704,190200,1057219075,2490,2490,2490,2490,0
|
|
20240704,190100,1057219075,2490,2490,2490,2490,0
|
|
20240704,190000,1057219075,2490,2490,2490,2490,0
|
|
20240704,185900,1057219075,2490,2490,2490,2490,0
|
|
20240704,185800,1057219075,2490,2490,2490,2490,0
|
|
20240704,185700,1057219075,2490,2490,2490,2490,0
|
|
20240704,185600,1057219075,2490,2490,2490,2490,0
|
|
20240704,185500,1057219075,2490,2490,2490,2490,0
|
|
20240704,185400,1057219075,2490,2490,2490,2490,0
|
|
20240704,185300,1057219075,2490,2490,2490,2490,0
|
|
20240704,185200,1057219075,2490,2490,2490,2490,0
|
|
20240704,185100,1057219075,2490,2490,2490,2490,0
|
|
20240704,185000,1057219075,2490,2490,2490,2490,0
|
|
20240704,184900,1057219075,2490,2490,2490,2490,0
|
|
20240704,184800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,184700,1057219075,2490,2490,2490,2490,0
|
|
20240704,184600,1057219075,2490,2490,2490,2490,0
|
|
20240704,184500,1057219075,2490,2490,2490,2490,0
|
|
20240704,184400,1057219075,2490,2490,2490,2490,0
|
|
20240704,184300,1057219075,2490,2490,2490,2490,0
|
|
20240704,184200,1057219075,2490,2490,2490,2490,0
|
|
20240704,184100,1057219075,2490,2490,2490,2490,0
|
|
20240704,184000,1057219075,2490,2490,2490,2490,0
|
|
20240704,183900,1057219075,2490,2490,2490,2490,0
|
|
20240704,183800,1057219075,2490,2490,2490,2490,0
|
|
20240704,183700,1057219075,2490,2490,2490,2490,0
|
|
20240704,183600,1057219075,2490,2490,2490,2490,0
|
|
20240704,183500,1057219075,2490,2490,2490,2490,0
|
|
20240704,183400,1057219075,2490,2490,2490,2490,0
|
|
20240704,183300,1057219075,2490,2490,2490,2490,0
|
|
20240704,183200,1057219075,2490,2490,2490,2490,0
|
|
20240704,183100,1057219075,2490,2490,2490,2490,0
|
|
20240704,183000,1057219075,2490,2490,2490,2490,0
|
|
20240704,182900,1057219075,2490,2490,2490,2490,0
|
|
20240704,182800,1057219075,2490,2490,2490,2490,0
|
|
20240704,182700,1057219075,2490,2490,2490,2490,0
|
|
20240704,182600,1057219075,2490,2490,2490,2490,0
|
|
20240704,182500,1057219075,2490,2490,2490,2490,0
|
|
20240704,182400,1057219075,2490,2490,2490,2490,0
|
|
20240704,182300,1057219075,2490,2490,2490,2490,0
|
|
20240704,182200,1057219075,2490,2490,2490,2490,0
|
|
20240704,182100,1057219075,2490,2490,2490,2490,0
|
|
20240704,182000,1057219075,2490,2490,2490,2490,0
|
|
20240704,181900,1057219075,2490,2490,2490,2490,0
|
|
20240704,181800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,181700,1057219075,2490,2490,2490,2490,0
|
|
20240704,181600,1057219075,2490,2490,2490,2490,0
|
|
20240704,181500,1057219075,2490,2490,2490,2490,0
|
|
20240704,181400,1057219075,2490,2490,2490,2490,0
|
|
20240704,181300,1057219075,2490,2490,2490,2490,0
|
|
20240704,181200,1057219075,2490,2490,2490,2490,0
|
|
20240704,181100,1057219075,2490,2490,2490,2490,0
|
|
20240704,181000,1057219075,2490,2490,2490,2490,0
|
|
20240704,180900,1057219075,2490,2490,2490,2490,0
|
|
20240704,180800,1057219075,2490,2490,2490,2490,0
|
|
20240704,180700,1057219075,2490,2490,2490,2490,0
|
|
20240704,180600,1057219075,2490,2490,2490,2490,0
|
|
20240704,180500,1057219075,2490,2490,2490,2490,0
|
|
20240704,180400,1057219075,2490,2490,2490,2490,0
|
|
20240704,180300,1057219075,2490,2490,2490,2490,0
|
|
20240704,180200,1057219075,2490,2490,2490,2490,0
|
|
20240704,180100,1057219075,2490,2490,2490,2490,0
|
|
20240704,180000,1057219075,2490,2490,2490,2490,0
|
|
20240704,175900,1057219075,2490,2490,2490,2490,0
|
|
20240704,175800,1057219075,2490,2490,2490,2490,0
|
|
20240704,175700,1057219075,2490,2490,2490,2490,0
|
|
20240704,175600,1057219075,2490,2490,2490,2490,0
|
|
20240704,175500,1057219075,2490,2490,2490,2490,0
|
|
20240704,175400,1057219075,2490,2490,2490,2490,0
|
|
20240704,175300,1057219075,2490,2490,2490,2490,0
|
|
20240704,175200,1057219075,2490,2490,2490,2490,0
|
|
20240704,175100,1057219075,2490,2490,2490,2490,0
|
|
20240704,175000,1057219075,2490,2490,2490,2490,0
|
|
20240704,174900,1057219075,2490,2490,2490,2490,0
|
|
20240704,174800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,174700,1057219075,2490,2490,2490,2490,0
|
|
20240704,174600,1057219075,2490,2490,2490,2490,0
|
|
20240704,174500,1057219075,2490,2490,2490,2490,0
|
|
20240704,174400,1057219075,2490,2490,2490,2490,0
|
|
20240704,174300,1057219075,2490,2490,2490,2490,0
|
|
20240704,174200,1057219075,2490,2490,2490,2490,0
|
|
20240704,174100,1057219075,2490,2490,2490,2490,0
|
|
20240704,174000,1057219075,2490,2490,2490,2490,0
|
|
20240704,173900,1057219075,2490,2490,2490,2490,0
|
|
20240704,173800,1057219075,2490,2490,2490,2490,0
|
|
20240704,173700,1057219075,2490,2490,2490,2490,0
|
|
20240704,173600,1057219075,2490,2490,2490,2490,0
|
|
20240704,173500,1057219075,2490,2490,2490,2490,0
|
|
20240704,173400,1057219075,2490,2490,2490,2490,0
|
|
20240704,173300,1057219075,2490,2490,2490,2490,0
|
|
20240704,173200,1057219075,2490,2490,2490,2490,0
|
|
20240704,173100,1057219075,2490,2490,2490,2490,0
|
|
20240704,173000,1057219075,2490,2490,2490,2490,0
|
|
20240704,172900,1057219075,2490,2490,2490,2490,0
|
|
20240704,172800,1057219075,2490,2490,2490,2490,0
|
|
20240704,172700,1057219075,2490,2490,2490,2490,0
|
|
20240704,172600,1057219075,2490,2490,2490,2490,0
|
|
20240704,172500,1057219075,2490,2490,2490,2490,0
|
|
20240704,172400,1057219075,2490,2490,2490,2490,0
|
|
20240704,172300,1057219075,2490,2490,2490,2490,0
|
|
20240704,172200,1057219075,2490,2490,2490,2490,0
|
|
20240704,172100,1057219075,2490,2490,2490,2490,0
|
|
20240704,172000,1057219075,2490,2490,2490,2490,0
|
|
20240704,171900,1057219075,2490,2490,2490,2490,0
|
|
20240704,171800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,171700,1057219075,2490,2490,2490,2490,0
|
|
20240704,171600,1057219075,2490,2490,2490,2490,0
|
|
20240704,171500,1057219075,2490,2490,2490,2490,0
|
|
20240704,171400,1057219075,2490,2490,2490,2490,0
|
|
20240704,171300,1057219075,2490,2490,2490,2490,0
|
|
20240704,171200,1057219075,2490,2490,2490,2490,0
|
|
20240704,171100,1057219075,2490,2490,2490,2490,0
|
|
20240704,171000,1057219075,2490,2490,2490,2490,0
|
|
20240704,170900,1057219075,2490,2490,2490,2490,0
|
|
20240704,170800,1057219075,2490,2490,2490,2490,0
|
|
20240704,170700,1057219075,2490,2490,2490,2490,0
|
|
20240704,170600,1057219075,2490,2490,2490,2490,0
|
|
20240704,170500,1057219075,2490,2490,2490,2490,0
|
|
20240704,170400,1057219075,2490,2490,2490,2490,0
|
|
20240704,170300,1057219075,2490,2490,2490,2490,0
|
|
20240704,170200,1057219075,2490,2490,2490,2490,0
|
|
20240704,170100,1057219075,2490,2490,2490,2490,0
|
|
20240704,170000,1057219075,2490,2490,2490,2490,0
|
|
20240704,165900,1057219075,2490,2490,2490,2490,0
|
|
20240704,165800,1057219075,2490,2490,2490,2490,0
|
|
20240704,165700,1057219075,2490,2490,2490,2490,0
|
|
20240704,165600,1057219075,2490,2490,2490,2490,0
|
|
20240704,165500,1057219075,2490,2490,2490,2490,0
|
|
20240704,165400,1057219075,2490,2490,2490,2490,0
|
|
20240704,165300,1057219075,2490,2490,2490,2490,0
|
|
20240704,165200,1057219075,2490,2490,2490,2490,0
|
|
20240704,165100,1057219075,2490,2490,2490,2490,0
|
|
20240704,165000,1057219075,2490,2490,2490,2490,0
|
|
20240704,164900,1057219075,2490,2490,2490,2490,0
|
|
20240704,164800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,164700,1057219075,2490,2490,2490,2490,0
|
|
20240704,164600,1057219075,2490,2490,2490,2490,0
|
|
20240704,164500,1057219075,2490,2490,2490,2490,0
|
|
20240704,164400,1057219075,2490,2490,2490,2490,0
|
|
20240704,164300,1057219075,2490,2490,2490,2490,0
|
|
20240704,164200,1057219075,2490,2490,2490,2490,0
|
|
20240704,164100,1057219075,2490,2490,2490,2490,0
|
|
20240704,164000,1057219075,2490,2490,2490,2490,0
|
|
20240704,163900,1057219075,2490,2490,2490,2490,0
|
|
20240704,163800,1057219075,2490,2490,2490,2490,0
|
|
20240704,163700,1057219075,2490,2490,2490,2490,0
|
|
20240704,163600,1057219075,2490,2490,2490,2490,0
|
|
20240704,163500,1057219075,2490,2490,2490,2490,0
|
|
20240704,163400,1057219075,2490,2490,2490,2490,0
|
|
20240704,163300,1057219075,2490,2490,2490,2490,0
|
|
20240704,163200,1057219075,2490,2490,2490,2490,0
|
|
20240704,163100,1057219075,2490,2490,2490,2490,0
|
|
20240704,163000,1057219075,2490,2490,2490,2490,0
|
|
20240704,162900,1057219075,2490,2490,2490,2490,0
|
|
20240704,162800,1057219075,2490,2490,2490,2490,0
|
|
20240704,162700,1057219075,2490,2490,2490,2490,0
|
|
20240704,162600,1057219075,2490,2490,2490,2490,0
|
|
20240704,162500,1057219075,2490,2490,2490,2490,0
|
|
20240704,162400,1057219075,2490,2490,2490,2490,0
|
|
20240704,162300,1057219075,2490,2490,2490,2490,0
|
|
20240704,162200,1057219075,2490,2490,2490,2490,0
|
|
20240704,162100,1057219075,2490,2490,2490,2490,0
|
|
20240704,162000,1057219075,2490,2490,2490,2490,0
|
|
20240704,161900,1057219075,2490,2490,2490,2490,0
|
|
20240704,161800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,161700,1057219075,2490,2490,2490,2490,0
|
|
20240704,161600,1057219075,2490,2490,2490,2490,0
|
|
20240704,161500,1057219075,2490,2490,2490,2490,0
|
|
20240704,161400,1057219075,2490,2490,2490,2490,0
|
|
20240704,161300,1057219075,2490,2490,2490,2490,0
|
|
20240704,161200,1057219075,2490,2490,2490,2490,0
|
|
20240704,161100,1057219075,2490,2490,2490,2490,0
|
|
20240704,161000,1057219075,2490,2490,2490,2490,0
|
|
20240704,160900,1057219075,2490,2490,2490,2490,0
|
|
20240704,160800,1057219075,2490,2490,2490,2490,0
|
|
20240704,160700,1057219075,2490,2490,2490,2490,0
|
|
20240704,160600,1057219075,2490,2490,2490,2490,0
|
|
20240704,160500,1057219075,2490,2490,2490,2490,0
|
|
20240704,160400,1057219075,2490,2490,2490,2490,0
|
|
20240704,160300,1057219075,2490,2490,2490,2490,0
|
|
20240704,160200,1057219075,2490,2490,2490,2490,0
|
|
20240704,160100,1057219075,2490,2490,2490,2490,0
|
|
20240704,160000,1057219075,2490,2490,2490,2490,0
|
|
20240704,155900,1057219075,2490,2490,2490,2490,0
|
|
20240704,155800,1057219075,2490,2490,2490,2490,0
|
|
20240704,155700,1057219075,2490,2490,2490,2490,0
|
|
20240704,155600,1057219075,2490,2490,2490,2490,0
|
|
20240704,155500,1057219075,2490,2490,2490,2490,0
|
|
20240704,155400,1057219075,2490,2490,2490,2490,0
|
|
20240704,155300,1057219075,2490,2490,2490,2490,0
|
|
20240704,155200,1057219075,2490,2490,2490,2490,0
|
|
20240704,155100,1057219075,2490,2490,2490,2490,0
|
|
20240704,155000,1057219075,2490,2490,2490,2490,0
|
|
20240704,154900,1057219075,2490,2490,2490,2490,0
|
|
20240704,154800,1057219075,2490,2490,2490,2490,3905
|
|
20240704,154700,1057219075,2490,2490,2490,2490,0
|
|
20240704,154600,1057219075,2490,2490,2490,2490,0
|
|
20240704,154500,1057219075,2490,2490,2490,2490,0
|
|
20240704,154400,1057219075,2490,2490,2490,2490,0
|
|
20240704,154300,1057219075,2490,2490,2490,2490,0
|
|
20240704,154200,1057219075,2490,2490,2490,2490,0
|
|
20240704,154100,1057219075,2490,2490,2490,2490,0
|
|
20240704,154000,1057219075,2490,2490,2490,2490,0
|
|
20240704,153900,1057219075,2490,2490,2490,2490,0
|
|
20240704,153800,1057219075,2490,2490,2490,2490,0
|
|
20240704,153700,1057219075,2490,2490,2490,2490,0
|
|
20240704,153600,1057219075,2490,2490,2490,2490,0
|
|
20240704,153500,1057219075,2490,2490,2490,2490,0
|
|
20240704,153400,1057219075,2490,2490,2490,2490,0
|
|
20240704,153300,1057219075,2490,2490,2490,2490,0
|
|
20240704,153200,1057219075,2490,2490,2490,2490,0
|
|
20240704,153100,1057219075,2490,2490,2490,2490,0
|
|
20240704,153000,1057219075,2490,2490,2490,2490,3905
|
|
20240704,152900,1047495625,2500,2500,2500,2500,0
|
|
20240704,152800,1047495625,2500,2500,2500,2500,0
|
|
20240704,152700,1047495625,2500,2500,2500,2500,0
|
|
20240704,152600,1047495625,2500,2500,2500,2500,0
|
|
20240704,152500,1047495625,2500,2500,2500,2500,0
|
|
20240704,152400,1047495625,2500,2500,2500,2500,0
|
|
20240704,152300,1047495625,2500,2500,2500,2500,0
|
|
20240704,152200,1047495625,2500,2500,2500,2500,0
|
|
20240704,152100,1047495625,2500,2500,2500,2500,0
|
|
20240704,152000,1047495625,2500,2500,2500,2500,0
|
|
20240704,151900,1047495625,2500,2515,2515,2500,382
|
|
20240704,151800,1046536635,2490,2500,2500,2490,128
|
|
20240704,151700,1046217380,2510,2515,2525,2510,672
|
|
20240704,151600,1044526930,2500,2500,2500,2500,1613
|
|
20240704,151500,1040494430,2500,2505,2505,2500,782
|
|
20240704,151400,1038539405,2500,2500,2500,2500,82
|
|
20240704,151300,1038334405,2500,2515,2515,2500,1510
|
|
20240704,151200,1034552010,2515,2525,2525,2515,198
|
|
20240704,151100,1034054030,2515,2510,2515,2500,490
|
|
20240704,151000,1032827280,2500,2535,2535,2500,1258
|
|
20240704,150900,1029663510,2535,2530,2540,2530,160
|
|
20240704,150800,1029257295,2540,2540,2540,2540,596
|
|
20240704,150700,1027743455,2540,2520,2540,2515,2803
|
|
20240704,150600,1020654345,2510,2520,2520,2480,2814
|
|
20240704,150500,1013629585,2495,2520,2520,2495,842
|
|
20240704,150400,1011520900,2520,2535,2535,2520,895
|
|
20240704,150300,1009257240,2535,2540,2540,2485,976
|
|
20240704,150200,1006804815,2545,2540,2550,2540,5081
|
|
20240704,150100,993872575,2545,2525,2545,2525,4977
|
|
20240704,150000,981255625,2520,2530,2550,2520,1029
|
|
20240704,145900,978649470,2525,2525,2555,2525,1104
|
|
20240704,145800,975851515,2520,2520,2525,2520,2007
|
|
20240704,145700,970793835,2520,2470,2520,2460,8367
|
|
20240704,145600,949992935,2460,2500,2510,2460,2849
|
|
20240704,145500,942919370,2485,2500,2530,2455,13931
|
|
20240704,145400,908304030,2500,2540,2560,2490,1686
|
|
20240704,145300,904063895,2545,2555,2575,2540,12453
|
|
20240704,145200,872185295,2555,2545,2560,2545,15464
|
|
20240704,145100,832691975,2550,2525,2550,2520,21831
|
|
20240704,145000,777428165,2525,2525,2525,2525,0
|
|
20240704,144900,777428165,2525,2525,2525,2525,0
|
|
20240704,144800,777428165,2525,2510,2525,2510,17878
|
|
20240704,144700,732406380,2480,2480,2480,2480,0
|
|
20240704,144600,732406380,2480,2495,2510,2480,615
|
|
20240704,144500,730864440,2505,2505,2505,2505,1664
|
|
20240704,144400,726696120,2505,2495,2505,2495,5000
|
|
20240704,144300,714182190,2495,2495,2495,2495,20
|
|
20240704,144200,714132290,2495,2470,2495,2460,5207
|
|
20240704,144100,701208805,2485,2485,2485,2485,0
|
|
20240704,144000,701208805,2485,2480,2485,2480,100
|
|
20240704,143900,700960310,2485,2485,2485,2485,0
|
|
20240704,143800,700960310,2485,2485,2485,2485,1
|
|
20240704,143700,700957825,2465,2465,2465,2465,1
|
|
20240704,143600,700955360,2460,2470,2470,2460,477
|
|
20240704,143500,699779795,2470,2470,2470,2470,1
|
|
20240704,143400,699777325,2470,2470,2485,2465,1472
|
|
20240704,143300,696146320,2465,2470,2470,2465,39
|
|
20240704,143200,696050175,2475,2485,2485,2475,77
|
|
20240704,143100,695859340,2485,2485,2485,2485,101
|
|
20240704,143000,695608355,2485,2485,2485,2485,1
|
|
20240704,142900,695605870,2490,2490,2490,2490,0
|
|
20240704,142800,695605870,2490,2490,2490,2490,0
|
|
20240704,142700,695605870,2490,2490,2490,2490,1
|
|
20240704,142600,695603380,2490,2490,2490,2490,99
|
|
20240704,142500,695356870,2495,2500,2500,2495,1600
|
|
20240704,142400,691359935,2500,2500,2505,2500,1554
|
|
20240704,142300,687474900,2500,2500,2500,2500,6
|
|
20240704,142200,687459900,2500,2500,2500,2500,87
|
|
20240704,142100,687242400,2490,2490,2490,2490,1
|
|
20240704,142000,687239910,2485,2485,2485,2485,100
|
|
20240704,141900,686991410,2485,2485,2485,2485,50
|
|
20240704,141800,686867160,2485,2495,2495,2485,351
|
|
20240704,141700,685991925,2495,2495,2495,2495,21
|
|
20240704,141600,685939530,2495,2495,2495,2495,7
|
|
20240704,141500,685922065,2495,2495,2495,2495,1
|
|
20240704,141400,685919570,2485,2485,2485,2485,249
|
|
20240704,141300,685300805,2485,2485,2485,2485,1
|
|
20240704,141200,685298320,2485,2485,2485,2485,342
|
|
20240704,141100,684448450,2485,2500,2500,2485,111
|
|
20240704,141000,684172135,2500,2500,2500,2500,4914
|
|
20240704,140900,671887135,2495,2490,2500,2490,186
|
|
20240704,140800,671422670,2495,2500,2500,2495,479
|
|
20240704,140700,670225175,2500,2490,2500,2490,3485
|
|
20240704,140600,661534620,2485,2465,2485,2465,6753
|
|
20240704,140500,644769040,2465,2465,2465,2465,0
|
|
20240704,140400,644769040,2465,2475,2480,2465,93
|
|
20240704,140300,644539155,2480,2480,2480,2480,0
|
|
20240704,140200,644539155,2480,2475,2480,2475,21
|
|
20240704,140100,644487100,2470,2470,2470,2470,800
|
|
20240704,140000,642511100,2470,2470,2470,2470,1
|
|
20240704,135900,642508630,2465,2465,2465,2465,0
|
|
20240704,135800,642508630,2465,2465,2465,2465,0
|
|
20240704,135700,642508630,2465,2465,2465,2465,0
|
|
20240704,135600,642508630,2465,2470,2470,2465,100
|
|
20240704,135500,642262125,2475,2475,2475,2475,0
|
|
20240704,135400,642262125,2475,2475,2475,2475,1
|
|
20240704,135300,642259650,2475,2475,2475,2475,5
|
|
20240704,135200,642247275,2475,2475,2475,2475,3
|
|
20240704,135100,642239850,2465,2465,2465,2465,0
|
|
20240704,135000,642239850,2465,2465,2465,2465,0
|
|
20240704,134900,642239850,2465,2465,2465,2465,20
|
|
20240704,134800,642190550,2465,2465,2465,2465,50
|
|
20240704,134700,642067300,2465,2465,2465,2465,0
|
|
20240704,134600,642067300,2465,2465,2465,2465,0
|
|
20240704,134500,642067300,2465,2465,2465,2465,4
|
|
20240704,134400,642057440,2485,2470,2485,2465,252
|
|
20240704,134300,641435040,2470,2470,2470,2470,11
|
|
20240704,134200,641407870,2470,2470,2470,2470,1
|
|
20240704,134100,641405400,2485,2485,2485,2485,0
|
|
20240704,134000,641405400,2485,2485,2485,2485,21
|
|
20240704,133900,641353215,2470,2470,2470,2470,0
|
|
20240704,133800,641353215,2470,2470,2470,2470,52
|
|
20240704,133700,641224775,2470,2470,2470,2470,2397
|
|
20240704,133600,635304185,2485,2480,2485,2480,201
|
|
20240704,133500,634804950,2485,2485,2485,2485,1
|
|
20240704,133400,634802465,2480,2475,2480,2475,520
|
|
20240704,133300,633514370,2470,2470,2470,2470,38
|
|
20240704,133200,633420510,2470,2470,2470,2470,263
|
|
20240704,133100,632770900,2470,2470,2470,2470,132
|
|
20240704,133000,632444860,2470,2470,2470,2470,0
|
|
20240704,132900,632444860,2470,2470,2470,2470,0
|
|
20240704,132800,632444860,2470,2470,2470,2470,1
|
|
20240704,132700,632442390,2470,2470,2470,2470,1
|
|
20240704,132600,632439920,2465,2460,2465,2460,455
|
|
20240704,132500,631318385,2465,2465,2465,2465,246
|
|
20240704,132400,630711995,2465,2465,2465,2465,0
|
|
20240704,132300,630711995,2465,2465,2465,2465,251
|
|
20240704,132200,630093280,2460,2460,2460,2460,0
|
|
20240704,132100,630093280,2460,2460,2460,2460,0
|
|
20240704,132000,630093280,2460,2460,2460,2460,0
|
|
20240704,131900,630093280,2460,2460,2460,2460,20
|
|
20240704,131800,630044080,2480,2460,2480,2460,2803
|
|
20240704,131700,623148640,2465,2470,2470,2460,758
|
|
20240704,131600,621277895,2470,2470,2470,2470,2
|
|
20240704,131500,621272955,2470,2480,2480,2470,1001
|
|
20240704,131400,618796990,2480,2470,2480,2470,12
|
|
20240704,131300,618767250,2480,2480,2480,2480,23
|
|
20240704,131200,618710210,2465,2490,2490,2460,1855
|
|
20240704,131100,614108955,2485,2480,2490,2480,1383
|
|
20240704,131000,610669920,2485,2475,2485,2475,2188
|
|
20240704,130900,605237705,2465,2465,2465,2465,50
|
|
20240704,130800,605114455,2465,2470,2470,2460,2017
|
|
20240704,130700,600137625,2465,2460,2465,2460,3957
|
|
20240704,130600,590400125,2460,2445,2460,2445,3131
|
|
20240704,130500,582711510,2425,2425,2425,2425,84
|
|
20240704,130400,582507810,2430,2430,2430,2430,8526
|
|
20240704,130300,561789630,2440,2440,2440,2440,1
|
|
20240704,130200,561787190,2440,2425,2440,2425,2768
|
|
20240704,130100,555048270,2425,2425,2425,2425,3
|
|
20240704,130000,555040995,2410,2410,2410,2410,0
|
|
20240704,125900,555040995,2410,2435,2435,2410,7100
|
|
20240704,125800,537822060,2435,2435,2435,2435,1
|
|
20240704,125700,537819625,2435,2435,2435,2435,76
|
|
20240704,125600,537634565,2430,2430,2430,2430,0
|
|
20240704,125500,537634565,2430,2430,2430,2430,0
|
|
20240704,125400,537634565,2430,2435,2445,2430,85
|
|
20240704,125300,537427600,2445,2445,2445,2445,7
|
|
20240704,125200,537410485,2440,2435,2440,2435,1895
|
|
20240704,125100,532786860,2430,2430,2430,2430,0
|
|
20240704,125000,532786860,2430,2430,2430,2430,28
|
|
20240704,124900,532718820,2430,2430,2430,2430,1
|
|
20240704,124800,532716390,2430,2430,2430,2430,3
|
|
20240704,124700,532709100,2425,2430,2430,2425,138
|
|
20240704,124600,532374100,2435,2435,2435,2435,10
|
|
20240704,124500,532349750,2440,2440,2440,2440,0
|
|
20240704,124400,532349750,2440,2440,2440,2430,3170
|
|
20240704,124300,524643790,2445,2445,2445,2445,2
|
|
20240704,124200,524638900,2455,2455,2455,2455,0
|
|
20240704,124100,524638900,2455,2450,2455,2450,32
|
|
20240704,124000,524560350,2440,2440,2440,2440,38
|
|
20240704,123900,524467630,2440,2440,2440,2440,0
|
|
20240704,123800,524467630,2440,2450,2450,2440,158
|
|
20240704,123700,524080930,2455,2455,2455,2455,14
|
|
20240704,123600,524046560,2450,2450,2450,2450,0
|
|
20240704,123500,524046560,2450,2450,2450,2450,2100
|
|
20240704,123400,518901560,2445,2445,2445,2445,0
|
|
20240704,123300,518901560,2445,2445,2445,2445,961
|
|
20240704,123200,516551915,2430,2430,2430,2430,396
|
|
20240704,123100,515589635,2430,2430,2430,2430,0
|
|
20240704,123000,515589635,2430,2430,2430,2430,0
|
|
20240704,122900,515589635,2430,2430,2430,2430,415
|
|
20240704,122800,514581185,2430,2430,2430,2430,0
|
|
20240704,122700,514581185,2430,2430,2430,2430,123
|
|
20240704,122600,514282295,2430,2430,2430,2430,250
|
|
20240704,122500,513674795,2430,2430,2430,2430,3000
|
|
20240704,122400,506384795,2440,2440,2440,2440,0
|
|
20240704,122300,506384795,2440,2440,2440,2440,351
|
|
20240704,122200,505528355,2440,2440,2440,2440,1
|
|
20240704,122100,505525915,2420,2425,2425,2420,203
|
|
20240704,122000,505033685,2440,2440,2440,2440,0
|
|
20240704,121900,505033685,2440,2440,2440,2440,0
|
|
20240704,121800,505033685,2440,2440,2440,2440,0
|
|
20240704,121700,505033685,2440,2440,2440,2440,1275
|
|
20240704,121600,501922685,2440,2440,2440,2440,43
|
|
20240704,121500,501817765,2440,2440,2440,2440,200
|
|
20240704,121400,501329765,2440,2435,2440,2435,429
|
|
20240704,121300,500284505,2440,2440,2440,2440,1
|
|
20240704,121200,500282065,2425,2440,2440,2425,379
|
|
20240704,121100,499361350,2440,2430,2440,2430,433
|
|
20240704,121000,498308790,2440,2440,2440,2440,7
|
|
20240704,120900,498291710,2445,2450,2450,2445,2278
|
|
20240704,120800,492719760,2450,2450,2450,2450,320
|
|
20240704,120700,491935760,2450,2470,2470,2450,43
|
|
20240704,120600,491829570,2470,2470,2470,2470,0
|
|
20240704,120500,491829570,2470,2470,2470,2470,1218
|
|
20240704,120400,488821110,2470,2470,2470,2470,22
|
|
20240704,120300,488766770,2470,2470,2470,2470,892
|
|
20240704,120200,486563530,2470,2470,2470,2470,280
|
|
20240704,120100,485871930,2465,2460,2465,2450,4005
|
|
20240704,120000,476008650,2460,2450,2460,2450,109
|
|
20240704,115900,475741400,2445,2450,2450,2440,3
|
|
20240704,115800,475734065,2450,2450,2450,2450,410
|
|
20240704,115700,474729565,2455,2455,2455,2455,0
|
|
20240704,115600,474729565,2455,2455,2455,2455,339
|
|
20240704,115500,473897320,2470,2470,2470,2470,0
|
|
20240704,115400,473897320,2470,2470,2470,2470,535
|
|
20240704,115300,472575870,2470,2450,2470,2440,13142
|
|
20240704,115200,440396905,2450,2435,2450,2435,4546
|
|
20240704,115100,429288605,2435,2435,2435,2435,566
|
|
20240704,115000,427910395,2435,2445,2445,2435,2747
|
|
20240704,114900,421220635,2440,2450,2450,2435,248
|
|
20240704,114800,420614760,2435,2460,2460,2435,15
|
|
20240704,114700,420578055,2460,2450,2460,2435,1173
|
|
20240704,114600,417715845,2450,2445,2460,2435,727
|
|
20240704,114500,415938820,2445,2465,2465,2445,10879
|
|
20240704,114400,389218700,2480,2480,2480,2465,1083
|
|
20240704,114300,386535975,2480,2475,2480,2475,46
|
|
20240704,114200,386422070,2490,2450,2490,2445,3539
|
|
20240704,114100,377742035,2430,2480,2480,2415,10906
|
|
20240704,114000,351006540,2490,2480,2490,2465,3917
|
|
20240704,113900,341339560,2470,2485,2495,2465,6473
|
|
20240704,113800,325313350,2500,2515,2515,2485,3674
|
|
20240704,113700,316093610,2515,2480,2515,2475,41558
|
|
20240704,113600,212266845,2475,2470,2480,2450,7398
|
|
20240704,113500,193988015,2460,2450,2470,2435,11874
|
|
20240704,113400,164856565,2465,2450,2465,2440,1897
|
|
20240704,113300,160191165,2450,2425,2450,2420,5858
|
|
20240704,113200,145889935,2425,2425,2430,2425,450
|
|
20240704,113100,144798185,2430,2430,2430,2425,35
|
|
20240704,113000,144713145,2430,2420,2430,2410,1890
|
|
20240704,112900,140130155,2420,2420,2430,2420,426
|
|
20240704,112800,139098335,2420,2420,2420,2420,30
|
|
20240704,112700,139025735,2420,2405,2420,2405,1366
|
|
20240704,112600,135723415,2400,2405,2405,2400,121
|
|
20240704,112500,135432910,2405,2400,2405,2400,1095
|
|
20240704,112400,132804335,2400,2400,2405,2400,2217
|
|
20240704,112300,127483530,2385,2365,2400,2365,10044
|
|
20240704,112200,103443425,2365,2365,2365,2365,0
|
|
20240704,112100,103443425,2365,2365,2365,2365,0
|
|
20240704,112000,103443425,2365,2365,2365,2365,0
|
|
20240704,111900,103443425,2365,2365,2365,2365,0
|
|
20240704,111800,103443425,2365,2365,2365,2365,1
|
|
20240704,111700,103441060,2360,2360,2360,2360,0
|
|
20240704,111600,103441060,2360,2360,2360,2360,200
|
|
20240704,111500,102969060,2360,2360,2360,2360,0
|
|
20240704,111400,102969060,2360,2345,2360,2345,847
|
|
20240704,111300,100974425,2345,2345,2345,2345,0
|
|
20240704,111200,100974425,2345,2345,2345,2345,100
|
|
20240704,111100,100739925,2345,2345,2345,2345,0
|
|
20240704,111000,100739925,2345,2345,2345,2345,0
|
|
20240704,110900,100739925,2345,2345,2345,2345,450
|
|
20240704,110800,99684675,2340,2340,2340,2340,0
|
|
20240704,110700,99684675,2340,2340,2340,2340,0
|
|
20240704,110600,99684675,2340,2340,2340,2340,0
|
|
20240704,110500,99684675,2340,2340,2340,2340,0
|
|
20240704,110400,99684675,2340,2340,2340,2340,4004
|
|
20240704,110300,90315315,2340,2340,2340,2340,0
|
|
20240704,110200,90315315,2340,2340,2340,2340,0
|
|
20240704,110100,90315315,2340,2340,2340,2340,0
|
|
20240704,110000,90315315,2340,2340,2340,2340,0
|
|
20240704,105900,90315315,2340,2340,2340,2340,0
|
|
20240704,105800,90315315,2340,2340,2340,2340,0
|
|
20240704,105700,90315315,2340,2340,2340,2340,0
|
|
20240704,105600,90315315,2340,2340,2340,2340,20
|
|
20240704,105500,90268515,2330,2330,2330,2330,0
|
|
20240704,105400,90268515,2330,2330,2330,2330,10
|
|
20240704,105300,90245215,2330,2330,2330,2330,0
|
|
20240704,105200,90245215,2330,2330,2330,2330,0
|
|
20240704,105100,90245215,2330,2330,2330,2330,0
|
|
20240704,105000,90245215,2330,2330,2330,2330,0
|
|
20240704,104900,90245215,2330,2330,2330,2330,0
|
|
20240704,104800,90245215,2330,2330,2330,2330,1
|
|
20240704,104700,90242885,2330,2330,2330,2330,50
|
|
20240704,104600,90126385,2330,2330,2330,2330,0
|
|
20240704,104500,90126385,2330,2330,2330,2330,0
|
|
20240704,104400,90126385,2330,2330,2330,2330,0
|
|
20240704,104300,90126385,2330,2330,2330,2330,3
|
|
20240704,104200,90119395,2330,2330,2330,2330,0
|
|
20240704,104100,90119395,2330,2330,2330,2330,0
|
|
20240704,104000,90119395,2330,2330,2330,2330,5
|
|
20240704,103900,90107745,2340,2340,2340,2340,0
|
|
20240704,103800,90107745,2340,2340,2340,2340,0
|
|
20240704,103700,90107745,2340,2340,2340,2340,1
|
|
20240704,103600,90105405,2335,2335,2335,2335,0
|
|
20240704,103500,90105405,2335,2335,2335,2335,0
|
|
20240704,103400,90105405,2335,2335,2335,2335,44
|
|
20240704,103300,90002665,2330,2330,2330,2330,221
|
|
20240704,103200,89487735,2330,2330,2330,2330,81
|
|
20240704,103100,89299005,2330,2330,2330,2330,0
|
|
20240704,103000,89299005,2330,2330,2330,2330,0
|
|
20240704,102900,89299005,2330,2330,2330,2330,0
|
|
20240704,102800,89299005,2330,2330,2330,2330,1
|
|
20240704,102700,89296675,2335,2335,2335,2335,0
|
|
20240704,102600,89296675,2335,2335,2335,2335,0
|
|
20240704,102500,89296675,2335,2335,2335,2335,0
|
|
20240704,102400,89296675,2335,2335,2335,2335,100
|
|
20240704,102300,89063175,2325,2325,2325,2325,0
|
|
20240704,102200,89063175,2325,2325,2325,2325,0
|
|
20240704,102100,89063175,2325,2325,2325,2325,0
|
|
20240704,102000,89063175,2325,2325,2325,2325,0
|
|
20240704,101900,89063175,2325,2325,2325,2325,0
|
|
20240704,101800,89063175,2325,2325,2325,2325,0
|
|
20240704,101700,89063175,2325,2325,2325,2325,0
|
|
20240704,101600,89063175,2325,2325,2325,2325,0
|
|
20240704,101500,89063175,2325,2340,2350,2325,916
|
|
20240704,101400,86912215,2320,2320,2320,2320,0
|
|
20240704,101300,86912215,2320,2320,2320,2320,0
|
|
20240704,101200,86912215,2320,2320,2320,2320,0
|
|
20240704,101100,86912215,2320,2320,2320,2320,0
|
|
20240704,101000,86912215,2320,2320,2320,2320,0
|
|
20240704,100900,86912215,2320,2320,2320,2320,94
|
|
20240704,100800,86694135,2320,2320,2320,2320,909
|
|
20240704,100700,84585255,2320,2335,2335,2320,6404
|
|
20240704,100600,69631975,2340,2350,2350,2340,591
|
|
20240704,100500,68248985,2350,2350,2350,2350,7
|
|
20240704,100400,68232535,2350,2350,2350,2350,0
|
|
20240704,100300,68232535,2350,2350,2350,2350,1
|
|
20240704,100200,68230185,2340,2355,2355,2340,933
|
|
20240704,100100,66033120,2360,2330,2360,2330,5765
|
|
20240704,100000,52480540,2330,2330,2330,2330,0
|
|
20240704,095900,52480540,2330,2330,2335,2330,2646
|
|
20240704,095800,46315350,2310,2310,2310,2310,1120
|
|
20240704,095700,43728150,2310,2310,2310,2310,0
|
|
20240704,095600,43728150,2310,2325,2325,2310,2
|
|
20240704,095500,43723515,2325,2325,2325,2325,476
|
|
20240704,095400,42616815,2325,2325,2325,2325,22
|
|
20240704,095300,42565665,2330,2330,2330,2330,0
|
|
20240704,095200,42565665,2330,2330,2330,2330,0
|
|
20240704,095100,42565665,2330,2330,2330,2330,0
|
|
20240704,095000,42565665,2330,2330,2330,2330,0
|
|
20240704,094900,42565665,2330,2330,2330,2330,0
|
|
20240704,094800,42565665,2330,2315,2330,2315,200
|
|
20240704,094700,42099925,2310,2310,2310,2310,2861
|
|
20240704,094600,35491015,2305,2305,2305,2305,1
|
|
20240704,094500,35488710,2305,2305,2305,2305,56
|
|
20240704,094400,35359630,2310,2305,2310,2305,1944
|
|
20240704,094300,30870300,2305,2310,2310,2300,1289
|
|
20240704,094200,27899440,2310,2310,2310,2310,0
|
|
20240704,094100,27899440,2310,2310,2310,2310,400
|
|
20240704,094000,26975440,2310,2310,2310,2310,0
|
|
20240704,093900,26975440,2310,2310,2310,2310,0
|
|
20240704,093800,26975440,2310,2310,2310,2310,900
|
|
20240704,093700,24896440,2310,2310,2310,2310,105
|
|
20240704,093600,24653890,2310,2310,2310,2310,0
|
|
20240704,093500,24653890,2310,2305,2310,2305,1686
|
|
20240704,093400,20759520,2305,2305,2305,2305,63
|
|
20240704,093300,20614305,2310,2300,2310,2300,1156
|
|
20240704,093200,17955110,2300,2300,2300,2300,100
|
|
20240704,093100,17725110,2300,2300,2300,2300,15
|
|
20240704,093000,17690610,2300,2295,2300,2295,285
|
|
20240704,092900,17035285,2295,2295,2295,2295,0
|
|
20240704,092800,17035285,2295,2295,2295,2295,421
|
|
20240704,092700,16069090,2295,2295,2295,2295,0
|
|
20240704,092600,16069090,2295,2280,2295,2280,19
|
|
20240704,092500,16025745,2280,2280,2280,2280,233
|
|
20240704,092400,15494505,2285,2285,2285,2285,0
|
|
20240704,092300,15494505,2285,2285,2285,2285,300
|
|
20240704,092200,14809005,2285,2280,2285,2280,2216
|
|
20240704,092100,9756380,2280,2280,2280,2280,0
|
|
20240704,092000,9756380,2280,2280,2280,2280,0
|
|
20240704,091900,9756380,2280,2280,2280,2280,715
|
|
20240704,091800,8126180,2280,2280,2280,2280,1
|
|
20240704,091700,8123900,2280,2280,2280,2280,400
|
|
20240704,091600,7211900,2270,2270,2270,2270,727
|
|
20240704,091500,5561610,2280,2280,2280,2280,20
|
|
20240704,091400,5516010,2280,2280,2280,2280,0
|
|
20240704,091300,5516010,2280,2280,2280,2280,500
|
|
20240704,091200,4376010,2275,2280,2280,2275,400
|
|
20240704,091100,3465760,2280,2280,2280,2280,545
|
|
20240704,091000,2223160,2280,2280,2280,2280,0
|
|
20240704,090900,2223160,2280,2295,2295,2280,31
|
|
20240704,090800,2152030,2295,2295,2295,2295,56
|
|
20240704,090700,2023510,2300,2300,2300,2300,0
|
|
20240704,090600,2023510,2300,2300,2300,2300,0
|
|
20240704,090500,2023510,2300,2280,2300,2280,162
|
|
20240704,090400,1652150,2280,2280,2280,2280,0
|
|
20240704,090300,1652150,2280,2280,2280,2280,100
|
|
20240704,090200,1424150,2300,2305,2305,2300,93
|
|
20240704,090100,1209800,2300,2300,2300,2300,413
|
|
20240704,090000,259900,2300,2300,2300,2300,113
|