670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,200600,18985224755,2755,2755,2755,2755,0
|
|
20240702,200500,18985224755,2755,2755,2755,2755,0
|
|
20240702,200400,18985224755,2755,2755,2755,2755,0
|
|
20240702,200300,18985224755,2755,2755,2755,2755,0
|
|
20240702,200200,18985224755,2755,2755,2755,2755,0
|
|
20240702,200100,18985224755,2755,2755,2755,2755,0
|
|
20240702,200000,18985224755,2755,2755,2755,2755,0
|
|
20240702,195900,18985224755,2755,2755,2755,2755,0
|
|
20240702,195800,18985224755,2755,2755,2755,2755,0
|
|
20240702,195700,18985224755,2755,2755,2755,2755,0
|
|
20240702,195600,18985224755,2755,2755,2755,2755,0
|
|
20240702,195500,18985224755,2755,2755,2755,2755,0
|
|
20240702,195400,18985224755,2755,2755,2755,2755,0
|
|
20240702,195300,18985224755,2755,2755,2755,2755,0
|
|
20240702,195200,18985224755,2755,2755,2755,2755,0
|
|
20240702,195100,18985224755,2755,2755,2755,2755,0
|
|
20240702,195000,18985224755,2755,2755,2755,2755,0
|
|
20240702,194900,18985224755,2755,2755,2755,2755,0
|
|
20240702,194800,18985224755,2755,2755,2755,2755,0
|
|
20240702,194700,18985224755,2755,2755,2755,2755,0
|
|
20240702,194600,18985224755,2755,2755,2755,2755,0
|
|
20240702,194500,18985224755,2755,2755,2755,2755,0
|
|
20240702,194400,18985224755,2755,2755,2755,2755,0
|
|
20240702,194300,18985224755,2755,2755,2755,2755,0
|
|
20240702,194200,18985224755,2755,2755,2755,2755,0
|
|
20240702,194100,18985224755,2755,2755,2755,2755,0
|
|
20240702,194000,18985224755,2755,2755,2755,2755,0
|
|
20240702,193900,18985224755,2755,2755,2755,2755,0
|
|
20240702,193800,18985224755,2755,2755,2755,2755,0
|
|
20240702,193700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,193600,18985224755,2755,2755,2755,2755,0
|
|
20240702,193500,18985224755,2755,2755,2755,2755,0
|
|
20240702,193400,18985224755,2755,2755,2755,2755,0
|
|
20240702,193300,18985224755,2755,2755,2755,2755,0
|
|
20240702,193200,18985224755,2755,2755,2755,2755,0
|
|
20240702,193100,18985224755,2755,2755,2755,2755,0
|
|
20240702,193000,18985224755,2755,2755,2755,2755,0
|
|
20240702,192900,18985224755,2755,2755,2755,2755,0
|
|
20240702,192800,18985224755,2755,2755,2755,2755,0
|
|
20240702,192700,18985224755,2755,2755,2755,2755,0
|
|
20240702,192600,18985224755,2755,2755,2755,2755,0
|
|
20240702,192500,18985224755,2755,2755,2755,2755,0
|
|
20240702,192400,18985224755,2755,2755,2755,2755,0
|
|
20240702,192300,18985224755,2755,2755,2755,2755,0
|
|
20240702,192200,18985224755,2755,2755,2755,2755,0
|
|
20240702,192100,18985224755,2755,2755,2755,2755,0
|
|
20240702,192000,18985224755,2755,2755,2755,2755,0
|
|
20240702,191900,18985224755,2755,2755,2755,2755,0
|
|
20240702,191800,18985224755,2755,2755,2755,2755,0
|
|
20240702,191700,18985224755,2755,2755,2755,2755,0
|
|
20240702,191600,18985224755,2755,2755,2755,2755,0
|
|
20240702,191500,18985224755,2755,2755,2755,2755,0
|
|
20240702,191400,18985224755,2755,2755,2755,2755,0
|
|
20240702,191300,18985224755,2755,2755,2755,2755,0
|
|
20240702,191200,18985224755,2755,2755,2755,2755,0
|
|
20240702,191100,18985224755,2755,2755,2755,2755,0
|
|
20240702,191000,18985224755,2755,2755,2755,2755,0
|
|
20240702,190900,18985224755,2755,2755,2755,2755,0
|
|
20240702,190800,18985224755,2755,2755,2755,2755,0
|
|
20240702,190700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,190600,18985224755,2755,2755,2755,2755,0
|
|
20240702,190500,18985224755,2755,2755,2755,2755,0
|
|
20240702,190400,18985224755,2755,2755,2755,2755,0
|
|
20240702,190300,18985224755,2755,2755,2755,2755,0
|
|
20240702,190200,18985224755,2755,2755,2755,2755,0
|
|
20240702,190100,18985224755,2755,2755,2755,2755,0
|
|
20240702,190000,18985224755,2755,2755,2755,2755,0
|
|
20240702,185900,18985224755,2755,2755,2755,2755,0
|
|
20240702,185800,18985224755,2755,2755,2755,2755,0
|
|
20240702,185700,18985224755,2755,2755,2755,2755,0
|
|
20240702,185600,18985224755,2755,2755,2755,2755,0
|
|
20240702,185500,18985224755,2755,2755,2755,2755,0
|
|
20240702,185400,18985224755,2755,2755,2755,2755,0
|
|
20240702,185300,18985224755,2755,2755,2755,2755,0
|
|
20240702,185200,18985224755,2755,2755,2755,2755,0
|
|
20240702,185100,18985224755,2755,2755,2755,2755,0
|
|
20240702,185000,18985224755,2755,2755,2755,2755,0
|
|
20240702,184900,18985224755,2755,2755,2755,2755,0
|
|
20240702,184800,18985224755,2755,2755,2755,2755,0
|
|
20240702,184700,18985224755,2755,2755,2755,2755,0
|
|
20240702,184600,18985224755,2755,2755,2755,2755,0
|
|
20240702,184500,18985224755,2755,2755,2755,2755,0
|
|
20240702,184400,18985224755,2755,2755,2755,2755,0
|
|
20240702,184300,18985224755,2755,2755,2755,2755,0
|
|
20240702,184200,18985224755,2755,2755,2755,2755,0
|
|
20240702,184100,18985224755,2755,2755,2755,2755,0
|
|
20240702,184000,18985224755,2755,2755,2755,2755,0
|
|
20240702,183900,18985224755,2755,2755,2755,2755,0
|
|
20240702,183800,18985224755,2755,2755,2755,2755,0
|
|
20240702,183700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,183600,18985224755,2755,2755,2755,2755,0
|
|
20240702,183500,18985224755,2755,2755,2755,2755,0
|
|
20240702,183400,18985224755,2755,2755,2755,2755,0
|
|
20240702,183300,18985224755,2755,2755,2755,2755,0
|
|
20240702,183200,18985224755,2755,2755,2755,2755,0
|
|
20240702,183100,18985224755,2755,2755,2755,2755,0
|
|
20240702,183000,18985224755,2755,2755,2755,2755,0
|
|
20240702,182900,18985224755,2755,2755,2755,2755,0
|
|
20240702,182800,18985224755,2755,2755,2755,2755,0
|
|
20240702,182700,18985224755,2755,2755,2755,2755,0
|
|
20240702,182600,18985224755,2755,2755,2755,2755,0
|
|
20240702,182500,18985224755,2755,2755,2755,2755,0
|
|
20240702,182400,18985224755,2755,2755,2755,2755,0
|
|
20240702,182300,18985224755,2755,2755,2755,2755,0
|
|
20240702,182200,18985224755,2755,2755,2755,2755,0
|
|
20240702,182100,18985224755,2755,2755,2755,2755,0
|
|
20240702,182000,18985224755,2755,2755,2755,2755,0
|
|
20240702,181900,18985224755,2755,2755,2755,2755,0
|
|
20240702,181800,18985224755,2755,2755,2755,2755,0
|
|
20240702,181700,18985224755,2755,2755,2755,2755,0
|
|
20240702,181600,18985224755,2755,2755,2755,2755,0
|
|
20240702,181500,18985224755,2755,2755,2755,2755,0
|
|
20240702,181400,18985224755,2755,2755,2755,2755,0
|
|
20240702,181300,18985224755,2755,2755,2755,2755,0
|
|
20240702,181200,18985224755,2755,2755,2755,2755,0
|
|
20240702,181100,18985224755,2755,2755,2755,2755,0
|
|
20240702,181000,18985224755,2755,2755,2755,2755,0
|
|
20240702,180900,18985224755,2755,2755,2755,2755,0
|
|
20240702,180800,18985224755,2755,2755,2755,2755,0
|
|
20240702,180700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,180600,18985224755,2755,2755,2755,2755,0
|
|
20240702,180500,18985224755,2755,2755,2755,2755,0
|
|
20240702,180400,18985224755,2755,2755,2755,2755,0
|
|
20240702,180300,18985224755,2755,2755,2755,2755,0
|
|
20240702,180200,18985224755,2755,2755,2755,2755,0
|
|
20240702,180100,18985224755,2755,2755,2755,2755,0
|
|
20240702,180000,18985224755,2755,2755,2755,2755,0
|
|
20240702,175900,18985224755,2755,2755,2755,2755,0
|
|
20240702,175800,18985224755,2755,2755,2755,2755,0
|
|
20240702,175700,18985224755,2755,2755,2755,2755,0
|
|
20240702,175600,18985224755,2755,2755,2755,2755,0
|
|
20240702,175500,18985224755,2755,2755,2755,2755,0
|
|
20240702,175400,18985224755,2755,2755,2755,2755,0
|
|
20240702,175300,18985224755,2755,2755,2755,2755,0
|
|
20240702,175200,18985224755,2755,2755,2755,2755,0
|
|
20240702,175100,18985224755,2755,2755,2755,2755,0
|
|
20240702,175000,18985224755,2755,2755,2755,2755,0
|
|
20240702,174900,18985224755,2755,2755,2755,2755,0
|
|
20240702,174800,18985224755,2755,2755,2755,2755,0
|
|
20240702,174700,18985224755,2755,2755,2755,2755,0
|
|
20240702,174600,18985224755,2755,2755,2755,2755,0
|
|
20240702,174500,18985224755,2755,2755,2755,2755,0
|
|
20240702,174400,18985224755,2755,2755,2755,2755,0
|
|
20240702,174300,18985224755,2755,2755,2755,2755,0
|
|
20240702,174200,18985224755,2755,2755,2755,2755,0
|
|
20240702,174100,18985224755,2755,2755,2755,2755,0
|
|
20240702,174000,18985224755,2755,2755,2755,2755,0
|
|
20240702,173900,18985224755,2755,2755,2755,2755,0
|
|
20240702,173800,18985224755,2755,2755,2755,2755,0
|
|
20240702,173700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,173600,18985224755,2755,2755,2755,2755,0
|
|
20240702,173500,18985224755,2755,2755,2755,2755,0
|
|
20240702,173400,18985224755,2755,2755,2755,2755,0
|
|
20240702,173300,18985224755,2755,2755,2755,2755,0
|
|
20240702,173200,18985224755,2755,2755,2755,2755,0
|
|
20240702,173100,18985224755,2755,2755,2755,2755,0
|
|
20240702,173000,18985224755,2755,2755,2755,2755,0
|
|
20240702,172900,18985224755,2755,2755,2755,2755,0
|
|
20240702,172800,18985224755,2755,2755,2755,2755,0
|
|
20240702,172700,18985224755,2755,2755,2755,2755,0
|
|
20240702,172600,18985224755,2755,2755,2755,2755,0
|
|
20240702,172500,18985224755,2755,2755,2755,2755,0
|
|
20240702,172400,18985224755,2755,2755,2755,2755,0
|
|
20240702,172300,18985224755,2755,2755,2755,2755,0
|
|
20240702,172200,18985224755,2755,2755,2755,2755,0
|
|
20240702,172100,18985224755,2755,2755,2755,2755,0
|
|
20240702,172000,18985224755,2755,2755,2755,2755,0
|
|
20240702,171900,18985224755,2755,2755,2755,2755,0
|
|
20240702,171800,18985224755,2755,2755,2755,2755,0
|
|
20240702,171700,18985224755,2755,2755,2755,2755,0
|
|
20240702,171600,18985224755,2755,2755,2755,2755,0
|
|
20240702,171500,18985224755,2755,2755,2755,2755,0
|
|
20240702,171400,18985224755,2755,2755,2755,2755,0
|
|
20240702,171300,18985224755,2755,2755,2755,2755,0
|
|
20240702,171200,18985224755,2755,2755,2755,2755,0
|
|
20240702,171100,18985224755,2755,2755,2755,2755,0
|
|
20240702,171000,18985224755,2755,2755,2755,2755,0
|
|
20240702,170900,18985224755,2755,2755,2755,2755,0
|
|
20240702,170800,18985224755,2755,2755,2755,2755,0
|
|
20240702,170700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,170600,18985224755,2755,2755,2755,2755,0
|
|
20240702,170500,18985224755,2755,2755,2755,2755,0
|
|
20240702,170400,18985224755,2755,2755,2755,2755,0
|
|
20240702,170300,18985224755,2755,2755,2755,2755,0
|
|
20240702,170200,18985224755,2755,2755,2755,2755,0
|
|
20240702,170100,18985224755,2755,2755,2755,2755,0
|
|
20240702,170000,18985224755,2755,2755,2755,2755,0
|
|
20240702,165900,18985224755,2755,2755,2755,2755,0
|
|
20240702,165800,18985224755,2755,2755,2755,2755,0
|
|
20240702,165700,18985224755,2755,2755,2755,2755,0
|
|
20240702,165600,18985224755,2755,2755,2755,2755,0
|
|
20240702,165500,18985224755,2755,2755,2755,2755,0
|
|
20240702,165400,18985224755,2755,2755,2755,2755,0
|
|
20240702,165300,18985224755,2755,2755,2755,2755,0
|
|
20240702,165200,18985224755,2755,2755,2755,2755,0
|
|
20240702,165100,18985224755,2755,2755,2755,2755,0
|
|
20240702,165000,18985224755,2755,2755,2755,2755,0
|
|
20240702,164900,18985224755,2755,2755,2755,2755,0
|
|
20240702,164800,18985224755,2755,2755,2755,2755,0
|
|
20240702,164700,18985224755,2755,2755,2755,2755,0
|
|
20240702,164600,18985224755,2755,2755,2755,2755,0
|
|
20240702,164500,18985224755,2755,2755,2755,2755,0
|
|
20240702,164400,18985224755,2755,2755,2755,2755,0
|
|
20240702,164300,18985224755,2755,2755,2755,2755,0
|
|
20240702,164200,18985224755,2755,2755,2755,2755,0
|
|
20240702,164100,18985224755,2755,2755,2755,2755,0
|
|
20240702,164000,18985224755,2755,2755,2755,2755,0
|
|
20240702,163900,18985224755,2755,2755,2755,2755,0
|
|
20240702,163800,18985224755,2755,2755,2755,2755,0
|
|
20240702,163700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,163600,18985224755,2755,2755,2755,2755,0
|
|
20240702,163500,18985224755,2755,2755,2755,2755,0
|
|
20240702,163400,18985224755,2755,2755,2755,2755,0
|
|
20240702,163300,18985224755,2755,2755,2755,2755,0
|
|
20240702,163200,18985224755,2755,2755,2755,2755,0
|
|
20240702,163100,18985224755,2755,2755,2755,2755,0
|
|
20240702,163000,18985224755,2755,2755,2755,2755,0
|
|
20240702,162900,18985224755,2755,2755,2755,2755,0
|
|
20240702,162800,18985224755,2755,2755,2755,2755,0
|
|
20240702,162700,18985224755,2755,2755,2755,2755,0
|
|
20240702,162600,18985224755,2755,2755,2755,2755,0
|
|
20240702,162500,18985224755,2755,2755,2755,2755,0
|
|
20240702,162400,18985224755,2755,2755,2755,2755,0
|
|
20240702,162300,18985224755,2755,2755,2755,2755,0
|
|
20240702,162200,18985224755,2755,2755,2755,2755,0
|
|
20240702,162100,18985224755,2755,2755,2755,2755,0
|
|
20240702,162000,18985224755,2755,2755,2755,2755,0
|
|
20240702,161900,18985224755,2755,2755,2755,2755,0
|
|
20240702,161800,18985224755,2755,2755,2755,2755,0
|
|
20240702,161700,18985224755,2755,2755,2755,2755,0
|
|
20240702,161600,18985224755,2755,2755,2755,2755,0
|
|
20240702,161500,18985224755,2755,2755,2755,2755,0
|
|
20240702,161400,18985224755,2755,2755,2755,2755,0
|
|
20240702,161300,18985224755,2755,2755,2755,2755,0
|
|
20240702,161200,18985224755,2755,2755,2755,2755,0
|
|
20240702,161100,18985224755,2755,2755,2755,2755,0
|
|
20240702,161000,18985224755,2755,2755,2755,2755,0
|
|
20240702,160900,18985224755,2755,2755,2755,2755,0
|
|
20240702,160800,18985224755,2755,2755,2755,2755,0
|
|
20240702,160700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,160600,18985224755,2755,2755,2755,2755,0
|
|
20240702,160500,18985224755,2755,2755,2755,2755,0
|
|
20240702,160400,18985224755,2755,2755,2755,2755,0
|
|
20240702,160300,18985224755,2755,2755,2755,2755,0
|
|
20240702,160200,18985224755,2755,2755,2755,2755,0
|
|
20240702,160100,18985224755,2755,2755,2755,2755,0
|
|
20240702,160000,18985224755,2755,2755,2755,2755,0
|
|
20240702,155900,18985224755,2755,2755,2755,2755,0
|
|
20240702,155800,18985224755,2755,2755,2755,2755,0
|
|
20240702,155700,18985224755,2755,2755,2755,2755,0
|
|
20240702,155600,18985224755,2755,2755,2755,2755,0
|
|
20240702,155500,18985224755,2755,2755,2755,2755,0
|
|
20240702,155400,18985224755,2755,2755,2755,2755,0
|
|
20240702,155300,18985224755,2755,2755,2755,2755,0
|
|
20240702,155200,18985224755,2755,2755,2755,2755,0
|
|
20240702,155100,18985224755,2755,2755,2755,2755,0
|
|
20240702,155000,18985224755,2755,2755,2755,2755,0
|
|
20240702,154900,18985224755,2755,2755,2755,2755,0
|
|
20240702,154800,18985224755,2755,2755,2755,2755,0
|
|
20240702,154700,18985224755,2755,2755,2755,2755,0
|
|
20240702,154600,18985224755,2755,2755,2755,2755,0
|
|
20240702,154500,18985224755,2755,2755,2755,2755,0
|
|
20240702,154400,18985224755,2755,2755,2755,2755,0
|
|
20240702,154300,18985224755,2755,2755,2755,2755,0
|
|
20240702,154200,18985224755,2755,2755,2755,2755,0
|
|
20240702,154100,18985224755,2755,2755,2755,2755,0
|
|
20240702,154000,18985224755,2755,2755,2755,2755,0
|
|
20240702,153900,18985224755,2755,2755,2755,2755,0
|
|
20240702,153800,18985224755,2755,2755,2755,2755,0
|
|
20240702,153700,18985224755,2755,2755,2755,2755,49317
|
|
20240702,153600,18985224755,2755,2755,2755,2755,0
|
|
20240702,153500,18985224755,2755,2755,2755,2755,0
|
|
20240702,153400,18985224755,2755,2755,2755,2755,0
|
|
20240702,153300,18985224755,2755,2755,2755,2755,0
|
|
20240702,153200,18985224755,2755,2755,2755,2755,0
|
|
20240702,153100,18985224755,2755,2755,2755,2755,0
|
|
20240702,153000,18985224755,2755,2755,2755,2755,49317
|
|
20240702,152900,18849356420,2755,2755,2755,2755,0
|
|
20240702,152800,18849356420,2755,2755,2755,2755,0
|
|
20240702,152700,18849356420,2755,2755,2755,2755,0
|
|
20240702,152600,18849356420,2755,2755,2755,2755,0
|
|
20240702,152500,18849356420,2755,2755,2755,2755,0
|
|
20240702,152400,18849356420,2755,2755,2755,2755,0
|
|
20240702,152300,18849356420,2755,2755,2755,2755,0
|
|
20240702,152200,18849356420,2755,2755,2755,2755,0
|
|
20240702,152100,18849356420,2755,2755,2755,2755,0
|
|
20240702,152000,18849356420,2755,2755,2755,2755,0
|
|
20240702,151900,18849356420,2755,2755,2760,2755,10361
|
|
20240702,151800,18820773075,2750,2760,2760,2750,754
|
|
20240702,151700,18818696515,2760,2755,2760,2750,4088
|
|
20240702,151600,18807435250,2750,2760,2760,2750,5108
|
|
20240702,151500,18793346535,2760,2760,2760,2760,2725
|
|
20240702,151400,18785825535,2760,2760,2765,2760,4590
|
|
20240702,151300,18773157100,2760,2755,2760,2755,666
|
|
20240702,151200,18771318955,2760,2760,2760,2755,1955
|
|
20240702,151100,18765923160,2760,2765,2765,2760,2150
|
|
20240702,151000,18759988845,2765,2760,2765,2750,14251
|
|
20240702,150900,18720725890,2765,2765,2765,2760,2181
|
|
20240702,150800,18714705625,2765,2765,2765,2760,1402
|
|
20240702,150700,18710829870,2765,2765,2770,2760,29997
|
|
20240702,150600,18627882470,2765,2765,2765,2765,839
|
|
20240702,150500,18625562635,2765,2760,2765,2760,976
|
|
20240702,150400,18622866070,2760,2765,2765,2760,1109
|
|
20240702,150300,18619799735,2765,2760,2765,2760,135
|
|
20240702,150200,18619426485,2760,2765,2765,2760,1611
|
|
20240702,150100,18614979620,2765,2760,2765,2760,3591
|
|
20240702,150000,18605062975,2760,2760,2765,2760,2949
|
|
20240702,145900,18596923710,2760,2770,2770,2760,4055
|
|
20240702,145800,18585713640,2765,2770,2770,2765,2250
|
|
20240702,145700,18579485160,2770,2765,2770,2765,854
|
|
20240702,145600,18577120330,2770,2760,2770,2760,18978
|
|
20240702,145500,18524729200,2755,2755,2760,2755,487
|
|
20240702,145400,18523385875,2760,2755,2760,2750,5661
|
|
20240702,145300,18507787560,2755,2755,2755,2750,4168
|
|
20240702,145200,18496304745,2755,2750,2755,2750,775
|
|
20240702,145100,18494170010,2750,2755,2755,2750,779
|
|
20240702,145000,18492024525,2755,2755,2755,2750,639
|
|
20240702,144900,18490264250,2755,2755,2755,2755,600
|
|
20240702,144800,18488611250,2755,2755,2755,2755,515
|
|
20240702,144700,18487192425,2755,2755,2755,2750,474
|
|
20240702,144600,18485886755,2755,2755,2755,2750,767
|
|
20240702,144500,18483773675,2755,2755,2755,2750,625
|
|
20240702,144400,18482051805,2750,2755,2755,2750,722
|
|
20240702,144300,18480064860,2750,2750,2750,2750,1088
|
|
20240702,144200,18477072860,2755,2750,2755,2750,782
|
|
20240702,144100,18474921625,2755,2755,2755,2740,12397
|
|
20240702,144000,18440923515,2755,2755,2755,2745,5209
|
|
20240702,143900,18426603515,2755,2750,2755,2745,1758
|
|
20240702,143800,18421766145,2750,2750,2750,2745,616
|
|
20240702,143700,18420072470,2750,2755,2755,2745,1582
|
|
20240702,143600,18415724690,2745,2750,2755,2745,5181
|
|
20240702,143500,18401481885,2755,2770,2770,2750,8846
|
|
20240702,143400,18377089460,2765,2765,2770,2765,5405
|
|
20240702,143300,18362143720,2770,2775,2775,2770,980
|
|
20240702,143200,18359427360,2780,2775,2780,2770,6423
|
|
20240702,143100,18341591380,2775,2770,2780,2770,4915
|
|
20240702,143000,18327972205,2770,2775,2775,2770,1368
|
|
20240702,142900,18324179055,2775,2780,2780,2775,3209
|
|
20240702,142800,18315271225,2780,2780,2780,2775,996
|
|
20240702,142700,18312502370,2780,2780,2780,2775,1601
|
|
20240702,142600,18308056930,2780,2780,2780,2775,1646
|
|
20240702,142500,18303486090,2780,2770,2780,2765,11975
|
|
20240702,142400,18270288590,2770,2765,2770,2760,6225
|
|
20240702,142300,18253073400,2765,2765,2765,2765,14528
|
|
20240702,142200,18212903480,2765,2765,2765,2760,951
|
|
20240702,142100,18210276020,2765,2760,2765,2760,1473
|
|
20240702,142000,18206205230,2760,2760,2760,2755,5511
|
|
20240702,141900,18191007870,2760,2765,2765,2760,4397
|
|
20240702,141800,18178858930,2760,2765,2765,2760,1295
|
|
20240702,141700,18175278595,2765,2760,2765,2755,2102
|
|
20240702,141600,18169475690,2760,2760,2760,2755,1144
|
|
20240702,141500,18166318755,2760,2760,2760,2755,2038
|
|
20240702,141400,18160694235,2760,2760,2760,2755,2758
|
|
20240702,141300,18153086500,2760,2760,2765,2755,1798
|
|
20240702,141200,18148125795,2765,2755,2765,2755,533
|
|
20240702,141100,18146653020,2760,2765,2765,2760,930
|
|
20240702,141000,18144082635,2765,2755,2765,2750,5141
|
|
20240702,140900,18129906560,2755,2745,2755,2745,68080
|
|
20240702,140800,17943020085,2745,2745,2745,2740,541
|
|
20240702,140700,17941535425,2745,2740,2745,2740,822
|
|
20240702,140600,17939279605,2745,2745,2745,2740,2087
|
|
20240702,140500,17933555790,2740,2740,2745,2740,1269
|
|
20240702,140400,17930076100,2745,2740,2745,2740,2322
|
|
20240702,140300,17923707215,2745,2745,2745,2740,2659
|
|
20240702,140200,17916417065,2740,2750,2750,2740,4359
|
|
20240702,140100,17904459340,2750,2740,2755,2740,1231
|
|
20240702,140000,17901079500,2750,2750,2750,2740,776
|
|
20240702,135900,17898947975,2750,2745,2750,2745,3883
|
|
20240702,135800,17888287540,2750,2745,2750,2745,2030
|
|
20240702,135700,17882712160,2745,2750,2750,2745,902
|
|
20240702,135600,17880234410,2750,2750,2755,2745,910
|
|
20240702,135500,17877731770,2750,2750,2750,2750,310
|
|
20240702,135400,17876879270,2755,2750,2755,2735,28049
|
|
20240702,135300,17799907095,2750,2750,2750,2750,291
|
|
20240702,135200,17799106845,2755,2750,2755,2750,1121
|
|
20240702,135100,17796023745,2755,2755,2755,2750,556
|
|
20240702,135000,17794492275,2755,2755,2755,2745,2235
|
|
20240702,134900,17788340175,2750,2755,2755,2750,1428
|
|
20240702,134800,17784412955,2755,2750,2755,2750,294
|
|
20240702,134700,17783603235,2750,2765,2765,2750,992
|
|
20240702,134600,17780873690,2750,2760,2760,2750,7961
|
|
20240702,134500,17758952750,2760,2760,2765,2760,447
|
|
20240702,134400,17757718710,2760,2760,2760,2760,4815
|
|
20240702,134300,17744429310,2760,2760,2765,2760,4240
|
|
20240702,134200,17732726605,2760,2760,2760,2760,373
|
|
20240702,134100,17731697125,2755,2755,2755,2750,2223
|
|
20240702,134000,17725573150,2755,2750,2755,2745,2075
|
|
20240702,133900,17719875930,2750,2750,2755,2750,3200
|
|
20240702,133800,17711075605,2750,2745,2750,2745,900
|
|
20240702,133700,17708601205,2745,2745,2745,2745,14
|
|
20240702,133600,17708562775,2750,2745,2750,2745,2265
|
|
20240702,133500,17702338430,2745,2740,2745,2740,3135
|
|
20240702,133400,17693733870,2740,2745,2745,2740,7421
|
|
20240702,133300,17673392205,2740,2740,2745,2740,4897
|
|
20240702,133200,17659956130,2745,2745,2745,2745,2256
|
|
20240702,133100,17653763410,2745,2745,2745,2740,10208
|
|
20240702,133000,17625742820,2745,2745,2745,2740,13032
|
|
20240702,132900,17590007755,2745,2745,2750,2745,481
|
|
20240702,132800,17588686555,2745,2745,2750,2745,2538
|
|
20240702,132700,17581717680,2750,2750,2750,2750,4653
|
|
20240702,132600,17568921930,2755,2750,2755,2750,243
|
|
20240702,132500,17568252825,2755,2755,2755,2750,509
|
|
20240702,132400,17566851125,2755,2750,2755,2750,135
|
|
20240702,132300,17566479870,2755,2755,2755,2755,193
|
|
20240702,132200,17565948155,2755,2755,2755,2755,242
|
|
20240702,132100,17565281445,2755,2750,2760,2750,2978
|
|
20240702,132000,17557076735,2750,2755,2755,2745,13296
|
|
20240702,131900,17520556620,2755,2755,2755,2750,1206
|
|
20240702,131800,17517239765,2755,2760,2760,2755,2673
|
|
20240702,131700,17509875245,2755,2765,2765,2755,635
|
|
20240702,131600,17508120450,2765,2760,2765,2760,10229
|
|
20240702,131500,17479881635,2775,2775,2780,2765,849
|
|
20240702,131400,17477527310,2775,2760,2775,2760,4421
|
|
20240702,131300,17465314380,2765,2760,2765,2760,1077
|
|
20240702,131200,17462336550,2760,2765,2765,2760,521
|
|
20240702,131100,17460898235,2765,2765,2765,2765,577
|
|
20240702,131000,17459302830,2765,2765,2770,2765,2704
|
|
20240702,130900,17451824465,2765,2765,2765,2760,1735
|
|
20240702,130800,17447027485,2765,2765,2765,2765,0
|
|
20240702,130700,17447027485,2765,2765,2765,2760,526
|
|
20240702,130600,17445575350,2765,2765,2770,2765,134
|
|
20240702,130500,17445204485,2765,2765,2765,2760,827
|
|
20240702,130400,17442917840,2765,2760,2765,2760,190
|
|
20240702,130300,17442393385,2765,2760,2765,2760,70
|
|
20240702,130200,17442199840,2760,2750,2760,2750,3228
|
|
20240702,130100,17433308955,2760,2760,2760,2750,2034
|
|
20240702,130000,17427703495,2760,2765,2765,2755,1413
|
|
20240702,125900,17423802125,2765,2760,2765,2760,2478
|
|
20240702,125800,17416950775,2765,2760,2765,2755,903
|
|
20240702,125700,17414454015,2765,2770,2770,2750,4361
|
|
20240702,125600,17402421050,2770,2780,2780,2770,3027
|
|
20240702,125500,17394035660,2770,2775,2775,2765,6491
|
|
20240702,125400,17376049875,2780,2775,2780,2775,760
|
|
20240702,125300,17373940520,2775,2770,2775,2770,2081
|
|
20240702,125200,17368176070,2765,2770,2770,2760,1438
|
|
20240702,125100,17364199860,2765,2760,2775,2760,2299
|
|
20240702,125000,17357845130,2775,2765,2775,2760,763
|
|
20240702,124900,17355733655,2765,2760,2765,2755,421
|
|
20240702,124800,17354572690,2770,2775,2775,2770,212
|
|
20240702,124700,17353985390,2775,2750,2775,2750,3272
|
|
20240702,124600,17344925860,2755,2745,2755,2745,2259
|
|
20240702,124500,17338712195,2740,2745,2755,2740,9316
|
|
20240702,124400,17313146835,2755,2775,2775,2740,70261
|
|
20240702,124300,17119927255,2775,2780,2780,2775,385
|
|
20240702,124200,17118858135,2780,2780,2780,2780,1716
|
|
20240702,124100,17114087655,2775,2780,2780,2775,2965
|
|
20240702,124000,17105854205,2780,2775,2780,2775,272
|
|
20240702,123900,17105098615,2775,2775,2775,2775,536
|
|
20240702,123800,17103611215,2780,2775,2780,2775,3163
|
|
20240702,123700,17094833580,2775,2770,2775,2770,81
|
|
20240702,123600,17094608865,2770,2775,2775,2770,625
|
|
20240702,123500,17092874790,2770,2770,2770,2765,230
|
|
20240702,123400,17092238350,2770,2765,2770,2765,2282
|
|
20240702,123300,17085918210,2770,2765,2770,2765,270
|
|
20240702,123200,17085171245,2765,2770,2770,2765,48
|
|
20240702,123100,17085038375,2765,2770,2770,2765,429
|
|
20240702,123000,17083850380,2770,2765,2770,2765,1350
|
|
20240702,122900,17080114820,2765,2765,2775,2765,5157
|
|
20240702,122800,17065846295,2775,2775,2775,2770,1811
|
|
20240702,122700,17060823505,2770,2765,2770,2765,1133
|
|
20240702,122600,17057685265,2765,2775,2775,2765,114
|
|
20240702,122500,17057368950,2780,2770,2780,2760,17853
|
|
20240702,122400,17007967445,2785,2785,2790,2775,13424
|
|
20240702,122300,16970670545,2785,2790,2790,2785,165
|
|
20240702,122200,16970210495,2790,2790,2790,2790,72
|
|
20240702,122100,16970009615,2785,2790,2790,2785,1839
|
|
20240702,122000,16964880595,2790,2785,2790,2780,2196
|
|
20240702,121900,16958756990,2785,2785,2785,2780,212
|
|
20240702,121800,16958167030,2785,2780,2785,2780,608
|
|
20240702,121700,16956473980,2785,2785,2785,2785,398
|
|
20240702,121600,16955365550,2780,2785,2785,2780,623
|
|
20240702,121500,16953631570,2785,2785,2785,2785,83
|
|
20240702,121400,16953400415,2780,2780,2790,2780,271
|
|
20240702,121300,16952646335,2775,2785,2790,2775,6984
|
|
20240702,121200,16933236115,2790,2785,2790,2785,1398
|
|
20240702,121100,16929342380,2790,2785,2790,2785,1449
|
|
20240702,121000,16925305360,2785,2785,2785,2780,4106
|
|
20240702,120900,16913879385,2785,2790,2790,2780,11434
|
|
20240702,120800,16882009830,2795,2800,2805,2790,1842
|
|
20240702,120700,16876856050,2800,2805,2805,2795,1626
|
|
20240702,120600,16872295850,2805,2805,2805,2795,8592
|
|
20240702,120500,16848252360,2800,2805,2810,2800,10555
|
|
20240702,120400,16818647305,2810,2805,2810,2805,447
|
|
20240702,120300,16817393040,2810,2815,2820,2805,13822
|
|
20240702,120200,16778517655,2815,2815,2825,2815,3789
|
|
20240702,120100,16767841130,2825,2805,2835,2805,68890
|
|
20240702,120000,16573896995,2805,2795,2810,2795,21665
|
|
20240702,115900,16513177990,2795,2790,2795,2790,2459
|
|
20240702,115800,16506306880,2790,2790,2790,2785,2239
|
|
20240702,115700,16500067910,2785,2790,2795,2785,8570
|
|
20240702,115600,16476125265,2790,2785,2790,2785,3901
|
|
20240702,115500,16465260630,2790,2785,2790,2785,1325
|
|
20240702,115400,16461567600,2785,2790,2790,2785,127
|
|
20240702,115300,16461213870,2790,2790,2790,2785,387
|
|
20240702,115200,16460134640,2790,2795,2795,2790,579
|
|
20240702,115100,16458516365,2795,2785,2795,2780,3508
|
|
20240702,115000,16448750160,2780,2795,2795,2780,4130
|
|
20240702,114900,16437241185,2790,2790,2795,2790,3375
|
|
20240702,114800,16427824595,2790,2790,2795,2790,304
|
|
20240702,114700,16426975975,2790,2790,2795,2790,1194
|
|
20240702,114600,16423639620,2795,2795,2800,2795,4272
|
|
20240702,114500,16411699360,2795,2795,2800,2795,1018
|
|
20240702,114400,16408851075,2795,2795,2795,2795,212
|
|
20240702,114300,16408258535,2800,2795,2800,2790,970
|
|
20240702,114200,16405548075,2795,2800,2800,2795,761
|
|
20240702,114100,16403420360,2800,2800,2800,2795,3187
|
|
20240702,114000,16394497565,2800,2800,2800,2795,780
|
|
20240702,113900,16392316060,2800,2795,2800,2795,161
|
|
20240702,113800,16391865680,2800,2800,2800,2795,89
|
|
20240702,113700,16391616535,2800,2800,2800,2795,92
|
|
20240702,113600,16391359315,2800,2795,2800,2795,1258
|
|
20240702,113500,16387837665,2795,2800,2800,2795,641
|
|
20240702,113400,16386045700,2800,2800,2800,2800,2463
|
|
20240702,113300,16379149300,2800,2795,2800,2795,147
|
|
20240702,113200,16378738085,2800,2800,2800,2795,2915
|
|
20240702,113100,16370576435,2800,2795,2800,2795,4202
|
|
20240702,113000,16358811010,2795,2790,2795,2790,1832
|
|
20240702,112900,16353699400,2795,2795,2795,2795,855
|
|
20240702,112800,16351309675,2790,2795,2795,2790,5254
|
|
20240702,112700,16336631040,2795,2800,2800,2795,862
|
|
20240702,112600,16334218735,2795,2795,2800,2795,107
|
|
20240702,112500,16333919145,2795,2800,2800,2795,270
|
|
20240702,112400,16333163990,2800,2795,2800,2795,276
|
|
20240702,112300,16332392230,2800,2795,2800,2795,1743
|
|
20240702,112200,16327514265,2790,2805,2805,2790,1672
|
|
20240702,112100,16322837090,2805,2800,2805,2800,656
|
|
20240702,112000,16320999245,2805,2805,2805,2800,2386
|
|
20240702,111900,16314306800,2805,2800,2805,2795,25411
|
|
20240702,111800,16243056865,2795,2800,2800,2795,3443
|
|
20240702,111700,16233431315,2800,2795,2800,2795,1668
|
|
20240702,111600,16228766965,2790,2795,2800,2790,430
|
|
20240702,111500,16227565270,2795,2790,2795,2790,344
|
|
20240702,111400,16226605135,2790,2800,2800,2790,2917
|
|
20240702,111300,16218451955,2800,2800,2805,2800,605
|
|
20240702,111200,16216757575,2800,2805,2805,2800,1829
|
|
20240702,111100,16211635895,2805,2800,2805,2800,7558
|
|
20240702,111000,16190472625,2800,2795,2800,2795,2194
|
|
20240702,110900,16184334755,2795,2800,2800,2795,863
|
|
20240702,110800,16181921205,2800,2800,2800,2795,1738
|
|
20240702,110700,16177056385,2800,2795,2800,2795,985
|
|
20240702,110600,16174298390,2800,2795,2805,2795,5286
|
|
20240702,110500,16159499480,2795,2795,2795,2790,1703
|
|
20240702,110400,16154739625,2800,2800,2800,2795,3777
|
|
20240702,110300,16144167525,2800,2800,2805,2800,1613
|
|
20240702,110200,16139650830,2805,2805,2805,2805,1422
|
|
20240702,110100,16135662120,2805,2795,2805,2790,6953
|
|
20240702,110000,16116212660,2800,2800,2800,2795,6882
|
|
20240702,105900,16096949910,2800,2790,2800,2790,7478
|
|
20240702,105800,16076041450,2790,2795,2795,2785,1366
|
|
20240702,105700,16072229960,2790,2785,2790,2785,657
|
|
20240702,105600,16070397015,2785,2775,2795,2775,17191
|
|
20240702,105500,16022501800,2785,2775,2785,2775,3161
|
|
20240702,105400,16013722900,2775,2780,2780,2775,251
|
|
20240702,105300,16013025930,2780,2775,2780,2775,1120
|
|
20240702,105200,16009916295,2780,2780,2780,2775,1770
|
|
20240702,105100,16004995815,2780,2775,2780,2775,1383
|
|
20240702,105000,16001151615,2770,2780,2780,2770,7174
|
|
20240702,104900,15981273985,2770,2780,2780,2770,1493
|
|
20240702,104800,15977133230,2780,2775,2780,2775,165
|
|
20240702,104700,15976675000,2780,2770,2780,2770,2936
|
|
20240702,104600,15968524150,2770,2770,2770,2770,48
|
|
20240702,104500,15968391190,2770,2780,2780,2770,524
|
|
20240702,104400,15966937025,2770,2780,2780,2770,2040
|
|
20240702,104300,15961272140,2785,2785,2785,2780,1870
|
|
20240702,104200,15956068400,2785,2785,2785,2780,2373
|
|
20240702,104100,15949469150,2785,2780,2785,2770,9040
|
|
20240702,104000,15924381630,2780,2785,2785,2780,3769
|
|
20240702,103900,15913903000,2785,2780,2785,2780,976
|
|
20240702,103800,15911188555,2780,2785,2785,2780,4940
|
|
20240702,103700,15897454840,2790,2790,2790,2780,1284
|
|
20240702,103600,15893874585,2790,2790,2790,2780,578
|
|
20240702,103500,15892264145,2795,2790,2795,2790,10297
|
|
20240702,103400,15863505815,2790,2790,2790,2785,7204
|
|
20240702,103300,15843432025,2790,2785,2790,2785,1045
|
|
20240702,103200,15840518600,2785,2780,2790,2780,17433
|
|
20240702,103100,15791967740,2785,2770,2785,2770,2476
|
|
20240702,103000,15785084995,2770,2770,2775,2770,6652
|
|
20240702,102900,15766637435,2770,2770,2785,2770,3519
|
|
20240702,102800,15756889140,2770,2780,2785,2770,4277
|
|
20240702,102700,15745017175,2775,2775,2780,2775,1914
|
|
20240702,102600,15739705575,2775,2780,2780,2775,1529
|
|
20240702,102500,15735462270,2775,2790,2790,2775,5284
|
|
20240702,102400,15720765085,2790,2780,2790,2770,6022
|
|
20240702,102300,15704001915,2780,2780,2780,2775,2859
|
|
20240702,102200,15696067855,2775,2780,2785,2775,2810
|
|
20240702,102100,15688257505,2780,2790,2795,2780,11529
|
|
20240702,102000,15656142595,2790,2785,2800,2780,5952
|
|
20240702,101900,15639526380,2790,2805,2805,2785,5200
|
|
20240702,101800,15624965360,2800,2800,2810,2800,17743
|
|
20240702,101700,15575243375,2800,2795,2800,2795,9460
|
|
20240702,101600,15548775685,2790,2795,2800,2785,20342
|
|
20240702,101500,15491922400,2795,2790,2795,2790,10029
|
|
20240702,101400,15463920300,2790,2775,2795,2775,8435
|
|
20240702,101300,15440413240,2780,2750,2780,2750,25212
|
|
20240702,101200,15370820605,2750,2750,2755,2745,8354
|
|
20240702,101100,15347849400,2750,2750,2755,2750,8457
|
|
20240702,101000,15324592500,2750,2755,2755,2740,10977
|
|
20240702,100900,15294470020,2745,2750,2755,2745,23553
|
|
20240702,100800,15229697660,2750,2750,2755,2750,7670
|
|
20240702,100700,15208575930,2750,2760,2760,2750,19620
|
|
20240702,100600,15154517610,2760,2760,2765,2760,10887
|
|
20240702,100500,15124468970,2765,2765,2770,2760,14037
|
|
20240702,100400,15085656760,2765,2765,2770,2760,18548
|
|
20240702,100300,15034386580,2770,2765,2780,2765,4300
|
|
20240702,100200,15022487630,2765,2770,2780,2765,40456
|
|
20240702,100100,14910473765,2780,2795,2795,2770,18269
|
|
20240702,100000,14859739885,2785,2785,2790,2785,4201
|
|
20240702,095900,14848028280,2785,2785,2795,2785,6882
|
|
20240702,095800,14828832545,2785,2795,2795,2780,6693
|
|
20240702,095700,14810195460,2795,2800,2800,2795,11509
|
|
20240702,095600,14777989295,2795,2800,2800,2795,8640
|
|
20240702,095500,14753814805,2795,2790,2800,2790,6142
|
|
20240702,095400,14736640125,2795,2795,2800,2795,7350
|
|
20240702,095300,14716078900,2795,2785,2800,2785,35943
|
|
20240702,095200,14615590355,2785,2780,2785,2780,5907
|
|
20240702,095100,14599151135,2785,2780,2785,2780,4160
|
|
20240702,095000,14587576605,2785,2785,2785,2775,1900
|
|
20240702,094900,14582294720,2785,2780,2785,2780,2370
|
|
20240702,094800,14575704480,2780,2785,2785,2780,13585
|
|
20240702,094700,14537921115,2780,2780,2785,2775,2350
|
|
20240702,094600,14531383295,2780,2785,2785,2775,5850
|
|
20240702,094500,14515109825,2785,2790,2795,2780,23054
|
|
20240702,094400,14450822805,2790,2790,2795,2790,3823
|
|
20240702,094300,14440149750,2790,2795,2800,2790,5396
|
|
20240702,094200,14425069470,2795,2795,2800,2790,7980
|
|
20240702,094100,14402770740,2795,2785,2795,2785,6432
|
|
20240702,094000,14384802600,2785,2790,2790,2775,21339
|
|
20240702,093900,14325377605,2780,2770,2795,2770,18884
|
|
20240702,093800,14272736810,2785,2770,2790,2770,11577
|
|
20240702,093700,14240574880,2780,2770,2780,2765,15594
|
|
20240702,093600,14197355595,2770,2780,2795,2770,42086
|
|
20240702,093500,14080475445,2780,2785,2795,2780,23672
|
|
20240702,093400,14014460665,2785,2785,2790,2780,20361
|
|
20240702,093300,13957757755,2780,2795,2795,2780,53595
|
|
20240702,093200,13808519510,2790,2790,2800,2785,33556
|
|
20240702,093100,13714797785,2785,2795,2795,2785,24390
|
|
20240702,093000,13646742565,2790,2780,2800,2775,30447
|
|
20240702,092900,13561871875,2775,2790,2790,2775,31009
|
|
20240702,092800,13475685670,2790,2785,2800,2785,73939
|
|
20240702,092700,13269267680,2790,2780,2790,2775,24896
|
|
20240702,092600,13200001440,2780,2770,2795,2765,76061
|
|
20240702,092500,12988296375,2765,2755,2775,2750,38883
|
|
20240702,092400,12880951235,2755,2770,2780,2755,90855
|
|
20240702,092300,12629605670,2775,2765,2775,2765,37265
|
|
20240702,092200,12526401505,2765,2770,2790,2765,97093
|
|
20240702,092100,12257167175,2770,2810,2825,2765,113350
|
|
20240702,092000,11940399555,2810,2820,2825,2790,185020
|
|
20240702,091900,11420725490,2820,2850,2855,2815,98951
|
|
20240702,091800,11140495540,2845,2855,2875,2845,102908
|
|
20240702,091700,10846775600,2855,2885,2885,2850,76349
|
|
20240702,091600,10627750870,2890,2890,2895,2875,60206
|
|
20240702,091500,10454030585,2890,2865,2895,2860,62388
|
|
20240702,091400,10274657265,2865,2870,2870,2860,41733
|
|
20240702,091300,10155088370,2870,2870,2880,2845,165002
|
|
20240702,091200,9683355000,2870,2890,2895,2870,53860
|
|
20240702,091100,9528106600,2890,2900,2910,2890,36581
|
|
20240702,091000,9422059590,2895,2925,2930,2895,89307
|
|
20240702,090900,9161483865,2930,2915,2930,2905,81688
|
|
20240702,090800,8923167585,2915,2890,2915,2880,120968
|
|
20240702,090700,8572259345,2900,2890,2910,2875,119855
|
|
20240702,090600,8225227100,2885,2875,2915,2865,129999
|
|
20240702,090500,7849644710,2870,2925,2930,2870,268733
|
|
20240702,090400,7069771725,2925,2915,2950,2915,243357
|
|
20240702,090300,6353993670,2915,2990,3010,2915,524085
|
|
20240702,090200,4793395045,2980,2965,3000,2945,517535
|
|
20240702,090100,3254912485,2960,2920,2960,2870,387462
|
|
20240702,090000,2124947950,2915,2945,2950,2915,722280
|