671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,200700,7905472195,2800,2800,2800,2800,0
|
|
20240709,200600,7905472195,2800,2800,2800,2800,0
|
|
20240709,200500,7905472195,2800,2800,2800,2800,0
|
|
20240709,200400,7905472195,2800,2800,2800,2800,0
|
|
20240709,200300,7905472195,2800,2800,2800,2800,0
|
|
20240709,200200,7905472195,2800,2800,2800,2800,0
|
|
20240709,200100,7905472195,2800,2800,2800,2800,0
|
|
20240709,200000,7905472195,2800,2800,2800,2800,0
|
|
20240709,195900,7905472195,2800,2800,2800,2800,0
|
|
20240709,195800,7905472195,2800,2800,2800,2800,0
|
|
20240709,195700,7905472195,2800,2800,2800,2800,0
|
|
20240709,195600,7905472195,2800,2800,2800,2800,0
|
|
20240709,195500,7905472195,2800,2800,2800,2800,0
|
|
20240709,195400,7905472195,2800,2800,2800,2800,0
|
|
20240709,195300,7905472195,2800,2800,2800,2800,0
|
|
20240709,195200,7905472195,2800,2800,2800,2800,0
|
|
20240709,195100,7905472195,2800,2800,2800,2800,0
|
|
20240709,195000,7905472195,2800,2800,2800,2800,0
|
|
20240709,194900,7905472195,2800,2800,2800,2800,0
|
|
20240709,194800,7905472195,2800,2800,2800,2800,0
|
|
20240709,194700,7905472195,2800,2800,2800,2800,0
|
|
20240709,194600,7905472195,2800,2800,2800,2800,0
|
|
20240709,194500,7905472195,2800,2800,2800,2800,0
|
|
20240709,194400,7905472195,2800,2800,2800,2800,0
|
|
20240709,194300,7905472195,2800,2800,2800,2800,0
|
|
20240709,194200,7905472195,2800,2800,2800,2800,0
|
|
20240709,194100,7905472195,2800,2800,2800,2800,0
|
|
20240709,194000,7905472195,2800,2800,2800,2800,0
|
|
20240709,193900,7905472195,2800,2800,2800,2800,0
|
|
20240709,193800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,193700,7905472195,2800,2800,2800,2800,0
|
|
20240709,193600,7905472195,2800,2800,2800,2800,0
|
|
20240709,193500,7905472195,2800,2800,2800,2800,0
|
|
20240709,193400,7905472195,2800,2800,2800,2800,0
|
|
20240709,193300,7905472195,2800,2800,2800,2800,0
|
|
20240709,193200,7905472195,2800,2800,2800,2800,0
|
|
20240709,193100,7905472195,2800,2800,2800,2800,0
|
|
20240709,193000,7905472195,2800,2800,2800,2800,0
|
|
20240709,192900,7905472195,2800,2800,2800,2800,0
|
|
20240709,192800,7905472195,2800,2800,2800,2800,0
|
|
20240709,192700,7905472195,2800,2800,2800,2800,0
|
|
20240709,192600,7905472195,2800,2800,2800,2800,0
|
|
20240709,192500,7905472195,2800,2800,2800,2800,0
|
|
20240709,192400,7905472195,2800,2800,2800,2800,0
|
|
20240709,192300,7905472195,2800,2800,2800,2800,0
|
|
20240709,192200,7905472195,2800,2800,2800,2800,0
|
|
20240709,192100,7905472195,2800,2800,2800,2800,0
|
|
20240709,192000,7905472195,2800,2800,2800,2800,0
|
|
20240709,191900,7905472195,2800,2800,2800,2800,0
|
|
20240709,191800,7905472195,2800,2800,2800,2800,0
|
|
20240709,191700,7905472195,2800,2800,2800,2800,0
|
|
20240709,191600,7905472195,2800,2800,2800,2800,0
|
|
20240709,191500,7905472195,2800,2800,2800,2800,0
|
|
20240709,191400,7905472195,2800,2800,2800,2800,0
|
|
20240709,191300,7905472195,2800,2800,2800,2800,0
|
|
20240709,191200,7905472195,2800,2800,2800,2800,0
|
|
20240709,191100,7905472195,2800,2800,2800,2800,0
|
|
20240709,191000,7905472195,2800,2800,2800,2800,0
|
|
20240709,190900,7905472195,2800,2800,2800,2800,0
|
|
20240709,190800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,190700,7905472195,2800,2800,2800,2800,0
|
|
20240709,190600,7905472195,2800,2800,2800,2800,0
|
|
20240709,190500,7905472195,2800,2800,2800,2800,0
|
|
20240709,190400,7905472195,2800,2800,2800,2800,0
|
|
20240709,190300,7905472195,2800,2800,2800,2800,0
|
|
20240709,190200,7905472195,2800,2800,2800,2800,0
|
|
20240709,190100,7905472195,2800,2800,2800,2800,0
|
|
20240709,190000,7905472195,2800,2800,2800,2800,0
|
|
20240709,185900,7905472195,2800,2800,2800,2800,0
|
|
20240709,185800,7905472195,2800,2800,2800,2800,0
|
|
20240709,185700,7905472195,2800,2800,2800,2800,0
|
|
20240709,185600,7905472195,2800,2800,2800,2800,0
|
|
20240709,185500,7905472195,2800,2800,2800,2800,0
|
|
20240709,185400,7905472195,2800,2800,2800,2800,0
|
|
20240709,185300,7905472195,2800,2800,2800,2800,0
|
|
20240709,185200,7905472195,2800,2800,2800,2800,0
|
|
20240709,185100,7905472195,2800,2800,2800,2800,0
|
|
20240709,185000,7905472195,2800,2800,2800,2800,0
|
|
20240709,184900,7905472195,2800,2800,2800,2800,0
|
|
20240709,184800,7905472195,2800,2800,2800,2800,0
|
|
20240709,184700,7905472195,2800,2800,2800,2800,0
|
|
20240709,184600,7905472195,2800,2800,2800,2800,0
|
|
20240709,184500,7905472195,2800,2800,2800,2800,0
|
|
20240709,184400,7905472195,2800,2800,2800,2800,0
|
|
20240709,184300,7905472195,2800,2800,2800,2800,0
|
|
20240709,184200,7905472195,2800,2800,2800,2800,0
|
|
20240709,184100,7905472195,2800,2800,2800,2800,0
|
|
20240709,184000,7905472195,2800,2800,2800,2800,0
|
|
20240709,183900,7905472195,2800,2800,2800,2800,0
|
|
20240709,183800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,183700,7905472195,2800,2800,2800,2800,0
|
|
20240709,183600,7905472195,2800,2800,2800,2800,0
|
|
20240709,183500,7905472195,2800,2800,2800,2800,0
|
|
20240709,183400,7905472195,2800,2800,2800,2800,0
|
|
20240709,183300,7905472195,2800,2800,2800,2800,0
|
|
20240709,183200,7905472195,2800,2800,2800,2800,0
|
|
20240709,183100,7905472195,2800,2800,2800,2800,0
|
|
20240709,183000,7905472195,2800,2800,2800,2800,0
|
|
20240709,182900,7905472195,2800,2800,2800,2800,0
|
|
20240709,182800,7905472195,2800,2800,2800,2800,0
|
|
20240709,182700,7905472195,2800,2800,2800,2800,0
|
|
20240709,182600,7905472195,2800,2800,2800,2800,0
|
|
20240709,182500,7905472195,2800,2800,2800,2800,0
|
|
20240709,182400,7905472195,2800,2800,2800,2800,0
|
|
20240709,182300,7905472195,2800,2800,2800,2800,0
|
|
20240709,182200,7905472195,2800,2800,2800,2800,0
|
|
20240709,182100,7905472195,2800,2800,2800,2800,0
|
|
20240709,182000,7905472195,2800,2800,2800,2800,0
|
|
20240709,181900,7905472195,2800,2800,2800,2800,0
|
|
20240709,181800,7905472195,2800,2800,2800,2800,0
|
|
20240709,181700,7905472195,2800,2800,2800,2800,0
|
|
20240709,181600,7905472195,2800,2800,2800,2800,0
|
|
20240709,181500,7905472195,2800,2800,2800,2800,0
|
|
20240709,181400,7905472195,2800,2800,2800,2800,0
|
|
20240709,181300,7905472195,2800,2800,2800,2800,0
|
|
20240709,181200,7905472195,2800,2800,2800,2800,0
|
|
20240709,181100,7905472195,2800,2800,2800,2800,0
|
|
20240709,181000,7905472195,2800,2800,2800,2800,0
|
|
20240709,180900,7905472195,2800,2800,2800,2800,0
|
|
20240709,180800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,180700,7905472195,2800,2800,2800,2800,0
|
|
20240709,180600,7905472195,2800,2800,2800,2800,0
|
|
20240709,180500,7905472195,2800,2800,2800,2800,0
|
|
20240709,180400,7905472195,2800,2800,2800,2800,0
|
|
20240709,180300,7905472195,2800,2800,2800,2800,0
|
|
20240709,180200,7905472195,2800,2800,2800,2800,0
|
|
20240709,180100,7905472195,2800,2800,2800,2800,0
|
|
20240709,180000,7905472195,2800,2800,2800,2800,0
|
|
20240709,175900,7905472195,2800,2800,2800,2800,0
|
|
20240709,175800,7905472195,2800,2800,2800,2800,0
|
|
20240709,175700,7905472195,2800,2800,2800,2800,0
|
|
20240709,175600,7905472195,2800,2800,2800,2800,0
|
|
20240709,175500,7905472195,2800,2800,2800,2800,0
|
|
20240709,175400,7905472195,2800,2800,2800,2800,0
|
|
20240709,175300,7905472195,2800,2800,2800,2800,0
|
|
20240709,175200,7905472195,2800,2800,2800,2800,0
|
|
20240709,175100,7905472195,2800,2800,2800,2800,0
|
|
20240709,175000,7905472195,2800,2800,2800,2800,0
|
|
20240709,174900,7905472195,2800,2800,2800,2800,0
|
|
20240709,174800,7905472195,2800,2800,2800,2800,0
|
|
20240709,174700,7905472195,2800,2800,2800,2800,0
|
|
20240709,174600,7905472195,2800,2800,2800,2800,0
|
|
20240709,174500,7905472195,2800,2800,2800,2800,0
|
|
20240709,174400,7905472195,2800,2800,2800,2800,0
|
|
20240709,174300,7905472195,2800,2800,2800,2800,0
|
|
20240709,174200,7905472195,2800,2800,2800,2800,0
|
|
20240709,174100,7905472195,2800,2800,2800,2800,0
|
|
20240709,174000,7905472195,2800,2800,2800,2800,0
|
|
20240709,173900,7905472195,2800,2800,2800,2800,0
|
|
20240709,173800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,173700,7905472195,2800,2800,2800,2800,0
|
|
20240709,173600,7905472195,2800,2800,2800,2800,0
|
|
20240709,173500,7905472195,2800,2800,2800,2800,0
|
|
20240709,173400,7905472195,2800,2800,2800,2800,0
|
|
20240709,173300,7905472195,2800,2800,2800,2800,0
|
|
20240709,173200,7905472195,2800,2800,2800,2800,0
|
|
20240709,173100,7905472195,2800,2800,2800,2800,0
|
|
20240709,173000,7905472195,2800,2800,2800,2800,0
|
|
20240709,172900,7905472195,2800,2800,2800,2800,0
|
|
20240709,172800,7905472195,2800,2800,2800,2800,0
|
|
20240709,172700,7905472195,2800,2800,2800,2800,0
|
|
20240709,172600,7905472195,2800,2800,2800,2800,0
|
|
20240709,172500,7905472195,2800,2800,2800,2800,0
|
|
20240709,172400,7905472195,2800,2800,2800,2800,0
|
|
20240709,172300,7905472195,2800,2800,2800,2800,0
|
|
20240709,172200,7905472195,2800,2800,2800,2800,0
|
|
20240709,172100,7905472195,2800,2800,2800,2800,0
|
|
20240709,172000,7905472195,2800,2800,2800,2800,0
|
|
20240709,171900,7905472195,2800,2800,2800,2800,0
|
|
20240709,171800,7905472195,2800,2800,2800,2800,0
|
|
20240709,171700,7905472195,2800,2800,2800,2800,0
|
|
20240709,171600,7905472195,2800,2800,2800,2800,0
|
|
20240709,171500,7905472195,2800,2800,2800,2800,0
|
|
20240709,171400,7905472195,2800,2800,2800,2800,0
|
|
20240709,171300,7905472195,2800,2800,2800,2800,0
|
|
20240709,171200,7905472195,2800,2800,2800,2800,0
|
|
20240709,171100,7905472195,2800,2800,2800,2800,0
|
|
20240709,171000,7905472195,2800,2800,2800,2800,0
|
|
20240709,170900,7905472195,2800,2800,2800,2800,0
|
|
20240709,170800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,170700,7905472195,2800,2800,2800,2800,0
|
|
20240709,170600,7905472195,2800,2800,2800,2800,0
|
|
20240709,170500,7905472195,2800,2800,2800,2800,0
|
|
20240709,170400,7905472195,2800,2800,2800,2800,0
|
|
20240709,170300,7905472195,2800,2800,2800,2800,0
|
|
20240709,170200,7905472195,2800,2800,2800,2800,0
|
|
20240709,170100,7905472195,2800,2800,2800,2800,0
|
|
20240709,170000,7905472195,2800,2800,2800,2800,0
|
|
20240709,165900,7905472195,2800,2800,2800,2800,0
|
|
20240709,165800,7905472195,2800,2800,2800,2800,0
|
|
20240709,165700,7905472195,2800,2800,2800,2800,0
|
|
20240709,165600,7905472195,2800,2800,2800,2800,0
|
|
20240709,165500,7905472195,2800,2800,2800,2800,0
|
|
20240709,165400,7905472195,2800,2800,2800,2800,0
|
|
20240709,165300,7905472195,2800,2800,2800,2800,0
|
|
20240709,165200,7905472195,2800,2800,2800,2800,0
|
|
20240709,165100,7905472195,2800,2800,2800,2800,0
|
|
20240709,165000,7905472195,2800,2800,2800,2800,0
|
|
20240709,164900,7905472195,2800,2800,2800,2800,0
|
|
20240709,164800,7905472195,2800,2800,2800,2800,0
|
|
20240709,164700,7905472195,2800,2800,2800,2800,0
|
|
20240709,164600,7905472195,2800,2800,2800,2800,0
|
|
20240709,164500,7905472195,2800,2800,2800,2800,0
|
|
20240709,164400,7905472195,2800,2800,2800,2800,0
|
|
20240709,164300,7905472195,2800,2800,2800,2800,0
|
|
20240709,164200,7905472195,2800,2800,2800,2800,0
|
|
20240709,164100,7905472195,2800,2800,2800,2800,0
|
|
20240709,164000,7905472195,2800,2800,2800,2800,0
|
|
20240709,163900,7905472195,2800,2800,2800,2800,0
|
|
20240709,163800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,163700,7905472195,2800,2800,2800,2800,0
|
|
20240709,163600,7905472195,2800,2800,2800,2800,0
|
|
20240709,163500,7905472195,2800,2800,2800,2800,0
|
|
20240709,163400,7905472195,2800,2800,2800,2800,0
|
|
20240709,163300,7905472195,2800,2800,2800,2800,0
|
|
20240709,163200,7905472195,2800,2800,2800,2800,0
|
|
20240709,163100,7905472195,2800,2800,2800,2800,0
|
|
20240709,163000,7905472195,2800,2800,2800,2800,0
|
|
20240709,162900,7905472195,2800,2800,2800,2800,0
|
|
20240709,162800,7905472195,2800,2800,2800,2800,0
|
|
20240709,162700,7905472195,2800,2800,2800,2800,0
|
|
20240709,162600,7905472195,2800,2800,2800,2800,0
|
|
20240709,162500,7905472195,2800,2800,2800,2800,0
|
|
20240709,162400,7905472195,2800,2800,2800,2800,0
|
|
20240709,162300,7905472195,2800,2800,2800,2800,0
|
|
20240709,162200,7905472195,2800,2800,2800,2800,0
|
|
20240709,162100,7905472195,2800,2800,2800,2800,0
|
|
20240709,162000,7905472195,2800,2800,2800,2800,0
|
|
20240709,161900,7905472195,2800,2800,2800,2800,0
|
|
20240709,161800,7905472195,2800,2800,2800,2800,0
|
|
20240709,161700,7905472195,2800,2800,2800,2800,0
|
|
20240709,161600,7905472195,2800,2800,2800,2800,0
|
|
20240709,161500,7905472195,2800,2800,2800,2800,0
|
|
20240709,161400,7905472195,2800,2800,2800,2800,0
|
|
20240709,161300,7905472195,2800,2800,2800,2800,0
|
|
20240709,161200,7905472195,2800,2800,2800,2800,0
|
|
20240709,161100,7905472195,2800,2800,2800,2800,0
|
|
20240709,161000,7905472195,2800,2800,2800,2800,0
|
|
20240709,160900,7905472195,2800,2800,2800,2800,0
|
|
20240709,160800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,160700,7905472195,2800,2800,2800,2800,0
|
|
20240709,160600,7905472195,2800,2800,2800,2800,0
|
|
20240709,160500,7905472195,2800,2800,2800,2800,0
|
|
20240709,160400,7905472195,2800,2800,2800,2800,0
|
|
20240709,160300,7905472195,2800,2800,2800,2800,0
|
|
20240709,160200,7905472195,2800,2800,2800,2800,0
|
|
20240709,160100,7905472195,2800,2800,2800,2800,0
|
|
20240709,160000,7905472195,2800,2800,2800,2800,0
|
|
20240709,155900,7905472195,2800,2800,2800,2800,0
|
|
20240709,155800,7905472195,2800,2800,2800,2800,0
|
|
20240709,155700,7905472195,2800,2800,2800,2800,0
|
|
20240709,155600,7905472195,2800,2800,2800,2800,0
|
|
20240709,155500,7905472195,2800,2800,2800,2800,0
|
|
20240709,155400,7905472195,2800,2800,2800,2800,0
|
|
20240709,155300,7905472195,2800,2800,2800,2800,0
|
|
20240709,155200,7905472195,2800,2800,2800,2800,0
|
|
20240709,155100,7905472195,2800,2800,2800,2800,0
|
|
20240709,155000,7905472195,2800,2800,2800,2800,0
|
|
20240709,154900,7905472195,2800,2800,2800,2800,0
|
|
20240709,154800,7905472195,2800,2800,2800,2800,0
|
|
20240709,154700,7905472195,2800,2800,2800,2800,0
|
|
20240709,154600,7905472195,2800,2800,2800,2800,0
|
|
20240709,154500,7905472195,2800,2800,2800,2800,0
|
|
20240709,154400,7905472195,2800,2800,2800,2800,0
|
|
20240709,154300,7905472195,2800,2800,2800,2800,0
|
|
20240709,154200,7905472195,2800,2800,2800,2800,0
|
|
20240709,154100,7905472195,2800,2800,2800,2800,0
|
|
20240709,154000,7905472195,2800,2800,2800,2800,0
|
|
20240709,153900,7905472195,2800,2800,2800,2800,0
|
|
20240709,153800,7905472195,2800,2800,2800,2800,23725
|
|
20240709,153700,7905472195,2800,2800,2800,2800,0
|
|
20240709,153600,7905472195,2800,2800,2800,2800,0
|
|
20240709,153500,7905472195,2800,2800,2800,2800,0
|
|
20240709,153400,7905472195,2800,2800,2800,2800,0
|
|
20240709,153300,7905472195,2800,2800,2800,2800,0
|
|
20240709,153200,7905472195,2800,2800,2800,2800,0
|
|
20240709,153100,7905472195,2800,2800,2800,2800,0
|
|
20240709,153000,7905472195,2800,2800,2800,2800,23725
|
|
20240709,152900,7839042195,2785,2785,2785,2785,0
|
|
20240709,152800,7839042195,2785,2785,2785,2785,0
|
|
20240709,152700,7839042195,2785,2785,2785,2785,0
|
|
20240709,152600,7839042195,2785,2785,2785,2785,0
|
|
20240709,152500,7839042195,2785,2785,2785,2785,0
|
|
20240709,152400,7839042195,2785,2785,2785,2785,0
|
|
20240709,152300,7839042195,2785,2785,2785,2785,0
|
|
20240709,152200,7839042195,2785,2785,2785,2785,0
|
|
20240709,152100,7839042195,2785,2785,2785,2785,0
|
|
20240709,152000,7839042195,2785,2785,2785,2785,0
|
|
20240709,151900,7839042195,2785,2795,2805,2785,12528
|
|
20240709,151800,7804034920,2800,2795,2800,2795,1085
|
|
20240709,151700,7800998455,2795,2795,2800,2795,1943
|
|
20240709,151600,7795558360,2795,2785,2795,2785,3191
|
|
20240709,151500,7786648740,2790,2785,2790,2785,1235
|
|
20240709,151400,7783203395,2785,2790,2790,2785,2477
|
|
20240709,151300,7776292825,2785,2785,2790,2785,1482
|
|
20240709,151200,7772164755,2790,2785,2790,2785,1194
|
|
20240709,151100,7768838580,2785,2785,2790,2785,4872
|
|
20240709,151000,7755270045,2785,2780,2790,2780,587
|
|
20240709,150900,7753634835,2780,2785,2785,2780,859
|
|
20240709,150800,7751243530,2785,2785,2785,2780,619
|
|
20240709,150700,7749519770,2785,2780,2785,2780,3463
|
|
20240709,150600,7739880470,2780,2780,2785,2780,1860
|
|
20240709,150500,7734709270,2785,2780,2785,2780,189
|
|
20240709,150400,7734183260,2780,2785,2785,2780,437
|
|
20240709,150300,7732967395,2780,2780,2785,2780,6326
|
|
20240709,150200,7715381110,2780,2785,2785,2780,23300
|
|
20240709,150100,7650538530,2785,2785,2790,2785,572
|
|
20240709,150000,7648943685,2785,2785,2790,2785,329
|
|
20240709,145900,7648026095,2790,2790,2790,2785,722
|
|
20240709,145800,7646012020,2790,2790,2790,2785,408
|
|
20240709,145700,7644873870,2785,2785,2790,2785,636
|
|
20240709,145600,7643101690,2785,2790,2790,2785,865
|
|
20240709,145500,7640690145,2790,2790,2790,2785,736
|
|
20240709,145400,7638639625,2790,2785,2790,2785,411
|
|
20240709,145300,7637493980,2785,2785,2790,2785,998
|
|
20240709,145200,7634712960,2785,2790,2790,2785,1300
|
|
20240709,145100,7631086250,2785,2785,2790,2785,679
|
|
20240709,145000,7629192010,2785,2785,2790,2785,2388
|
|
20240709,144900,7622529655,2785,2785,2790,2785,1704
|
|
20240709,144800,7617775795,2790,2785,2790,2785,800
|
|
20240709,144700,7615544315,2790,2800,2805,2785,41241
|
|
20240709,144600,7500396290,2805,2800,2805,2800,192
|
|
20240709,144500,7499857875,2805,2805,2805,2800,342
|
|
20240709,144400,7498898855,2805,2800,2805,2800,78
|
|
20240709,144300,7498680210,2805,2805,2805,2800,1299
|
|
20240709,144200,7495036655,2805,2805,2805,2805,194
|
|
20240709,144100,7494492485,2805,2805,2805,2800,1331
|
|
20240709,144000,7490759040,2805,2800,2805,2800,410
|
|
20240709,143900,7489609675,2800,2805,2805,2800,300
|
|
20240709,143800,7488768855,2800,2805,2805,2800,2243
|
|
20240709,143700,7482486170,2800,2805,2805,2800,10729
|
|
20240709,143600,7452427520,2805,2810,2810,2805,472
|
|
20240709,143500,7451101215,2810,2810,2810,2805,172
|
|
20240709,143400,7450617905,2805,2810,2810,2805,480
|
|
20240709,143300,7449270700,2810,2805,2810,2800,685
|
|
20240709,143200,7447350710,2805,2805,2810,2805,512
|
|
20240709,143100,7445913725,2805,2810,2810,2805,1202
|
|
20240709,143000,7442539710,2810,2810,2810,2810,757
|
|
20240709,142900,7440412540,2810,2810,2810,2810,167
|
|
20240709,142800,7439943270,2810,2810,2810,2810,262
|
|
20240709,142700,7439207050,2810,2810,2810,2805,1530
|
|
20240709,142600,7434910155,2810,2810,2810,2810,13462
|
|
20240709,142500,7397081935,2805,2810,2810,2805,203
|
|
20240709,142400,7396511680,2810,2810,2810,2810,267
|
|
20240709,142300,7395761410,2810,2810,2810,2810,192
|
|
20240709,142200,7395221890,2810,2810,2810,2805,217
|
|
20240709,142100,7394612125,2805,2805,2810,2805,510
|
|
20240709,142000,7393180195,2810,2810,2815,2805,6497
|
|
20240709,141900,7374934995,2810,2810,2810,2810,77
|
|
20240709,141800,7374718625,2810,2805,2810,2805,1725
|
|
20240709,141700,7369878530,2810,2810,2810,2805,220
|
|
20240709,141600,7369260580,2810,2810,2810,2805,311
|
|
20240709,141500,7368386720,2810,2810,2810,2810,1671
|
|
20240709,141400,7363691210,2810,2815,2815,2810,184
|
|
20240709,141300,7363174120,2815,2815,2815,2815,277
|
|
20240709,141200,7362394365,2815,2810,2815,2810,4828
|
|
20240709,141100,7348807780,2815,2815,2815,2815,305
|
|
20240709,141000,7347949205,2815,2810,2815,2810,318
|
|
20240709,140900,7347054970,2810,2810,2815,2810,4012
|
|
20240709,140800,7335780145,2810,2815,2815,2810,1419
|
|
20240709,140700,7331792745,2810,2815,2815,2805,915
|
|
20240709,140600,7329220535,2815,2805,2815,2805,8794
|
|
20240709,140500,7304509235,2810,2810,2810,2805,17
|
|
20240709,140400,7304461470,2810,2805,2810,2805,1559
|
|
20240709,140300,7300087610,2805,2805,2805,2805,6979
|
|
20240709,140200,7280511515,2805,2805,2805,2805,4004
|
|
20240709,140100,7269280295,2805,2805,2805,2805,1063
|
|
20240709,140000,7266298580,2805,2800,2805,2795,16845
|
|
20240709,135900,7219132330,2800,2800,2800,2800,344
|
|
20240709,135800,7218169130,2790,2790,2795,2785,31870
|
|
20240709,135700,7129248835,2790,2790,2790,2790,2011
|
|
20240709,135600,7123638145,2790,2790,2790,2785,554
|
|
20240709,135500,7122093985,2785,2790,2790,2785,310
|
|
20240709,135400,7121229585,2790,2785,2790,2785,5331
|
|
20240709,135300,7106366140,2790,2785,2790,2785,2748
|
|
20240709,135200,7098712155,2790,2785,2790,2785,175
|
|
20240709,135100,7098223975,2780,2785,2790,2780,15377
|
|
20240709,135000,7055408630,2780,2785,2785,2780,1108
|
|
20240709,134900,7052327850,2785,2785,2785,2780,1056
|
|
20240709,134800,7049390790,2785,2785,2785,2785,225
|
|
20240709,134700,7048764165,2780,2785,2785,2780,125
|
|
20240709,134600,7048416120,2780,2780,2780,2775,3270
|
|
20240709,134500,7039340195,2780,2780,2780,2775,1215
|
|
20240709,134400,7035968360,2780,2780,2780,2775,3489
|
|
20240709,134300,7026284125,2780,2780,2780,2780,312
|
|
20240709,134200,7025416765,2780,2785,2785,2780,282
|
|
20240709,134100,7024631400,2780,2780,2785,2780,871
|
|
20240709,134000,7022209215,2785,2780,2785,2780,2528
|
|
20240709,133900,7015181235,2785,2780,2785,2780,3320
|
|
20240709,133800,7005950315,2780,2785,2785,2780,1266
|
|
20240709,133700,7002425540,2785,2785,2785,2785,1118
|
|
20240709,133600,6999311910,2780,2785,2785,2780,6146
|
|
20240709,133500,6982195900,2785,2785,2785,2780,2047
|
|
20240709,133400,6976504185,2785,2785,2785,2780,923
|
|
20240709,133300,6973934105,2785,2790,2790,2785,5369
|
|
20240709,133200,6958978960,2790,2790,2790,2790,1315
|
|
20240709,133100,6955310110,2785,2790,2790,2785,533
|
|
20240709,133000,6953823725,2790,2785,2790,2785,408
|
|
20240709,132900,6952686940,2785,2790,2790,2785,6268
|
|
20240709,132800,6935228000,2790,2790,2790,2785,396
|
|
20240709,132700,6934123665,2790,2790,2790,2790,258
|
|
20240709,132600,6933403845,2790,2790,2790,2785,1453
|
|
20240709,132500,6929352780,2790,2790,2790,2790,247
|
|
20240709,132400,6928663650,2790,2800,2800,2790,9928
|
|
20240709,132300,6900956660,2790,2800,2800,2790,257
|
|
20240709,132200,6900237100,2800,2795,2800,2795,130
|
|
20240709,132100,6899873105,2795,2795,2795,2795,880
|
|
20240709,132000,6897413505,2795,2800,2800,2795,1205
|
|
20240709,131900,6894045055,2800,2800,2800,2795,1701
|
|
20240709,131800,6889282580,2800,2800,2800,2800,585
|
|
20240709,131700,6887644580,2795,2795,2800,2795,2580
|
|
20240709,131600,6880432040,2795,2795,2795,2795,920
|
|
20240709,131500,6877860640,2795,2795,2795,2795,805
|
|
20240709,131400,6875610665,2795,2795,2795,2795,378
|
|
20240709,131300,6874554155,2795,2795,2795,2790,372
|
|
20240709,131200,6873514915,2795,2795,2795,2795,297
|
|
20240709,131100,6872684800,2795,2795,2795,2795,38
|
|
20240709,131000,6872578590,2795,2795,2795,2790,508
|
|
20240709,130900,6871159515,2795,2790,2795,2790,661
|
|
20240709,130800,6869313020,2795,2795,2795,2795,1448
|
|
20240709,130700,6865265860,2790,2795,2795,2790,1647
|
|
20240709,130600,6860670185,2795,2785,2795,2785,326
|
|
20240709,130500,6859760490,2785,2795,2795,2785,4923
|
|
20240709,130400,6846015540,2795,2795,2795,2790,194
|
|
20240709,130300,6845473860,2790,2790,2795,2790,3752
|
|
20240709,130200,6835004975,2795,2790,2795,2790,1330
|
|
20240709,130100,6831292890,2790,2795,2795,2790,362
|
|
20240709,130000,6830281215,2795,2795,2800,2790,2269
|
|
20240709,125900,6823938585,2795,2795,2800,2795,1627
|
|
20240709,125800,6819390315,2795,2800,2800,2795,387
|
|
20240709,125700,6818306765,2790,2800,2800,2790,215
|
|
20240709,125600,6817705015,2800,2790,2800,2790,326
|
|
20240709,125500,6816793865,2790,2790,2800,2790,841
|
|
20240709,125400,6814444675,2790,2800,2800,2790,669
|
|
20240709,125300,6812576545,2790,2795,2795,2790,4144
|
|
20240709,125200,6801009390,2790,2795,2800,2790,8920
|
|
20240709,125100,6776098670,2795,2800,2800,2795,946
|
|
20240709,125000,6773451770,2805,2805,2805,2800,6386
|
|
20240709,124900,6755568595,2800,2805,2805,2800,3766
|
|
20240709,124800,6745021645,2805,2805,2805,2805,307
|
|
20240709,124700,6744160510,2805,2805,2805,2800,2176
|
|
20240709,124600,6738066890,2805,2805,2805,2800,4161
|
|
20240709,124500,6726407850,2810,2805,2810,2805,513
|
|
20240709,124400,6724967445,2805,2805,2810,2805,2521
|
|
20240709,124300,6717894535,2805,2810,2810,2805,1483
|
|
20240709,124200,6713728805,2810,2810,2810,2805,5903
|
|
20240709,124100,6697164605,2810,2810,2810,2810,974
|
|
20240709,124000,6694427665,2815,2810,2815,2810,2285
|
|
20240709,123900,6688005415,2810,2810,2810,2810,400
|
|
20240709,123800,6686881415,2815,2810,2815,2810,942
|
|
20240709,123700,6684232485,2810,2805,2810,2805,230
|
|
20240709,123600,6683586515,2810,2815,2815,2810,3677
|
|
20240709,123500,6673253285,2815,2815,2815,2815,137
|
|
20240709,123400,6672867630,2810,2815,2815,2810,25697
|
|
20240709,123300,6600530875,2815,2815,2815,2815,6427
|
|
20240709,123200,6582438870,2815,2815,2815,2810,279
|
|
20240709,123100,6581653985,2810,2810,2815,2810,1111
|
|
20240709,123000,6578530795,2810,2810,2815,2810,305
|
|
20240709,122900,6577672780,2815,2815,2815,2815,501
|
|
20240709,122800,6576262465,2815,2815,2815,2815,609
|
|
20240709,122700,6574548130,2815,2815,2815,2815,506
|
|
20240709,122600,6573123740,2815,2820,2820,2815,667
|
|
20240709,122500,6571244760,2820,2820,2820,2820,2275
|
|
20240709,122400,6564829260,2815,2815,2815,2810,5166
|
|
20240709,122300,6550300330,2815,2815,2815,2810,635
|
|
20240709,122200,6548513305,2815,2815,2815,2815,689
|
|
20240709,122100,6546573770,2815,2815,2820,2815,2915
|
|
20240709,122000,6538367505,2815,2815,2820,2815,2593
|
|
20240709,121900,6531067070,2820,2815,2820,2815,2906
|
|
20240709,121800,6522885865,2815,2820,2820,2815,627
|
|
20240709,121700,6521119525,2820,2820,2820,2820,4808
|
|
20240709,121600,6507560965,2820,2815,2820,2815,459
|
|
20240709,121500,6506267590,2815,2815,2820,2815,579
|
|
20240709,121400,6504636370,2815,2820,2820,2815,199
|
|
20240709,121300,6504075330,2820,2820,2820,2820,259
|
|
20240709,121200,6503344950,2820,2820,2825,2820,600
|
|
20240709,121100,6501652140,2820,2820,2820,2820,806
|
|
20240709,121000,6499379220,2820,2820,2820,2800,11714
|
|
20240709,120900,6466493615,2820,2825,2825,2820,1450
|
|
20240709,120800,6462403280,2825,2820,2825,2820,2358
|
|
20240709,120700,6455746890,2820,2825,2825,2805,11076
|
|
20240709,120600,6424582945,2830,2825,2830,2825,460
|
|
20240709,120500,6423282705,2830,2820,2830,2820,1175
|
|
20240709,120400,6419962515,2820,2830,2830,2820,307
|
|
20240709,120300,6419094215,2830,2830,2830,2830,4
|
|
20240709,120200,6419082895,2830,2830,2830,2820,426
|
|
20240709,120100,6417879685,2830,2830,2830,2820,867
|
|
20240709,120000,6415426515,2830,2830,2830,2820,1292
|
|
20240709,115900,6411781190,2830,2825,2830,2820,4944
|
|
20240709,115800,6397791115,2830,2820,2830,2820,2146
|
|
20240709,115700,6391732475,2820,2820,2825,2820,1599
|
|
20240709,115600,6387222485,2820,2825,2825,2820,3701
|
|
20240709,115500,6376784235,2825,2825,2825,2820,414
|
|
20240709,115400,6375615435,2825,2825,2830,2825,4312
|
|
20240709,115300,6363432770,2825,2830,2830,2825,399
|
|
20240709,115200,6362304010,2830,2830,2830,2830,0
|
|
20240709,115100,6362304010,2830,2830,2830,2825,501
|
|
20240709,115000,6360886925,2835,2830,2835,2825,5627
|
|
20240709,114900,6344972505,2830,2835,2835,2830,1026
|
|
20240709,114800,6342064050,2835,2835,2835,2830,3335
|
|
20240709,114700,6332609775,2835,2830,2835,2830,1128
|
|
20240709,114600,6329412670,2835,2830,2835,2830,4045
|
|
20240709,114500,6317946005,2830,2830,2835,2830,1849
|
|
20240709,114400,6312712835,2830,2830,2835,2820,12190
|
|
20240709,114300,6278227410,2830,2830,2830,2820,6228
|
|
20240709,114200,6260607610,2830,2825,2830,2820,1364
|
|
20240709,114100,6256751905,2825,2825,2825,2825,946
|
|
20240709,114000,6254079455,2830,2830,2830,2830,194
|
|
20240709,113900,6253530435,2830,2825,2830,2825,755
|
|
20240709,113800,6251395615,2825,2820,2825,2820,1399
|
|
20240709,113700,6247443445,2825,2825,2825,2820,1080
|
|
20240709,113600,6244396420,2825,2820,2825,2815,5713
|
|
20240709,113500,6228311200,2820,2820,2825,2820,4605
|
|
20240709,113400,6215315805,2825,2825,2825,2820,3266
|
|
20240709,113300,6206089360,2820,2820,2825,2820,1761
|
|
20240709,113200,6201122530,2820,2815,2820,2815,3646
|
|
20240709,113100,6190851495,2825,2825,2825,2820,1413
|
|
20240709,113000,6186863800,2825,2815,2825,2815,1298
|
|
20240709,112900,6183209660,2825,2825,2825,2825,334
|
|
20240709,112800,6182266110,2825,2820,2825,2815,4400
|
|
20240709,112700,6169876150,2820,2815,2825,2815,1537
|
|
20240709,112600,6165540285,2825,2815,2825,2815,1638
|
|
20240709,112500,6160927685,2815,2815,2825,2815,5382
|
|
20240709,112400,6145773975,2815,2815,2825,2815,861
|
|
20240709,112300,6143347960,2820,2825,2825,2820,1658
|
|
20240709,112200,6138672220,2825,2825,2825,2820,1088
|
|
20240709,112100,6135599880,2825,2820,2825,2820,1141
|
|
20240709,112000,6132376680,2820,2825,2825,2820,1006
|
|
20240709,111900,6129538510,2825,2825,2825,2825,562
|
|
20240709,111800,6127950860,2825,2820,2825,2820,329
|
|
20240709,111700,6127022205,2825,2820,2830,2820,520
|
|
20240709,111600,6125552705,2815,2830,2830,2815,102
|
|
20240709,111500,6125265545,2820,2820,2830,2820,6802
|
|
20240709,111400,6106080945,2830,2830,2830,2820,3126
|
|
20240709,111300,6097247875,2830,2835,2835,2815,574
|
|
20240709,111200,6095628640,2815,2830,2835,2815,12792
|
|
20240709,111100,6059539020,2830,2830,2830,2830,950
|
|
20240709,111000,6056850520,2830,2830,2835,2820,7271
|
|
20240709,110900,6036284310,2820,2825,2825,2820,5317
|
|
20240709,110800,6021273750,2825,2820,2825,2820,1393
|
|
20240709,110700,6017344675,2820,2820,2825,2820,5312
|
|
20240709,110600,6002363260,2820,2815,2825,2815,2579
|
|
20240709,110500,5995096410,2820,2815,2825,2815,1657
|
|
20240709,110400,5990427665,2820,2815,2820,2815,6857
|
|
20240709,110300,5971115560,2815,2820,2820,2815,4338
|
|
20240709,110200,5958895090,2820,2820,2820,2815,3821
|
|
20240709,110100,5948123760,2825,2825,2825,2820,704
|
|
20240709,110000,5946134985,2825,2825,2825,2820,882
|
|
20240709,105900,5943643415,2820,2820,2825,2820,4503
|
|
20240709,105800,5930943645,2820,2825,2830,2820,3345
|
|
20240709,105700,5921494265,2825,2825,2830,2795,58261
|
|
20240709,105600,5757880905,2825,2830,2830,2825,1449
|
|
20240709,105500,5753783280,2830,2830,2835,2830,8322
|
|
20240709,105400,5730231475,2835,2835,2840,2835,14868
|
|
20240709,105300,5688080645,2840,2845,2845,2840,12681
|
|
20240709,105200,5652058235,2845,2840,2845,2840,349
|
|
20240709,105100,5651065400,2840,2845,2845,2840,4503
|
|
20240709,105000,5638264515,2845,2845,2850,2845,1412
|
|
20240709,104900,5634245700,2845,2845,2850,2845,4763
|
|
20240709,104800,5620693280,2850,2845,2850,2845,5006
|
|
20240709,104700,5606426320,2845,2850,2850,2845,8645
|
|
20240709,104600,5581814835,2850,2850,2855,2845,472
|
|
20240709,104500,5580469585,2850,2845,2855,2845,31182
|
|
20240709,104400,5491671220,2845,2850,2850,2845,8999
|
|
20240709,104300,5466044675,2855,2855,2855,2850,6963
|
|
20240709,104200,5446167475,2855,2850,2855,2850,407
|
|
20240709,104100,5445006635,2855,2855,2855,2855,1488
|
|
20240709,104000,5440758395,2855,2855,2860,2855,4887
|
|
20240709,103900,5426805925,2855,2855,2860,2855,11670
|
|
20240709,103800,5393487265,2845,2855,2855,2845,7043
|
|
20240709,103700,5373415565,2855,2860,2860,2850,3792
|
|
20240709,103600,5362584660,2860,2865,2865,2855,1834
|
|
20240709,103500,5357334425,2865,2850,2865,2845,32162
|
|
20240709,103400,5265350035,2850,2850,2850,2845,3813
|
|
20240709,103300,5254484860,2855,2855,2855,2850,1458
|
|
20240709,103200,5250327120,2855,2860,2860,2845,19341
|
|
20240709,103100,5195074615,2865,2865,2865,2860,5188
|
|
20240709,103000,5180227780,2865,2860,2865,2855,23452
|
|
20240709,102900,5113160830,2860,2850,2860,2850,52803
|
|
20240709,102800,4962293610,2850,2850,2855,2845,13557
|
|
20240709,102700,4923676195,2845,2850,2855,2845,5306
|
|
20240709,102600,4908554110,2850,2850,2855,2850,4882
|
|
20240709,102500,4894636675,2850,2850,2855,2845,4660
|
|
20240709,102400,4881359980,2850,2855,2855,2845,2221
|
|
20240709,102300,4875039845,2845,2860,2860,2845,12709
|
|
20240709,102200,4838780540,2860,2855,2860,2850,15106
|
|
20240709,102100,4795615745,2855,2850,2860,2845,23827
|
|
20240709,102000,4727582470,2845,2845,2855,2845,8454
|
|
20240709,101900,4703489065,2850,2835,2855,2835,77823
|
|
20240709,101800,4481905150,2830,2845,2845,2830,27801
|
|
20240709,101700,4403093435,2840,2840,2845,2835,6874
|
|
20240709,101600,4383579285,2840,2835,2840,2830,8740
|
|
20240709,101500,4358785380,2835,2830,2840,2830,7741
|
|
20240709,101400,4336855450,2830,2845,2845,2830,1580
|
|
20240709,101300,4332367240,2830,2845,2845,2830,10935
|
|
20240709,101200,4301332360,2845,2850,2855,2845,17523
|
|
20240709,101100,4251457355,2850,2840,2855,2840,83989
|
|
20240709,101000,4012316270,2840,2835,2840,2820,16131
|
|
20240709,100900,3966652750,2835,2825,2835,2825,8517
|
|
20240709,100800,3942547785,2820,2810,2830,2810,20438
|
|
20240709,100700,3884857730,2810,2820,2825,2810,17468
|
|
20240709,100600,3835677490,2820,2830,2835,2820,5322
|
|
20240709,100500,3820642390,2835,2840,2840,2830,9049
|
|
20240709,100400,3794965960,2840,2845,2850,2840,8396
|
|
20240709,100300,3771070430,2850,2835,2850,2815,65766
|
|
20240709,100200,3584353920,2835,2850,2850,2815,46145
|
|
20240709,100100,3453549685,2845,2860,2865,2845,106743
|
|
20240709,100000,3149080830,2860,2865,2865,2855,45947
|
|
20240709,095900,3017571290,2860,2825,2875,2825,286312
|
|
20240709,095800,2201021905,2825,2825,2825,2815,18556
|
|
20240709,095700,2148659900,2825,2815,2830,2810,43238
|
|
20240709,095600,2026663895,2815,2815,2820,2810,19142
|
|
20240709,095500,1972779140,2815,2810,2815,2805,36753
|
|
20240709,095400,1869484415,2810,2795,2810,2790,134634
|
|
20240709,095300,1492535515,2795,2775,2795,2775,111664
|
|
20240709,095200,1181432955,2780,2780,2780,2775,2832
|
|
20240709,095100,1173565495,2780,2780,2780,2775,1525
|
|
20240709,095000,1169326870,2780,2780,2780,2775,6521
|
|
20240709,094900,1151221710,2780,2780,2780,2775,2261
|
|
20240709,094800,1144940090,2775,2780,2780,2775,2098
|
|
20240709,094700,1139111285,2780,2780,2780,2770,8053
|
|
20240709,094600,1116725795,2780,2775,2780,2775,10238
|
|
20240709,094500,1088306810,2775,2775,2780,2775,5360
|
|
20240709,094400,1073419945,2780,2775,2780,2775,1131
|
|
20240709,094300,1070276800,2775,2780,2780,2775,5067
|
|
20240709,094200,1056204050,2780,2775,2780,2770,3611
|
|
20240709,094100,1046185405,2775,2775,2775,2770,8618
|
|
20240709,094000,1022273065,2775,2775,2775,2770,1280
|
|
20240709,093900,1018721715,2775,2765,2775,2765,47262
|
|
20240709,093800,887866470,2765,2765,2765,2765,3552
|
|
20240709,093700,878045190,2765,2760,2765,2755,12652
|
|
20240709,093600,843148480,2760,2760,2760,2755,727
|
|
20240709,093500,841142460,2760,2755,2760,2755,1452
|
|
20240709,093400,837135945,2755,2760,2760,2755,1456
|
|
20240709,093300,833117435,2760,2760,2760,2755,4515
|
|
20240709,093200,820669290,2760,2760,2765,2760,5659
|
|
20240709,093100,805046255,2760,2765,2765,2760,3504
|
|
20240709,093000,795373315,2765,2750,2765,2750,3171
|
|
20240709,092900,786625140,2760,2760,2760,2755,16690
|
|
20240709,092800,740586740,2760,2755,2760,2755,330
|
|
20240709,092700,739677345,2755,2760,2760,2755,171
|
|
20240709,092600,739206235,2755,2760,2760,2755,911
|
|
20240709,092500,736694615,2755,2760,2760,2755,2182
|
|
20240709,092400,730681485,2760,2760,2760,2760,22
|
|
20240709,092300,730620765,2755,2760,2760,2755,7031
|
|
20240709,092200,711245360,2755,2755,2760,2755,19102
|
|
20240709,092100,658588375,2755,2760,2760,2755,876
|
|
20240709,092000,656174985,2755,2755,2760,2750,2265
|
|
20240709,091900,649934770,2755,2750,2755,2750,241
|
|
20240709,091800,649271010,2750,2750,2760,2750,20004
|
|
20240709,091700,594204740,2750,2750,2750,2750,814
|
|
20240709,091600,591966240,2745,2745,2750,2745,1886
|
|
20240709,091500,586780620,2745,2740,2750,2740,36
|
|
20240709,091400,586681840,2740,2745,2745,2740,2646
|
|
20240709,091300,579423245,2745,2740,2745,2735,7980
|
|
20240709,091200,557524360,2745,2735,2745,2735,12402
|
|
20240709,091100,523544710,2735,2740,2740,2735,1880
|
|
20240709,091000,518401590,2740,2750,2750,2740,2725
|
|
20240709,090900,510934905,2750,2745,2750,2740,4231
|
|
20240709,090800,499329975,2750,2755,2755,2745,3467
|
|
20240709,090700,489795605,2755,2755,2755,2750,20885
|
|
20240709,090600,432303740,2760,2770,2770,2755,15456
|
|
20240709,090500,389548980,2775,2780,2785,2770,14794
|
|
20240709,090400,348465565,2785,2770,2785,2760,50122
|
|
20240709,090300,209495715,2765,2750,2770,2745,33392
|
|
20240709,090200,117452595,2750,2750,2755,2740,12063
|
|
20240709,090100,84271345,2755,2740,2755,2720,15793
|
|
20240709,090000,40943220,2735,2715,2740,2715,15021
|