670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,200600,1732720575,2690,2690,2690,2690,0
|
|
20240715,200500,1732720575,2690,2690,2690,2690,0
|
|
20240715,200400,1732720575,2690,2690,2690,2690,0
|
|
20240715,200300,1732720575,2690,2690,2690,2690,0
|
|
20240715,200200,1732720575,2690,2690,2690,2690,0
|
|
20240715,200100,1732720575,2690,2690,2690,2690,0
|
|
20240715,200000,1732720575,2690,2690,2690,2690,0
|
|
20240715,195900,1732720575,2690,2690,2690,2690,0
|
|
20240715,195800,1732720575,2690,2690,2690,2690,0
|
|
20240715,195700,1732720575,2690,2690,2690,2690,0
|
|
20240715,195600,1732720575,2690,2690,2690,2690,0
|
|
20240715,195500,1732720575,2690,2690,2690,2690,0
|
|
20240715,195400,1732720575,2690,2690,2690,2690,0
|
|
20240715,195300,1732720575,2690,2690,2690,2690,0
|
|
20240715,195200,1732720575,2690,2690,2690,2690,0
|
|
20240715,195100,1732720575,2690,2690,2690,2690,0
|
|
20240715,195000,1732720575,2690,2690,2690,2690,0
|
|
20240715,194900,1732720575,2690,2690,2690,2690,0
|
|
20240715,194800,1732720575,2690,2690,2690,2690,0
|
|
20240715,194700,1732720575,2690,2690,2690,2690,0
|
|
20240715,194600,1732720575,2690,2690,2690,2690,0
|
|
20240715,194500,1732720575,2690,2690,2690,2690,0
|
|
20240715,194400,1732720575,2690,2690,2690,2690,0
|
|
20240715,194300,1732720575,2690,2690,2690,2690,0
|
|
20240715,194200,1732720575,2690,2690,2690,2690,0
|
|
20240715,194100,1732720575,2690,2690,2690,2690,0
|
|
20240715,194000,1732720575,2690,2690,2690,2690,0
|
|
20240715,193900,1732720575,2690,2690,2690,2690,0
|
|
20240715,193800,1732720575,2690,2690,2690,2690,0
|
|
20240715,193700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,193600,1732720575,2690,2690,2690,2690,0
|
|
20240715,193500,1732720575,2690,2690,2690,2690,0
|
|
20240715,193400,1732720575,2690,2690,2690,2690,0
|
|
20240715,193300,1732720575,2690,2690,2690,2690,0
|
|
20240715,193200,1732720575,2690,2690,2690,2690,0
|
|
20240715,193100,1732720575,2690,2690,2690,2690,0
|
|
20240715,193000,1732720575,2690,2690,2690,2690,0
|
|
20240715,192900,1732720575,2690,2690,2690,2690,0
|
|
20240715,192800,1732720575,2690,2690,2690,2690,0
|
|
20240715,192700,1732720575,2690,2690,2690,2690,0
|
|
20240715,192600,1732720575,2690,2690,2690,2690,0
|
|
20240715,192500,1732720575,2690,2690,2690,2690,0
|
|
20240715,192400,1732720575,2690,2690,2690,2690,0
|
|
20240715,192300,1732720575,2690,2690,2690,2690,0
|
|
20240715,192200,1732720575,2690,2690,2690,2690,0
|
|
20240715,192100,1732720575,2690,2690,2690,2690,0
|
|
20240715,192000,1732720575,2690,2690,2690,2690,0
|
|
20240715,191900,1732720575,2690,2690,2690,2690,0
|
|
20240715,191800,1732720575,2690,2690,2690,2690,0
|
|
20240715,191700,1732720575,2690,2690,2690,2690,0
|
|
20240715,191600,1732720575,2690,2690,2690,2690,0
|
|
20240715,191500,1732720575,2690,2690,2690,2690,0
|
|
20240715,191400,1732720575,2690,2690,2690,2690,0
|
|
20240715,191300,1732720575,2690,2690,2690,2690,0
|
|
20240715,191200,1732720575,2690,2690,2690,2690,0
|
|
20240715,191100,1732720575,2690,2690,2690,2690,0
|
|
20240715,191000,1732720575,2690,2690,2690,2690,0
|
|
20240715,190900,1732720575,2690,2690,2690,2690,0
|
|
20240715,190800,1732720575,2690,2690,2690,2690,0
|
|
20240715,190700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,190600,1732720575,2690,2690,2690,2690,0
|
|
20240715,190500,1732720575,2690,2690,2690,2690,0
|
|
20240715,190400,1732720575,2690,2690,2690,2690,0
|
|
20240715,190300,1732720575,2690,2690,2690,2690,0
|
|
20240715,190200,1732720575,2690,2690,2690,2690,0
|
|
20240715,190100,1732720575,2690,2690,2690,2690,0
|
|
20240715,190000,1732720575,2690,2690,2690,2690,0
|
|
20240715,185900,1732720575,2690,2690,2690,2690,0
|
|
20240715,185800,1732720575,2690,2690,2690,2690,0
|
|
20240715,185700,1732720575,2690,2690,2690,2690,0
|
|
20240715,185600,1732720575,2690,2690,2690,2690,0
|
|
20240715,185500,1732720575,2690,2690,2690,2690,0
|
|
20240715,185400,1732720575,2690,2690,2690,2690,0
|
|
20240715,185300,1732720575,2690,2690,2690,2690,0
|
|
20240715,185200,1732720575,2690,2690,2690,2690,0
|
|
20240715,185100,1732720575,2690,2690,2690,2690,0
|
|
20240715,185000,1732720575,2690,2690,2690,2690,0
|
|
20240715,184900,1732720575,2690,2690,2690,2690,0
|
|
20240715,184800,1732720575,2690,2690,2690,2690,0
|
|
20240715,184700,1732720575,2690,2690,2690,2690,0
|
|
20240715,184600,1732720575,2690,2690,2690,2690,0
|
|
20240715,184500,1732720575,2690,2690,2690,2690,0
|
|
20240715,184400,1732720575,2690,2690,2690,2690,0
|
|
20240715,184300,1732720575,2690,2690,2690,2690,0
|
|
20240715,184200,1732720575,2690,2690,2690,2690,0
|
|
20240715,184100,1732720575,2690,2690,2690,2690,0
|
|
20240715,184000,1732720575,2690,2690,2690,2690,0
|
|
20240715,183900,1732720575,2690,2690,2690,2690,0
|
|
20240715,183800,1732720575,2690,2690,2690,2690,0
|
|
20240715,183700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,183600,1732720575,2690,2690,2690,2690,0
|
|
20240715,183500,1732720575,2690,2690,2690,2690,0
|
|
20240715,183400,1732720575,2690,2690,2690,2690,0
|
|
20240715,183300,1732720575,2690,2690,2690,2690,0
|
|
20240715,183200,1732720575,2690,2690,2690,2690,0
|
|
20240715,183100,1732720575,2690,2690,2690,2690,0
|
|
20240715,183000,1732720575,2690,2690,2690,2690,0
|
|
20240715,182900,1732720575,2690,2690,2690,2690,0
|
|
20240715,182800,1732720575,2690,2690,2690,2690,0
|
|
20240715,182700,1732720575,2690,2690,2690,2690,0
|
|
20240715,182600,1732720575,2690,2690,2690,2690,0
|
|
20240715,182500,1732720575,2690,2690,2690,2690,0
|
|
20240715,182400,1732720575,2690,2690,2690,2690,0
|
|
20240715,182300,1732720575,2690,2690,2690,2690,0
|
|
20240715,182200,1732720575,2690,2690,2690,2690,0
|
|
20240715,182100,1732720575,2690,2690,2690,2690,0
|
|
20240715,182000,1732720575,2690,2690,2690,2690,0
|
|
20240715,181900,1732720575,2690,2690,2690,2690,0
|
|
20240715,181800,1732720575,2690,2690,2690,2690,0
|
|
20240715,181700,1732720575,2690,2690,2690,2690,0
|
|
20240715,181600,1732720575,2690,2690,2690,2690,0
|
|
20240715,181500,1732720575,2690,2690,2690,2690,0
|
|
20240715,181400,1732720575,2690,2690,2690,2690,0
|
|
20240715,181300,1732720575,2690,2690,2690,2690,0
|
|
20240715,181200,1732720575,2690,2690,2690,2690,0
|
|
20240715,181100,1732720575,2690,2690,2690,2690,0
|
|
20240715,181000,1732720575,2690,2690,2690,2690,0
|
|
20240715,180900,1732720575,2690,2690,2690,2690,0
|
|
20240715,180800,1732720575,2690,2690,2690,2690,0
|
|
20240715,180700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,180600,1732720575,2690,2690,2690,2690,0
|
|
20240715,180500,1732720575,2690,2690,2690,2690,0
|
|
20240715,180400,1732720575,2690,2690,2690,2690,0
|
|
20240715,180300,1732720575,2690,2690,2690,2690,0
|
|
20240715,180200,1732720575,2690,2690,2690,2690,0
|
|
20240715,180100,1732720575,2690,2690,2690,2690,0
|
|
20240715,180000,1732720575,2690,2690,2690,2690,0
|
|
20240715,175900,1732720575,2690,2690,2690,2690,0
|
|
20240715,175800,1732720575,2690,2690,2690,2690,0
|
|
20240715,175700,1732720575,2690,2690,2690,2690,0
|
|
20240715,175600,1732720575,2690,2690,2690,2690,0
|
|
20240715,175500,1732720575,2690,2690,2690,2690,0
|
|
20240715,175400,1732720575,2690,2690,2690,2690,0
|
|
20240715,175300,1732720575,2690,2690,2690,2690,0
|
|
20240715,175200,1732720575,2690,2690,2690,2690,0
|
|
20240715,175100,1732720575,2690,2690,2690,2690,0
|
|
20240715,175000,1732720575,2690,2690,2690,2690,0
|
|
20240715,174900,1732720575,2690,2690,2690,2690,0
|
|
20240715,174800,1732720575,2690,2690,2690,2690,0
|
|
20240715,174700,1732720575,2690,2690,2690,2690,0
|
|
20240715,174600,1732720575,2690,2690,2690,2690,0
|
|
20240715,174500,1732720575,2690,2690,2690,2690,0
|
|
20240715,174400,1732720575,2690,2690,2690,2690,0
|
|
20240715,174300,1732720575,2690,2690,2690,2690,0
|
|
20240715,174200,1732720575,2690,2690,2690,2690,0
|
|
20240715,174100,1732720575,2690,2690,2690,2690,0
|
|
20240715,174000,1732720575,2690,2690,2690,2690,0
|
|
20240715,173900,1732720575,2690,2690,2690,2690,0
|
|
20240715,173800,1732720575,2690,2690,2690,2690,0
|
|
20240715,173700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,173600,1732720575,2690,2690,2690,2690,0
|
|
20240715,173500,1732720575,2690,2690,2690,2690,0
|
|
20240715,173400,1732720575,2690,2690,2690,2690,0
|
|
20240715,173300,1732720575,2690,2690,2690,2690,0
|
|
20240715,173200,1732720575,2690,2690,2690,2690,0
|
|
20240715,173100,1732720575,2690,2690,2690,2690,0
|
|
20240715,173000,1732720575,2690,2690,2690,2690,0
|
|
20240715,172900,1732720575,2690,2690,2690,2690,0
|
|
20240715,172800,1732720575,2690,2690,2690,2690,0
|
|
20240715,172700,1732720575,2690,2690,2690,2690,0
|
|
20240715,172600,1732720575,2690,2690,2690,2690,0
|
|
20240715,172500,1732720575,2690,2690,2690,2690,0
|
|
20240715,172400,1732720575,2690,2690,2690,2690,0
|
|
20240715,172300,1732720575,2690,2690,2690,2690,0
|
|
20240715,172200,1732720575,2690,2690,2690,2690,0
|
|
20240715,172100,1732720575,2690,2690,2690,2690,0
|
|
20240715,172000,1732720575,2690,2690,2690,2690,0
|
|
20240715,171900,1732720575,2690,2690,2690,2690,0
|
|
20240715,171800,1732720575,2690,2690,2690,2690,0
|
|
20240715,171700,1732720575,2690,2690,2690,2690,0
|
|
20240715,171600,1732720575,2690,2690,2690,2690,0
|
|
20240715,171500,1732720575,2690,2690,2690,2690,0
|
|
20240715,171400,1732720575,2690,2690,2690,2690,0
|
|
20240715,171300,1732720575,2690,2690,2690,2690,0
|
|
20240715,171200,1732720575,2690,2690,2690,2690,0
|
|
20240715,171100,1732720575,2690,2690,2690,2690,0
|
|
20240715,171000,1732720575,2690,2690,2690,2690,0
|
|
20240715,170900,1732720575,2690,2690,2690,2690,0
|
|
20240715,170800,1732720575,2690,2690,2690,2690,0
|
|
20240715,170700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,170600,1732720575,2690,2690,2690,2690,0
|
|
20240715,170500,1732720575,2690,2690,2690,2690,0
|
|
20240715,170400,1732720575,2690,2690,2690,2690,0
|
|
20240715,170300,1732720575,2690,2690,2690,2690,0
|
|
20240715,170200,1732720575,2690,2690,2690,2690,0
|
|
20240715,170100,1732720575,2690,2690,2690,2690,0
|
|
20240715,170000,1732720575,2690,2690,2690,2690,0
|
|
20240715,165900,1732720575,2690,2690,2690,2690,0
|
|
20240715,165800,1732720575,2690,2690,2690,2690,0
|
|
20240715,165700,1732720575,2690,2690,2690,2690,0
|
|
20240715,165600,1732720575,2690,2690,2690,2690,0
|
|
20240715,165500,1732720575,2690,2690,2690,2690,0
|
|
20240715,165400,1732720575,2690,2690,2690,2690,0
|
|
20240715,165300,1732720575,2690,2690,2690,2690,0
|
|
20240715,165200,1732720575,2690,2690,2690,2690,0
|
|
20240715,165100,1732720575,2690,2690,2690,2690,0
|
|
20240715,165000,1732720575,2690,2690,2690,2690,0
|
|
20240715,164900,1732720575,2690,2690,2690,2690,0
|
|
20240715,164800,1732720575,2690,2690,2690,2690,0
|
|
20240715,164700,1732720575,2690,2690,2690,2690,0
|
|
20240715,164600,1732720575,2690,2690,2690,2690,0
|
|
20240715,164500,1732720575,2690,2690,2690,2690,0
|
|
20240715,164400,1732720575,2690,2690,2690,2690,0
|
|
20240715,164300,1732720575,2690,2690,2690,2690,0
|
|
20240715,164200,1732720575,2690,2690,2690,2690,0
|
|
20240715,164100,1732720575,2690,2690,2690,2690,0
|
|
20240715,164000,1732720575,2690,2690,2690,2690,0
|
|
20240715,163900,1732720575,2690,2690,2690,2690,0
|
|
20240715,163800,1732720575,2690,2690,2690,2690,0
|
|
20240715,163700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,163600,1732720575,2690,2690,2690,2690,0
|
|
20240715,163500,1732720575,2690,2690,2690,2690,0
|
|
20240715,163400,1732720575,2690,2690,2690,2690,0
|
|
20240715,163300,1732720575,2690,2690,2690,2690,0
|
|
20240715,163200,1732720575,2690,2690,2690,2690,0
|
|
20240715,163100,1732720575,2690,2690,2690,2690,0
|
|
20240715,163000,1732720575,2690,2690,2690,2690,0
|
|
20240715,162900,1732720575,2690,2690,2690,2690,0
|
|
20240715,162800,1732720575,2690,2690,2690,2690,0
|
|
20240715,162700,1732720575,2690,2690,2690,2690,0
|
|
20240715,162600,1732720575,2690,2690,2690,2690,0
|
|
20240715,162500,1732720575,2690,2690,2690,2690,0
|
|
20240715,162400,1732720575,2690,2690,2690,2690,0
|
|
20240715,162300,1732720575,2690,2690,2690,2690,0
|
|
20240715,162200,1732720575,2690,2690,2690,2690,0
|
|
20240715,162100,1732720575,2690,2690,2690,2690,0
|
|
20240715,162000,1732720575,2690,2690,2690,2690,0
|
|
20240715,161900,1732720575,2690,2690,2690,2690,0
|
|
20240715,161800,1732720575,2690,2690,2690,2690,0
|
|
20240715,161700,1732720575,2690,2690,2690,2690,0
|
|
20240715,161600,1732720575,2690,2690,2690,2690,0
|
|
20240715,161500,1732720575,2690,2690,2690,2690,0
|
|
20240715,161400,1732720575,2690,2690,2690,2690,0
|
|
20240715,161300,1732720575,2690,2690,2690,2690,0
|
|
20240715,161200,1732720575,2690,2690,2690,2690,0
|
|
20240715,161100,1732720575,2690,2690,2690,2690,0
|
|
20240715,161000,1732720575,2690,2690,2690,2690,0
|
|
20240715,160900,1732720575,2690,2690,2690,2690,0
|
|
20240715,160800,1732720575,2690,2690,2690,2690,0
|
|
20240715,160700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,160600,1732720575,2690,2690,2690,2690,0
|
|
20240715,160500,1732720575,2690,2690,2690,2690,0
|
|
20240715,160400,1732720575,2690,2690,2690,2690,0
|
|
20240715,160300,1732720575,2690,2690,2690,2690,0
|
|
20240715,160200,1732720575,2690,2690,2690,2690,0
|
|
20240715,160100,1732720575,2690,2690,2690,2690,0
|
|
20240715,160000,1732720575,2690,2690,2690,2690,0
|
|
20240715,155900,1732720575,2690,2690,2690,2690,0
|
|
20240715,155800,1732720575,2690,2690,2690,2690,0
|
|
20240715,155700,1732720575,2690,2690,2690,2690,0
|
|
20240715,155600,1732720575,2690,2690,2690,2690,0
|
|
20240715,155500,1732720575,2690,2690,2690,2690,0
|
|
20240715,155400,1732720575,2690,2690,2690,2690,0
|
|
20240715,155300,1732720575,2690,2690,2690,2690,0
|
|
20240715,155200,1732720575,2690,2690,2690,2690,0
|
|
20240715,155100,1732720575,2690,2690,2690,2690,0
|
|
20240715,155000,1732720575,2690,2690,2690,2690,0
|
|
20240715,154900,1732720575,2690,2690,2690,2690,0
|
|
20240715,154800,1732720575,2690,2690,2690,2690,0
|
|
20240715,154700,1732720575,2690,2690,2690,2690,0
|
|
20240715,154600,1732720575,2690,2690,2690,2690,0
|
|
20240715,154500,1732720575,2690,2690,2690,2690,0
|
|
20240715,154400,1732720575,2690,2690,2690,2690,0
|
|
20240715,154300,1732720575,2690,2690,2690,2690,0
|
|
20240715,154200,1732720575,2690,2690,2690,2690,0
|
|
20240715,154100,1732720575,2690,2690,2690,2690,0
|
|
20240715,154000,1732720575,2690,2690,2690,2690,0
|
|
20240715,153900,1732720575,2690,2690,2690,2690,0
|
|
20240715,153800,1732720575,2690,2690,2690,2690,0
|
|
20240715,153700,1732720575,2690,2690,2690,2690,5448
|
|
20240715,153600,1732720575,2690,2690,2690,2690,0
|
|
20240715,153500,1732720575,2690,2690,2690,2690,0
|
|
20240715,153400,1732720575,2690,2690,2690,2690,0
|
|
20240715,153300,1732720575,2690,2690,2690,2690,0
|
|
20240715,153200,1732720575,2690,2690,2690,2690,0
|
|
20240715,153100,1732720575,2690,2690,2690,2690,0
|
|
20240715,153000,1732720575,2690,2690,2690,2690,5448
|
|
20240715,152900,1718065455,2690,2690,2690,2690,0
|
|
20240715,152800,1718065455,2690,2690,2690,2690,0
|
|
20240715,152700,1718065455,2690,2690,2690,2690,0
|
|
20240715,152600,1718065455,2690,2690,2690,2690,0
|
|
20240715,152500,1718065455,2690,2690,2690,2690,0
|
|
20240715,152400,1718065455,2690,2690,2690,2690,0
|
|
20240715,152300,1718065455,2690,2690,2690,2690,0
|
|
20240715,152200,1718065455,2690,2690,2690,2690,0
|
|
20240715,152100,1718065455,2690,2690,2690,2690,0
|
|
20240715,152000,1718065455,2690,2690,2690,2690,0
|
|
20240715,151900,1718065455,2690,2690,2690,2685,518
|
|
20240715,151800,1716673035,2690,2690,2690,2690,0
|
|
20240715,151700,1716673035,2690,2690,2690,2690,1007
|
|
20240715,151600,1713964205,2690,2680,2690,2680,3447
|
|
20240715,151500,1704708430,2680,2685,2685,2680,24136
|
|
20240715,151400,1640016010,2680,2680,2685,2680,24951
|
|
20240715,151300,1573142130,2680,2680,2685,2680,32742
|
|
20240715,151200,1485361320,2685,2685,2690,2685,6974
|
|
20240715,151100,1466630730,2685,2685,2685,2685,6328
|
|
20240715,151000,1449640050,2685,2690,2690,2680,6924
|
|
20240715,150900,1431044650,2695,2685,2695,2685,10766
|
|
20240715,150800,1402082810,2690,2680,2690,2680,4313
|
|
20240715,150700,1390490870,2680,2685,2690,2680,3032
|
|
20240715,150600,1382350090,2685,2685,2685,2680,10121
|
|
20240715,150500,1355175385,2685,2680,2685,2680,3043
|
|
20240715,150400,1347020120,2680,2685,2685,2680,2369
|
|
20240715,150300,1340668755,2680,2680,2685,2680,5809
|
|
20240715,150200,1325081755,2680,2680,2685,2680,12804
|
|
20240715,150100,1290766945,2685,2690,2690,2685,25725
|
|
20240715,150000,1221664605,2690,2700,2700,2690,2200
|
|
20240715,145900,1215744605,2690,2695,2695,2690,132
|
|
20240715,145800,1215389015,2695,2700,2700,2690,105
|
|
20240715,145700,1215106190,2700,2695,2700,2695,67
|
|
20240715,145600,1214925525,2700,2695,2700,2695,23
|
|
20240715,145500,1214863530,2690,2695,2700,2690,67
|
|
20240715,145400,1214683265,2695,2695,2695,2690,75
|
|
20240715,145300,1214481265,2690,2695,2695,2690,1230
|
|
20240715,145200,1211167565,2700,2695,2700,2695,1034
|
|
20240715,145100,1208380885,2690,2695,2695,2690,44
|
|
20240715,145000,1208262425,2690,2695,2695,2690,262
|
|
20240715,144900,1207557615,2695,2690,2695,2690,44
|
|
20240715,144800,1207439185,2695,2695,2695,2695,2029
|
|
20240715,144700,1201971030,2695,2695,2695,2690,804
|
|
20240715,144600,1199808155,2700,2690,2700,2690,248
|
|
20240715,144500,1199140975,2695,2690,2695,2690,2787
|
|
20240715,144400,1191643845,2690,2685,2690,2685,4820
|
|
20240715,144300,1178701775,2690,2695,2695,2690,1988
|
|
20240715,144200,1173347750,2690,2695,2695,2690,209
|
|
20240715,144100,1172785440,2690,2690,2690,2690,261
|
|
20240715,144000,1172083350,2695,2700,2700,2695,76
|
|
20240715,143900,1171878255,2690,2690,2695,2690,3081
|
|
20240715,143800,1163590265,2690,2685,2690,2685,365
|
|
20240715,143700,1162608625,2690,2690,2690,2685,492
|
|
20240715,143600,1161286670,2685,2685,2690,2685,671
|
|
20240715,143500,1159485000,2690,2690,2690,2685,621
|
|
20240715,143400,1157814725,2690,2685,2690,2685,1749
|
|
20240715,143300,1153110060,2690,2695,2700,2690,26725
|
|
20240715,143200,1081191255,2695,2700,2700,2695,40
|
|
20240715,143100,1081083350,2700,2695,2700,2695,399
|
|
20240715,143000,1080006175,2700,2700,2700,2695,1755
|
|
20240715,142900,1075267865,2700,2695,2700,2695,71
|
|
20240715,142800,1075076420,2700,2700,2700,2695,183
|
|
20240715,142700,1074582385,2700,2700,2700,2695,153
|
|
20240715,142600,1074169500,2700,2695,2700,2695,709
|
|
20240715,142500,1072256635,2695,2695,2700,2690,1474
|
|
20240715,142400,1068284260,2695,2690,2695,2690,302
|
|
20240715,142300,1067471775,2695,2695,2695,2695,1885
|
|
20240715,142200,1062391700,2700,2695,2700,2695,43
|
|
20240715,142100,1062275810,2700,2695,2700,2695,688
|
|
20240715,142000,1060421635,2700,2695,2700,2695,67
|
|
20240715,141900,1060240965,2695,2695,2700,2695,60
|
|
20240715,141800,1060079165,2695,2695,2695,2690,4423
|
|
20240715,141700,1048159255,2690,2690,2690,2690,13
|
|
20240715,141600,1048124285,2690,2695,2695,2690,117
|
|
20240715,141500,1047809320,2695,2690,2695,2690,315
|
|
20240715,141400,1046961815,2690,2690,2695,2690,65
|
|
20240715,141300,1046786785,2695,2695,2695,2690,92
|
|
20240715,141200,1046538895,2690,2695,2695,2690,108
|
|
20240715,141100,1046248155,2695,2690,2695,2690,64
|
|
20240715,141000,1046075890,2695,2690,2695,2690,229
|
|
20240715,140900,1045458795,2690,2690,2695,2690,104
|
|
20240715,140800,1045178935,2690,2695,2695,2690,658
|
|
20240715,140700,1043405810,2690,2690,2690,2690,36
|
|
20240715,140600,1043308970,2695,2690,2695,2690,144
|
|
20240715,140500,1042921510,2690,2690,2695,2690,70
|
|
20240715,140400,1042733090,2690,2690,2695,2690,55
|
|
20240715,140300,1042585035,2690,2695,2695,2690,49
|
|
20240715,140200,1042453125,2690,2690,2690,2690,31
|
|
20240715,140100,1042369735,2695,2695,2695,2690,264
|
|
20240715,140000,1041658475,2690,2690,2695,2690,55
|
|
20240715,135900,1041510420,2690,2690,2700,2690,159
|
|
20240715,135800,1041082080,2690,2695,2695,2690,282
|
|
20240715,135700,1040323400,2690,2690,2690,2690,131
|
|
20240715,135600,1039971010,2690,2700,2700,2690,286
|
|
20240715,135500,1039199210,2695,2695,2695,2690,57
|
|
20240715,135400,1039045760,2700,2700,2700,2690,365
|
|
20240715,135300,1038060810,2695,2695,2695,2695,1567
|
|
20240715,135200,1033837745,2690,2695,2695,2690,78
|
|
20240715,135100,1033627700,2695,2695,2695,2690,1005
|
|
20240715,135000,1030919295,2695,2690,2695,2690,80
|
|
20240715,134900,1030703995,2695,2695,2695,2695,20
|
|
20240715,134800,1030650095,2690,2695,2695,2690,1068
|
|
20240715,134700,1027776920,2695,2695,2695,2690,78
|
|
20240715,134600,1027566890,2695,2695,2695,2690,11668
|
|
20240715,134500,996174865,2695,2690,2695,2690,71
|
|
20240715,134400,995983525,2690,2695,2695,2690,401
|
|
20240715,134300,994904730,2690,2690,2690,2690,16
|
|
20240715,134200,994861690,2690,2690,2695,2690,85
|
|
20240715,134100,994632920,2695,2695,2695,2695,25
|
|
20240715,134000,994565545,2695,2695,2695,2690,1038
|
|
20240715,133900,991768220,2695,2695,2695,2690,194
|
|
20240715,133800,991245700,2695,2690,2695,2690,20
|
|
20240715,133700,991191880,2695,2695,2695,2695,20
|
|
20240715,133600,991137980,2690,2695,2695,2690,128
|
|
20240715,133500,990793160,2690,2700,2700,2690,697
|
|
20240715,133400,988914885,2700,2700,2700,2695,150
|
|
20240715,133300,988510025,2700,2700,2700,2700,30
|
|
20240715,133200,988429025,2700,2695,2700,2695,39
|
|
20240715,133100,988323820,2690,2695,2695,2690,861
|
|
20240715,133000,986003740,2695,2690,2695,2690,35
|
|
20240715,132900,985909490,2700,2695,2700,2695,1270
|
|
20240715,132800,982486685,2695,2690,2695,2690,43
|
|
20240715,132700,982370925,2690,2695,2695,2690,3792
|
|
20240715,132600,972170335,2695,2695,2695,2695,8289
|
|
20240715,132500,949831480,2700,2695,2700,2695,7669
|
|
20240715,132400,929163410,2695,2700,2700,2695,372
|
|
20240715,132300,928159265,2700,2700,2700,2695,1493
|
|
20240715,132200,924132365,2700,2700,2705,2700,15360
|
|
20240715,132100,882624595,2700,2705,2705,2700,1989
|
|
20240715,132000,877253940,2705,2710,2710,2705,10127
|
|
20240715,131900,849842195,2715,2720,2720,2715,6815
|
|
20240715,131800,831339370,2715,2715,2715,2715,0
|
|
20240715,131700,831339370,2715,2715,2720,2715,92
|
|
20240715,131600,831089490,2720,2720,2720,2715,255
|
|
20240715,131500,830396125,2720,2720,2720,2715,79
|
|
20240715,131400,830181365,2715,2720,2720,2715,257
|
|
20240715,131300,829483575,2715,2720,2720,2715,44
|
|
20240715,131200,829364015,2715,2715,2720,2715,79
|
|
20240715,131100,829149430,2720,2720,2720,2715,49
|
|
20240715,131000,829016240,2720,2720,2720,2720,23
|
|
20240715,130900,828953680,2715,2715,2720,2715,135
|
|
20240715,130800,828587150,2720,2720,2720,2715,237
|
|
20240715,130700,827942650,2720,2720,2720,2720,3032
|
|
20240715,130600,819695610,2725,2725,2725,2725,20
|
|
20240715,130500,819641110,2720,2725,2725,2720,125
|
|
20240715,130400,819300970,2720,2720,2725,2720,2489
|
|
20240715,130300,812530885,2725,2725,2725,2725,22
|
|
20240715,130200,812470935,2725,2725,2725,2725,22
|
|
20240715,130100,812410985,2720,2720,2725,2720,59
|
|
20240715,130000,812250405,2720,2720,2725,2720,784
|
|
20240715,125900,810117820,2725,2725,2725,2725,25
|
|
20240715,125800,810049695,2725,2720,2725,2720,215
|
|
20240715,125700,809464795,2720,2725,2725,2720,115
|
|
20240715,125600,809151745,2725,2725,2725,2725,33
|
|
20240715,125500,809061820,2720,2725,2725,2720,22
|
|
20240715,125400,809001880,2720,2720,2720,2720,31
|
|
20240715,125300,808917560,2725,2725,2725,2725,24
|
|
20240715,125200,808852160,2725,2725,2725,2725,20
|
|
20240715,125100,808797660,2725,2725,2725,2720,33
|
|
20240715,125000,808707745,2720,2725,2725,2720,53
|
|
20240715,124900,808563485,2720,2720,2720,2720,0
|
|
20240715,124800,808563485,2720,2725,2725,2720,442
|
|
20240715,124700,807359115,2725,2725,2725,2725,71
|
|
20240715,124600,807165640,2720,2725,2725,2720,51
|
|
20240715,124500,807026820,2720,2720,2720,2720,502
|
|
20240715,124400,805661380,2725,2720,2725,2720,23
|
|
20240715,124300,805598720,2725,2720,2725,2715,435
|
|
20240715,124200,804415900,2720,2725,2725,2720,51
|
|
20240715,124100,804277080,2725,2720,2725,2720,85
|
|
20240715,124000,804045780,2720,2725,2725,2720,114
|
|
20240715,123900,803735140,2725,2720,2725,2720,1052
|
|
20240715,123800,800873595,2725,2720,2725,2720,31
|
|
20240715,123700,800789170,2725,2725,2725,2725,20
|
|
20240715,123600,800734670,2720,2720,2725,2720,384
|
|
20240715,123500,799690085,2720,2720,2720,2720,33
|
|
20240715,123400,799600325,2725,2725,2725,2725,20
|
|
20240715,123300,799545825,2720,2720,2725,2720,2577
|
|
20240715,123200,792536285,2725,2725,2725,2725,20
|
|
20240715,123100,792481785,2720,2725,2725,2720,102
|
|
20240715,123000,792204240,2720,2720,2720,2720,111
|
|
20240715,122900,791902320,2725,2725,2725,2725,27
|
|
20240715,122800,791828745,2725,2725,2725,2725,44
|
|
20240715,122700,791708845,2720,2725,2725,2720,97
|
|
20240715,122600,791444675,2725,2720,2725,2720,150
|
|
20240715,122500,791036025,2720,2725,2725,2720,55
|
|
20240715,122400,790886160,2725,2720,2725,2720,551
|
|
20240715,122300,789387340,2720,2725,2725,2720,3015
|
|
20240715,122200,781186505,2720,2720,2720,2720,1
|
|
20240715,122100,781183785,2720,2725,2725,2720,1992
|
|
20240715,122000,775765445,2720,2725,2725,2720,42
|
|
20240715,121900,775651195,2725,2725,2725,2725,129
|
|
20240715,121800,775299670,2725,2725,2725,2725,45
|
|
20240715,121700,775177045,2725,2720,2725,2720,467
|
|
20240715,121600,773906705,2720,2725,2725,2720,54
|
|
20240715,121500,773759720,2725,2725,2725,2725,1
|
|
20240715,121400,773756995,2725,2725,2725,2720,520
|
|
20240715,121300,772342490,2725,2725,2725,2725,40
|
|
20240715,121200,772233490,2720,2725,2725,2720,554
|
|
20240715,121100,770726510,2725,2720,2725,2720,211
|
|
20240715,121000,770151545,2725,2725,2725,2725,22
|
|
20240715,120900,770091595,2725,2720,2725,2720,51
|
|
20240715,120800,769952775,2725,2725,2725,2725,620
|
|
20240715,120700,768263275,2725,2725,2725,2725,21
|
|
20240715,120600,768206050,2725,2720,2725,2720,10
|
|
20240715,120500,768178810,2725,2720,2725,2720,51
|
|
20240715,120400,768039990,2725,2725,2725,2725,20
|
|
20240715,120300,767985490,2720,2725,2725,2720,43
|
|
20240715,120200,767868420,2725,2720,2725,2720,69
|
|
20240715,120100,767680460,2720,2720,2720,2720,34
|
|
20240715,120000,767587980,2725,2725,2725,2725,20
|
|
20240715,115900,767533480,2725,2720,2725,2720,41
|
|
20240715,115800,767421855,2720,2725,2725,2720,21
|
|
20240715,115700,767364635,2720,2725,2725,2720,51
|
|
20240715,115600,767225815,2720,2725,2725,2720,2002
|
|
20240715,115500,761770375,2725,2720,2725,2720,29
|
|
20240715,115400,761691390,2725,2720,2725,2720,55
|
|
20240715,115300,761541690,2725,2725,2725,2725,20
|
|
20240715,115200,761487190,2720,2725,2725,2720,90
|
|
20240715,115100,761242290,2720,2720,2720,2720,10
|
|
20240715,115000,761215090,2725,2720,2725,2720,444
|
|
20240715,114900,760005805,2725,2720,2725,2720,242
|
|
20240715,114800,759347465,2725,2725,2725,2725,20
|
|
20240715,114700,759292965,2720,2725,2725,2720,261
|
|
20240715,114600,758582940,2720,2725,2725,2720,44
|
|
20240715,114500,758463195,2725,2720,2725,2720,21
|
|
20240715,114400,758405975,2725,2725,2725,2725,21
|
|
20240715,114300,758348750,2725,2725,2725,2725,223
|
|
20240715,114200,757741075,2720,2725,2725,2715,942
|
|
20240715,114100,755174300,2725,2720,2725,2720,2797
|
|
20240715,114000,747566360,2720,2720,2720,2720,20
|
|
20240715,113900,747511960,2715,2715,2720,2715,4339
|
|
20240715,113800,735731470,2720,2720,2720,2720,20
|
|
20240715,113700,735677070,2720,2720,2720,2715,45
|
|
20240715,113600,735554680,2720,2720,2720,2720,93
|
|
20240715,113500,735301720,2720,2720,2725,2720,62
|
|
20240715,113400,735132975,2725,2725,2725,2725,51
|
|
20240715,113300,734994000,2720,2720,2720,2720,55
|
|
20240715,113200,734844400,2720,2715,2720,2715,102
|
|
20240715,113100,734566970,2720,2715,2720,2715,325
|
|
20240715,113000,733684495,2715,2720,2720,2715,185
|
|
20240715,112900,733181460,2725,2725,2725,2725,20
|
|
20240715,112800,733126960,2725,2720,2725,2715,36
|
|
20240715,112700,733029150,2720,2720,2720,2720,33
|
|
20240715,112600,732939390,2720,2725,2725,2720,309
|
|
20240715,112500,732098865,2725,2725,2725,2725,1019
|
|
20240715,112400,729322090,2725,2715,2725,2715,131
|
|
20240715,112300,728965425,2720,2720,2720,2720,9434
|
|
20240715,112200,703304945,2715,2720,2720,2715,5
|
|
20240715,112100,703291355,2720,2720,2720,2720,40
|
|
20240715,112000,703182555,2720,2715,2720,2715,51
|
|
20240715,111900,703043990,2720,2720,2720,2720,22
|
|
20240715,111800,702984150,2720,2720,2720,2715,191
|
|
20240715,111700,702464635,2715,2715,2715,2715,2
|
|
20240715,111600,702459205,2720,2720,2720,2715,87
|
|
20240715,111500,702222720,2720,2720,2720,2720,39
|
|
20240715,111400,702116640,2720,2725,2725,2720,2616
|
|
20240715,111300,695000540,2715,2725,2725,2715,1003
|
|
20240715,111200,692276520,2720,2720,2725,2720,61
|
|
20240715,111100,692110500,2725,2725,2725,2725,196
|
|
20240715,111000,691576400,2720,2725,2725,2720,23
|
|
20240715,110900,691513740,2720,2720,2725,2720,197
|
|
20240715,110800,690977795,2720,2720,2720,2720,2
|
|
20240715,110700,690972355,2725,2725,2725,2725,222
|
|
20240715,110600,690367405,2725,2720,2725,2720,792
|
|
20240715,110500,688213060,2720,2720,2725,2720,49
|
|
20240715,110400,688079680,2725,2725,2725,2725,22
|
|
20240715,110300,688019730,2720,2720,2720,2720,13
|
|
20240715,110200,687984370,2725,2725,2725,2725,21
|
|
20240715,110100,687927145,2720,2720,2720,2720,41
|
|
20240715,110000,687815625,2725,2725,2725,2725,20
|
|
20240715,105900,687761125,2715,2720,2720,2715,96
|
|
20240715,105800,687500380,2715,2715,2715,2715,6
|
|
20240715,105700,687484090,2715,2725,2725,2715,751
|
|
20240715,105600,685441425,2720,2725,2725,2720,224
|
|
20240715,105500,684831045,2725,2725,2725,2725,26
|
|
20240715,105400,684760195,2720,2725,2725,2720,51
|
|
20240715,105300,684621375,2720,2725,2725,2720,4
|
|
20240715,105200,684610485,2725,2725,2725,2720,1040
|
|
20240715,105100,681781485,2725,2725,2725,2725,140
|
|
20240715,105000,681399985,2720,2725,2725,2720,337
|
|
20240715,104900,680482315,2725,2725,2725,2725,111
|
|
20240715,104800,680179840,2720,2720,2720,2720,111
|
|
20240715,104700,679877920,2725,2720,2725,2720,111
|
|
20240715,104600,679575900,2720,2725,2725,2720,52
|
|
20240715,104500,679434355,2730,2725,2730,2725,26
|
|
20240715,104400,679363500,2725,2725,2725,2725,81
|
|
20240715,104300,679142775,2730,2725,2730,2725,3174
|
|
20240715,104200,670493525,2725,2730,2730,2725,52
|
|
20240715,104100,670351720,2730,2730,2730,2730,3220
|
|
20240715,104000,661561120,2725,2725,2730,2725,577
|
|
20240715,103900,659988790,2730,2730,2730,2725,588
|
|
20240715,103800,658383705,2730,2715,2730,2715,23397
|
|
20240715,103700,594692540,2715,2720,2720,2710,7040
|
|
20240715,103600,575546380,2715,2710,2715,2710,253
|
|
20240715,103500,574859535,2710,2715,2715,2710,60
|
|
20240715,103400,574696790,2715,2715,2715,2715,270
|
|
20240715,103300,573963740,2710,2710,2710,2710,0
|
|
20240715,103200,573963740,2710,2715,2715,2705,12366
|
|
20240715,103100,540450585,2715,2720,2720,2715,5621
|
|
20240715,103000,525161955,2720,2720,2720,2720,21
|
|
20240715,102900,525104835,2715,2715,2715,2715,2
|
|
20240715,102800,525099405,2720,2710,2720,2710,9965
|
|
20240715,102700,498006990,2710,2715,2715,2710,51
|
|
20240715,102600,497868680,2715,2710,2715,2710,172
|
|
20240715,102500,497402200,2710,2715,2715,2710,1059
|
|
20240715,102400,494532015,2710,2715,2715,2710,715
|
|
20240715,102300,492594225,2715,2715,2715,2715,32
|
|
20240715,102200,492507345,2715,2715,2715,2710,53
|
|
20240715,102100,492363455,2715,2715,2715,2715,37
|
|
20240715,102000,492263000,2720,2720,2720,2710,1163
|
|
20240715,101900,489108565,2720,2715,2720,2715,3
|
|
20240715,101800,489100415,2715,2715,2715,2715,1563
|
|
20240715,101700,484856870,2715,2715,2715,2715,23
|
|
20240715,101600,484794425,2710,2710,2715,2710,130
|
|
20240715,101500,484441660,2710,2715,2715,2710,131
|
|
20240715,101400,484086490,2710,2715,2715,2710,383
|
|
20240715,101300,483046960,2715,2715,2715,2715,22
|
|
20240715,101200,482987230,2710,2715,2715,2710,652
|
|
20240715,101100,481219710,2715,2715,2715,2715,24
|
|
20240715,101000,481154550,2715,2715,2715,2715,4
|
|
20240715,100900,481143690,2715,2710,2715,2710,215
|
|
20240715,100800,480560940,2715,2710,2715,2710,320
|
|
20240715,100700,479693640,2715,2715,2715,2710,825
|
|
20240715,100600,477457255,2715,2715,2715,2715,25
|
|
20240715,100500,477389380,2715,2720,2720,2715,26
|
|
20240715,100400,477318760,2720,2720,2720,2715,40
|
|
20240715,100300,477209970,2720,2720,2720,2720,19
|
|
20240715,100200,477158290,2715,2715,2715,2710,2293
|
|
20240715,100100,470935290,2720,2720,2720,2710,11311
|
|
20240715,100000,440244395,2720,2720,2720,2715,20
|
|
20240715,095900,440190000,2715,2720,2720,2715,800
|
|
20240715,095800,438017760,2715,2715,2720,2715,2733
|
|
20240715,095700,430597550,2715,2720,2720,2715,1963
|
|
20240715,095600,425258800,2720,2720,2720,2720,10140
|
|
20240715,095500,397678000,2720,2715,2720,2715,326
|
|
20240715,095400,396792835,2720,2720,2720,2715,1955
|
|
20240715,095300,391476150,2720,2720,2720,2720,1124
|
|
20240715,095200,388418870,2720,2720,2720,2720,320
|
|
20240715,095100,387548470,2720,2720,2720,2720,23
|
|
20240715,095000,387485910,2720,2725,2725,2715,2246
|
|
20240715,094900,381369515,2725,2720,2725,2720,4616
|
|
20240715,094800,368813815,2725,2725,2725,2725,440
|
|
20240715,094700,367614815,2725,2725,2725,2725,316
|
|
20240715,094600,366753715,2725,2725,2725,2720,1805
|
|
20240715,094500,361843340,2720,2725,2725,2720,284
|
|
20240715,094400,361070355,2720,2725,2725,2720,321
|
|
20240715,094300,360197230,2725,2725,2725,2725,16
|
|
20240715,094200,360153630,2720,2725,2725,2720,76
|
|
20240715,094100,359946690,2725,2730,2730,2725,1042
|
|
20240715,094000,357107015,2730,2725,2730,2725,2142
|
|
20240715,093900,351269455,2725,2725,2730,2725,1376
|
|
20240715,093800,347519240,2730,2725,2730,2725,1113
|
|
20240715,093700,344486260,2730,2730,2730,2725,3760
|
|
20240715,093600,334237165,2730,2730,2730,2730,6902
|
|
20240715,093500,315394705,2730,2715,2730,2715,5479
|
|
20240715,093400,300470435,2720,2715,2720,2715,917
|
|
20240715,093300,297980775,2710,2710,2710,2710,325
|
|
20240715,093200,297100025,2710,2710,2710,2710,6311
|
|
20240715,093100,279997215,2705,2705,2705,2705,66
|
|
20240715,093000,279818685,2705,2710,2710,2705,732
|
|
20240715,092900,277834975,2710,2705,2710,2705,2302
|
|
20240715,092800,271598060,2705,2705,2705,2705,467
|
|
20240715,092700,270334825,2705,2700,2705,2700,4125
|
|
20240715,092600,259177245,2705,2705,2705,2700,513
|
|
20240715,092500,257792120,2705,2700,2705,2700,1892
|
|
20240715,092400,252683695,2710,2705,2710,2705,490
|
|
20240715,092300,251357930,2700,2700,2700,2700,664
|
|
20240715,092200,249565130,2695,2695,2700,2695,428
|
|
20240715,092100,248411655,2690,2690,2690,2690,2020
|
|
20240715,092000,242977855,2695,2685,2695,2685,1514
|
|
20240715,091900,238912695,2685,2695,2695,2685,13552
|
|
20240715,091800,202474365,2700,2705,2705,2700,13749
|
|
20240715,091700,165336085,2710,2710,2710,2710,1860
|
|
20240715,091600,160295485,2710,2710,2715,2710,603
|
|
20240715,091500,158661350,2715,2715,2715,2710,798
|
|
20240715,091400,156498500,2715,2715,2715,2715,1056
|
|
20240715,091300,153631460,2715,2710,2715,2710,2322
|
|
20240715,091200,147338735,2710,2710,2710,2705,6656
|
|
20240715,091100,129319345,2705,2715,2715,2705,7434
|
|
20240715,091000,109178230,2715,2710,2715,2710,1445
|
|
20240715,090900,105261765,2715,2735,2740,2715,2760
|
|
20240715,090800,97725485,2735,2715,2735,2715,8533
|
|
20240715,090700,74476095,2715,2700,2715,2700,3826
|
|
20240715,090600,64119590,2705,2700,2705,2700,3611
|
|
20240715,090500,54364890,2695,2705,2705,2695,3223
|
|
20240715,090400,45663725,2705,2700,2705,2700,744
|
|
20240715,090300,43652215,2700,2700,2705,2695,2655
|
|
20240715,090200,36490935,2700,2705,2705,2700,531
|
|
20240715,090100,35055105,2700,2700,2700,2700,3974
|
|
20240715,090000,24325305,2710,2690,2710,2690,9024
|