618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191500,528221485,3520,3520,3520,3520,5875
|
|
20240704,191400,528221485,3520,3520,3520,3520,0
|
|
20240704,191300,528221485,3520,3520,3520,3520,0
|
|
20240704,191200,528221485,3520,3520,3520,3520,0
|
|
20240704,191100,528221485,3520,3520,3520,3520,0
|
|
20240704,191000,528221485,3520,3520,3520,3520,0
|
|
20240704,190900,528221485,3520,3520,3520,3520,0
|
|
20240704,190800,528221485,3520,3520,3520,3520,0
|
|
20240704,190700,528221485,3520,3520,3520,3520,0
|
|
20240704,190600,528221485,3520,3520,3520,3520,0
|
|
20240704,190500,528221485,3520,3520,3520,3520,0
|
|
20240704,190400,528221485,3520,3520,3520,3520,0
|
|
20240704,190300,528221485,3520,3520,3520,3520,0
|
|
20240704,190200,528221485,3520,3520,3520,3520,0
|
|
20240704,190100,528221485,3520,3520,3520,3520,0
|
|
20240704,190000,528221485,3520,3520,3520,3520,0
|
|
20240704,185900,528221485,3520,3520,3520,3520,0
|
|
20240704,185800,528221485,3520,3520,3520,3520,0
|
|
20240704,185700,528221485,3520,3520,3520,3520,0
|
|
20240704,185600,528221485,3520,3520,3520,3520,0
|
|
20240704,185500,528221485,3520,3520,3520,3520,0
|
|
20240704,185400,528221485,3520,3520,3520,3520,0
|
|
20240704,185300,528221485,3520,3520,3520,3520,0
|
|
20240704,185200,528221485,3520,3520,3520,3520,0
|
|
20240704,185100,528221485,3520,3520,3520,3520,0
|
|
20240704,185000,528221485,3520,3520,3520,3520,0
|
|
20240704,184900,528221485,3520,3520,3520,3520,0
|
|
20240704,184800,528221485,3520,3520,3520,3520,0
|
|
20240704,184700,528221485,3520,3520,3520,3520,0
|
|
20240704,184600,528221485,3520,3520,3520,3520,0
|
|
20240704,184500,528221485,3520,3520,3520,3520,5875
|
|
20240704,184400,528221485,3520,3520,3520,3520,0
|
|
20240704,184300,528221485,3520,3520,3520,3520,0
|
|
20240704,184200,528221485,3520,3520,3520,3520,0
|
|
20240704,184100,528221485,3520,3520,3520,3520,0
|
|
20240704,184000,528221485,3520,3520,3520,3520,0
|
|
20240704,183900,528221485,3520,3520,3520,3520,0
|
|
20240704,183800,528221485,3520,3520,3520,3520,0
|
|
20240704,183700,528221485,3520,3520,3520,3520,0
|
|
20240704,183600,528221485,3520,3520,3520,3520,0
|
|
20240704,183500,528221485,3520,3520,3520,3520,0
|
|
20240704,183400,528221485,3520,3520,3520,3520,0
|
|
20240704,183300,528221485,3520,3520,3520,3520,0
|
|
20240704,183200,528221485,3520,3520,3520,3520,0
|
|
20240704,183100,528221485,3520,3520,3520,3520,0
|
|
20240704,183000,528221485,3520,3520,3520,3520,0
|
|
20240704,182900,528221485,3520,3520,3520,3520,0
|
|
20240704,182800,528221485,3520,3520,3520,3520,0
|
|
20240704,182700,528221485,3520,3520,3520,3520,0
|
|
20240704,182600,528221485,3520,3520,3520,3520,0
|
|
20240704,182500,528221485,3520,3520,3520,3520,0
|
|
20240704,182400,528221485,3520,3520,3520,3520,0
|
|
20240704,182300,528221485,3520,3520,3520,3520,0
|
|
20240704,182200,528221485,3520,3520,3520,3520,0
|
|
20240704,182100,528221485,3520,3520,3520,3520,0
|
|
20240704,182000,528221485,3520,3520,3520,3520,0
|
|
20240704,181900,528221485,3520,3520,3520,3520,0
|
|
20240704,181800,528221485,3520,3520,3520,3520,0
|
|
20240704,181700,528221485,3520,3520,3520,3520,0
|
|
20240704,181600,528221485,3520,3520,3520,3520,0
|
|
20240704,181500,528221485,3520,3520,3520,3520,5875
|
|
20240704,181400,528221485,3520,3520,3520,3520,0
|
|
20240704,181300,528221485,3520,3520,3520,3520,0
|
|
20240704,181200,528221485,3520,3520,3520,3520,0
|
|
20240704,181100,528221485,3520,3520,3520,3520,0
|
|
20240704,181000,528221485,3520,3520,3520,3520,0
|
|
20240704,180900,528221485,3520,3520,3520,3520,0
|
|
20240704,180800,528221485,3520,3520,3520,3520,0
|
|
20240704,180700,528221485,3520,3520,3520,3520,0
|
|
20240704,180600,528221485,3520,3520,3520,3520,0
|
|
20240704,180500,528221485,3520,3520,3520,3520,0
|
|
20240704,180400,528221485,3520,3520,3520,3520,0
|
|
20240704,180300,528221485,3520,3520,3520,3520,0
|
|
20240704,180200,528221485,3520,3520,3520,3520,0
|
|
20240704,180100,528221485,3520,3520,3520,3520,0
|
|
20240704,180000,528221485,3520,3520,3520,3520,0
|
|
20240704,175900,528221485,3520,3520,3520,3520,0
|
|
20240704,175800,528221485,3520,3520,3520,3520,0
|
|
20240704,175700,528221485,3520,3520,3520,3520,0
|
|
20240704,175600,528221485,3520,3520,3520,3520,0
|
|
20240704,175500,528221485,3520,3520,3520,3520,0
|
|
20240704,175400,528221485,3520,3520,3520,3520,0
|
|
20240704,175300,528221485,3520,3520,3520,3520,0
|
|
20240704,175200,528221485,3520,3520,3520,3520,0
|
|
20240704,175100,528221485,3520,3520,3520,3520,0
|
|
20240704,175000,528221485,3520,3520,3520,3520,0
|
|
20240704,174900,528221485,3520,3520,3520,3520,0
|
|
20240704,174800,528221485,3520,3520,3520,3520,0
|
|
20240704,174700,528221485,3520,3520,3520,3520,0
|
|
20240704,174600,528221485,3520,3520,3520,3520,0
|
|
20240704,174500,528221485,3520,3520,3520,3520,5875
|
|
20240704,174400,528221485,3520,3520,3520,3520,0
|
|
20240704,174300,528221485,3520,3520,3520,3520,0
|
|
20240704,174200,528221485,3520,3520,3520,3520,0
|
|
20240704,174100,528221485,3520,3520,3520,3520,0
|
|
20240704,174000,528221485,3520,3520,3520,3520,0
|
|
20240704,173900,528221485,3520,3520,3520,3520,0
|
|
20240704,173800,528221485,3520,3520,3520,3520,0
|
|
20240704,173700,528221485,3520,3520,3520,3520,0
|
|
20240704,173600,528221485,3520,3520,3520,3520,0
|
|
20240704,173500,528221485,3520,3520,3520,3520,0
|
|
20240704,173400,528221485,3520,3520,3520,3520,0
|
|
20240704,173300,528221485,3520,3520,3520,3520,0
|
|
20240704,173200,528221485,3520,3520,3520,3520,0
|
|
20240704,173100,528221485,3520,3520,3520,3520,0
|
|
20240704,173000,528221485,3520,3520,3520,3520,0
|
|
20240704,172900,528221485,3520,3520,3520,3520,0
|
|
20240704,172800,528221485,3520,3520,3520,3520,0
|
|
20240704,172700,528221485,3520,3520,3520,3520,0
|
|
20240704,172600,528221485,3520,3520,3520,3520,0
|
|
20240704,172500,528221485,3520,3520,3520,3520,0
|
|
20240704,172400,528221485,3520,3520,3520,3520,0
|
|
20240704,172300,528221485,3520,3520,3520,3520,0
|
|
20240704,172200,528221485,3520,3520,3520,3520,0
|
|
20240704,172100,528221485,3520,3520,3520,3520,0
|
|
20240704,172000,528221485,3520,3520,3520,3520,0
|
|
20240704,171900,528221485,3520,3520,3520,3520,0
|
|
20240704,171800,528221485,3520,3520,3520,3520,0
|
|
20240704,171700,528221485,3520,3520,3520,3520,0
|
|
20240704,171600,528221485,3520,3520,3520,3520,0
|
|
20240704,171500,528221485,3520,3520,3520,3520,5875
|
|
20240704,171400,528221485,3520,3520,3520,3520,0
|
|
20240704,171300,528221485,3520,3520,3520,3520,0
|
|
20240704,171200,528221485,3520,3520,3520,3520,0
|
|
20240704,171100,528221485,3520,3520,3520,3520,0
|
|
20240704,171000,528221485,3520,3520,3520,3520,0
|
|
20240704,170900,528221485,3520,3520,3520,3520,0
|
|
20240704,170800,528221485,3520,3520,3520,3520,0
|
|
20240704,170700,528221485,3520,3520,3520,3520,0
|
|
20240704,170600,528221485,3520,3520,3520,3520,0
|
|
20240704,170500,528221485,3520,3520,3520,3520,0
|
|
20240704,170400,528221485,3520,3520,3520,3520,0
|
|
20240704,170300,528221485,3520,3520,3520,3520,0
|
|
20240704,170200,528221485,3520,3520,3520,3520,0
|
|
20240704,170100,528221485,3520,3520,3520,3520,0
|
|
20240704,170000,528221485,3520,3520,3520,3520,0
|
|
20240704,165900,528221485,3520,3520,3520,3520,0
|
|
20240704,165800,528221485,3520,3520,3520,3520,0
|
|
20240704,165700,528221485,3520,3520,3520,3520,0
|
|
20240704,165600,528221485,3520,3520,3520,3520,0
|
|
20240704,165500,528221485,3520,3520,3520,3520,0
|
|
20240704,165400,528221485,3520,3520,3520,3520,0
|
|
20240704,165300,528221485,3520,3520,3520,3520,0
|
|
20240704,165200,528221485,3520,3520,3520,3520,0
|
|
20240704,165100,528221485,3520,3520,3520,3520,0
|
|
20240704,165000,528221485,3520,3520,3520,3520,0
|
|
20240704,164900,528221485,3520,3520,3520,3520,0
|
|
20240704,164800,528221485,3520,3520,3520,3520,0
|
|
20240704,164700,528221485,3520,3520,3520,3520,0
|
|
20240704,164600,528221485,3520,3520,3520,3520,0
|
|
20240704,164500,528221485,3520,3520,3520,3520,5875
|
|
20240704,164400,528221485,3520,3520,3520,3520,0
|
|
20240704,164300,528221485,3520,3520,3520,3520,0
|
|
20240704,164200,528221485,3520,3520,3520,3520,0
|
|
20240704,164100,528221485,3520,3520,3520,3520,0
|
|
20240704,164000,528221485,3520,3520,3520,3520,0
|
|
20240704,163900,528221485,3520,3520,3520,3520,0
|
|
20240704,163800,528221485,3520,3520,3520,3520,0
|
|
20240704,163700,528221485,3520,3520,3520,3520,0
|
|
20240704,163600,528221485,3520,3520,3520,3520,0
|
|
20240704,163500,528221485,3520,3520,3520,3520,0
|
|
20240704,163400,528221485,3520,3520,3520,3520,0
|
|
20240704,163300,528221485,3520,3520,3520,3520,0
|
|
20240704,163200,528221485,3520,3520,3520,3520,0
|
|
20240704,163100,528221485,3520,3520,3520,3520,0
|
|
20240704,163000,528221485,3520,3520,3520,3520,0
|
|
20240704,162900,528221485,3520,3520,3520,3520,0
|
|
20240704,162800,528221485,3520,3520,3520,3520,0
|
|
20240704,162700,528221485,3520,3520,3520,3520,0
|
|
20240704,162600,528221485,3520,3520,3520,3520,0
|
|
20240704,162500,528221485,3520,3520,3520,3520,0
|
|
20240704,162400,528221485,3520,3520,3520,3520,0
|
|
20240704,162300,528221485,3520,3520,3520,3520,0
|
|
20240704,162200,528221485,3520,3520,3520,3520,0
|
|
20240704,162100,528221485,3520,3520,3520,3520,0
|
|
20240704,162000,528221485,3520,3520,3520,3520,0
|
|
20240704,161900,528221485,3520,3520,3520,3520,0
|
|
20240704,161800,528221485,3520,3520,3520,3520,0
|
|
20240704,161700,528221485,3520,3520,3520,3520,0
|
|
20240704,161600,528221485,3520,3520,3520,3520,0
|
|
20240704,161500,528221485,3520,3520,3520,3520,5875
|
|
20240704,161400,528221485,3520,3520,3520,3520,0
|
|
20240704,161300,528221485,3520,3520,3520,3520,0
|
|
20240704,161200,528221485,3520,3520,3520,3520,0
|
|
20240704,161100,528221485,3520,3520,3520,3520,0
|
|
20240704,161000,528221485,3520,3520,3520,3520,0
|
|
20240704,160900,528221485,3520,3520,3520,3520,0
|
|
20240704,160800,528221485,3520,3520,3520,3520,0
|
|
20240704,160700,528221485,3520,3520,3520,3520,0
|
|
20240704,160600,528221485,3520,3520,3520,3520,0
|
|
20240704,160500,528221485,3520,3520,3520,3520,0
|
|
20240704,160400,528221485,3520,3520,3520,3520,0
|
|
20240704,160300,528221485,3520,3520,3520,3520,0
|
|
20240704,160200,528221485,3520,3520,3520,3520,0
|
|
20240704,160100,528221485,3520,3520,3520,3520,0
|
|
20240704,160000,528221485,3520,3520,3520,3520,0
|
|
20240704,155900,528221485,3520,3520,3520,3520,0
|
|
20240704,155800,528221485,3520,3520,3520,3520,0
|
|
20240704,155700,528221485,3520,3520,3520,3520,0
|
|
20240704,155600,528221485,3520,3520,3520,3520,0
|
|
20240704,155500,528221485,3520,3520,3520,3520,0
|
|
20240704,155400,528221485,3520,3520,3520,3520,0
|
|
20240704,155300,528221485,3520,3520,3520,3520,0
|
|
20240704,155200,528221485,3520,3520,3520,3520,0
|
|
20240704,155100,528221485,3520,3520,3520,3520,0
|
|
20240704,155000,528221485,3520,3520,3520,3520,0
|
|
20240704,154900,528221485,3520,3520,3520,3520,0
|
|
20240704,154800,528221485,3520,3520,3520,3520,0
|
|
20240704,154700,528221485,3520,3520,3520,3520,0
|
|
20240704,154600,528221485,3520,3520,3520,3520,0
|
|
20240704,154500,528221485,3520,3520,3520,3520,5875
|
|
20240704,154400,528221485,3520,3520,3520,3520,0
|
|
20240704,154300,528221485,3520,3520,3520,3520,0
|
|
20240704,154200,528221485,3520,3520,3520,3520,0
|
|
20240704,154100,528221485,3520,3520,3520,3520,0
|
|
20240704,154000,528221485,3520,3520,3520,3520,0
|
|
20240704,153900,528221485,3520,3520,3520,3520,0
|
|
20240704,153800,528221485,3520,3520,3520,3520,0
|
|
20240704,153700,528221485,3520,3520,3520,3520,0
|
|
20240704,153600,528221485,3520,3520,3520,3520,0
|
|
20240704,153500,528221485,3520,3520,3520,3520,0
|
|
20240704,153400,528221485,3520,3520,3520,3520,0
|
|
20240704,153300,528221485,3520,3520,3520,3520,0
|
|
20240704,153200,528221485,3520,3520,3520,3520,0
|
|
20240704,153100,528221485,3520,3520,3520,3520,0
|
|
20240704,153000,528221485,3520,3520,3520,3520,5875
|
|
20240704,152900,507541485,3515,3515,3515,3515,0
|
|
20240704,152800,507541485,3515,3515,3515,3515,0
|
|
20240704,152700,507541485,3515,3515,3515,3515,0
|
|
20240704,152600,507541485,3515,3515,3515,3515,0
|
|
20240704,152500,507541485,3515,3515,3515,3515,0
|
|
20240704,152400,507541485,3515,3515,3515,3515,0
|
|
20240704,152300,507541485,3515,3515,3515,3515,0
|
|
20240704,152200,507541485,3515,3515,3515,3515,0
|
|
20240704,152100,507541485,3515,3515,3515,3515,0
|
|
20240704,152000,507541485,3515,3515,3515,3515,0
|
|
20240704,151900,507541485,3515,3515,3515,3515,2083
|
|
20240704,151800,500219740,3520,3515,3520,3515,595
|
|
20240704,151700,498127040,3515,3515,3515,3515,78
|
|
20240704,151600,497852870,3515,3515,3515,3510,392
|
|
20240704,151500,496474995,3515,3515,3515,3515,2500
|
|
20240704,151400,487687495,3515,3515,3515,3515,263
|
|
20240704,151300,486763050,3515,3515,3515,3515,223
|
|
20240704,151200,485979205,3515,3515,3515,3515,197
|
|
20240704,151100,485286750,3515,3510,3515,3500,1165
|
|
20240704,151000,481203670,3515,3510,3515,3510,361
|
|
20240704,150900,479934760,3510,3510,3510,3510,154
|
|
20240704,150800,479394220,3510,3510,3510,3510,157
|
|
20240704,150700,478843150,3510,3515,3515,3505,437
|
|
20240704,150600,477309130,3505,3510,3515,3505,812
|
|
20240704,150500,474459450,3515,3515,3515,3515,374
|
|
20240704,150400,473144840,3515,3515,3515,3515,285
|
|
20240704,150300,472143065,3515,3515,3515,3510,454
|
|
20240704,150200,470547505,3515,3515,3515,3515,0
|
|
20240704,150100,470547505,3515,3515,3515,3515,296
|
|
20240704,150000,469507065,3515,3505,3515,3505,418
|
|
20240704,145900,468039495,3515,3510,3515,3510,4480
|
|
20240704,145800,452292525,3510,3510,3510,3510,164
|
|
20240704,145700,451716885,3500,3510,3510,3500,330
|
|
20240704,145600,450561475,3510,3510,3510,3510,493
|
|
20240704,145500,448831045,3505,3510,3510,3505,29
|
|
20240704,145400,448729395,3510,3510,3510,3510,403
|
|
20240704,145300,447314865,3510,3505,3510,3505,2001
|
|
20240704,145200,440301355,3505,3505,3505,3505,98
|
|
20240704,145100,439957865,3505,3505,3505,3505,185
|
|
20240704,145000,439309440,3505,3505,3510,3505,1115
|
|
20240704,144900,435401360,3500,3510,3510,3500,1441
|
|
20240704,144800,430353530,3510,3520,3520,3510,229
|
|
20240704,144700,429547550,3520,3520,3520,3520,0
|
|
20240704,144600,429547550,3520,3520,3520,3520,217
|
|
20240704,144500,428783710,3520,3520,3520,3520,1556
|
|
20240704,144400,423306590,3520,3515,3520,3515,223
|
|
20240704,144300,422521640,3520,3515,3520,3515,10
|
|
20240704,144200,422486445,3520,3520,3520,3520,203
|
|
20240704,144100,421771885,3520,3520,3520,3520,164
|
|
20240704,144000,421194605,3520,3520,3520,3515,296
|
|
20240704,143900,420152935,3520,3520,3520,3520,145
|
|
20240704,143800,419642535,3520,3510,3520,3510,391
|
|
20240704,143700,418266250,3520,3510,3520,3510,939
|
|
20240704,143600,414965350,3515,3515,3515,3515,0
|
|
20240704,143500,414965350,3515,3500,3515,3500,412
|
|
20240704,143400,413522270,3505,3500,3505,3500,223
|
|
20240704,143300,412740700,3505,3505,3510,3505,282
|
|
20240704,143200,411752285,3510,3515,3515,3510,1110
|
|
20240704,143100,407851920,3515,3515,3515,3505,1433
|
|
20240704,143000,402815025,3515,3515,3515,3515,1086
|
|
20240704,142900,398997735,3515,3505,3515,3505,2670
|
|
20240704,142800,389617215,3505,3505,3505,3505,1
|
|
20240704,142700,389613710,3510,3505,3510,3505,354
|
|
20240704,142600,388371650,3510,3510,3510,3510,167
|
|
20240704,142500,387785480,3510,3510,3510,3510,0
|
|
20240704,142400,387785480,3510,3505,3510,3505,250
|
|
20240704,142300,386908100,3510,3505,3510,3505,531
|
|
20240704,142200,385045745,3505,3505,3505,3505,10
|
|
20240704,142100,385010695,3505,3505,3510,3505,50
|
|
20240704,142000,384835310,3505,3505,3505,3505,0
|
|
20240704,141900,384835310,3505,3510,3510,3505,1047
|
|
20240704,141800,381164490,3505,3505,3505,3505,0
|
|
20240704,141700,381164490,3505,3510,3510,3505,560
|
|
20240704,141600,379200390,3510,3510,3510,3510,195
|
|
20240704,141500,378515940,3510,3510,3510,3510,310
|
|
20240704,141400,377427840,3510,3510,3510,3505,257
|
|
20240704,141300,376525775,3510,3505,3510,3505,673
|
|
20240704,141200,374166090,3505,3505,3505,3505,515
|
|
20240704,141100,372361015,3505,3505,3505,3505,2
|
|
20240704,141000,372354005,3505,3505,3505,3505,401
|
|
20240704,140900,370948500,3500,3500,3500,3500,0
|
|
20240704,140800,370948500,3500,3505,3505,3500,350
|
|
20240704,140700,369721785,3505,3505,3505,3505,187
|
|
20240704,140600,369066350,3500,3500,3500,3500,0
|
|
20240704,140500,369066350,3500,3500,3500,3500,291
|
|
20240704,140400,368047850,3505,3505,3505,3505,546
|
|
20240704,140300,366134120,3505,3505,3505,3505,164
|
|
20240704,140200,365559300,3505,3505,3505,3505,0
|
|
20240704,140100,365559300,3505,3505,3505,3505,263
|
|
20240704,140000,364637485,3505,3505,3505,3500,283
|
|
20240704,135900,363645575,3505,3505,3505,3505,211
|
|
20240704,135800,362906020,3500,3500,3505,3500,2637
|
|
20240704,135700,353670695,3500,3500,3500,3500,259
|
|
20240704,135600,352764195,3500,3500,3500,3490,328
|
|
20240704,135500,351616315,3500,3495,3500,3495,194
|
|
20240704,135400,350937570,3495,3495,3495,3495,149
|
|
20240704,135300,350416815,3500,3500,3500,3500,223
|
|
20240704,135200,349636315,3490,3490,3490,3490,10
|
|
20240704,135100,349601415,3500,3495,3500,3495,262
|
|
20240704,135000,348684435,3500,3490,3500,3490,247
|
|
20240704,134900,347820460,3495,3495,3495,3495,0
|
|
20240704,134800,347820460,3495,3495,3495,3495,199
|
|
20240704,134700,347124955,3500,3500,3500,3500,1168
|
|
20240704,134600,343036955,3500,3500,3500,3500,229
|
|
20240704,134500,342235455,3500,3500,3500,3500,169
|
|
20240704,134400,341643955,3500,3500,3500,3500,240
|
|
20240704,134300,340803955,3495,3495,3495,3495,0
|
|
20240704,134200,340803955,3495,3495,3495,3495,1234
|
|
20240704,134100,336491125,3500,3500,3500,3500,224
|
|
20240704,134000,335707125,3495,3500,3500,3495,255
|
|
20240704,133900,334814725,3495,3495,3495,3495,103
|
|
20240704,133800,334454740,3495,3495,3495,3495,500
|
|
20240704,133700,332707240,3500,3500,3500,3500,229
|
|
20240704,133600,331905740,3500,3500,3500,3500,315
|
|
20240704,133500,330803240,3495,3500,3500,3495,272
|
|
20240704,133400,329851260,3500,3500,3500,3500,0
|
|
20240704,133300,329851260,3500,3495,3500,3495,541
|
|
20240704,133200,327959175,3495,3495,3495,3495,519
|
|
20240704,133100,326145270,3495,3495,3495,3490,1854
|
|
20240704,133000,319665545,3500,3500,3500,3500,167
|
|
20240704,132900,319081045,3495,3495,3495,3495,59
|
|
20240704,132800,318874840,3495,3495,3495,3495,151
|
|
20240704,132700,318347095,3495,3495,3495,3495,621
|
|
20240704,132600,316176700,3495,3495,3495,3490,1003
|
|
20240704,132500,312671240,3495,3495,3495,3495,217
|
|
20240704,132400,311912825,3490,3495,3495,3490,180
|
|
20240704,132300,311283800,3495,3495,3495,3490,181
|
|
20240704,132200,310651255,3495,3495,3495,3495,151
|
|
20240704,132100,310123510,3490,3490,3490,3490,1957
|
|
20240704,132000,303293580,3490,3485,3490,3485,368
|
|
20240704,131900,302010260,3485,3485,3485,3485,205
|
|
20240704,131800,301295835,3490,3490,3490,3485,320
|
|
20240704,131700,300179545,3490,3490,3490,3485,1005
|
|
20240704,131600,296672345,3490,3485,3490,3485,801
|
|
20240704,131500,293878450,3485,3485,3485,3485,510
|
|
20240704,131400,292101100,3480,3485,3485,3480,499
|
|
20240704,131300,290362135,3485,3485,3485,3485,405
|
|
20240704,131200,288950710,3485,3485,3485,3485,448
|
|
20240704,131100,287389430,3485,3485,3485,3485,388
|
|
20240704,131000,286037250,3485,3485,3485,3485,0
|
|
20240704,130900,286037250,3485,3485,3485,3485,174
|
|
20240704,130800,285430860,3485,3485,3485,3485,195
|
|
20240704,130700,284751285,3485,3485,3485,3485,232
|
|
20240704,130600,283942765,3480,3480,3480,3480,292
|
|
20240704,130500,282926605,3480,3480,3480,3480,147
|
|
20240704,130400,282415045,3480,3480,3480,3480,0
|
|
20240704,130300,282415045,3480,3480,3480,3480,263
|
|
20240704,130200,281499805,3480,3480,3480,3480,160
|
|
20240704,130100,280943005,3485,3485,3485,3485,192
|
|
20240704,130000,280273885,3485,3480,3485,3480,729
|
|
20240704,125900,277736085,3480,3480,3480,3480,0
|
|
20240704,125800,277736085,3480,3475,3480,3475,317
|
|
20240704,125700,276633375,3475,3475,3475,3475,200
|
|
20240704,125600,275938375,3475,3480,3480,3475,154
|
|
20240704,125500,275402470,3480,3475,3480,3475,169
|
|
20240704,125400,274814355,3475,3475,3475,3475,159
|
|
20240704,125300,274261830,3475,3475,3475,3475,131
|
|
20240704,125200,273806605,3480,3480,3480,3480,213
|
|
20240704,125100,273065365,3480,3480,3480,3480,236
|
|
20240704,125000,272244085,3475,3480,3480,3475,227
|
|
20240704,124900,271454225,3480,3480,3480,3480,159
|
|
20240704,124800,270900905,3480,3480,3480,3480,0
|
|
20240704,124700,270900905,3480,3470,3480,3470,280
|
|
20240704,124600,269927475,3480,3475,3480,3475,258
|
|
20240704,124500,269029665,3475,3475,3475,3475,199
|
|
20240704,124400,268338140,3475,3475,3475,3475,19
|
|
20240704,124300,268272115,3475,3475,3475,3475,309
|
|
20240704,124200,267198340,3475,3475,3475,3475,227
|
|
20240704,124100,266409515,3475,3475,3475,3475,0
|
|
20240704,124000,266409515,3475,3475,3475,3475,238
|
|
20240704,123900,265582465,3475,3470,3475,3470,261
|
|
20240704,123800,264675870,3475,3475,3475,3475,236
|
|
20240704,123700,263855770,3475,3475,3475,3475,10
|
|
20240704,123600,263821020,3475,3475,3475,3475,218
|
|
20240704,123500,263063470,3475,3470,3475,3470,175
|
|
20240704,123400,262455375,3470,3470,3470,3470,43
|
|
20240704,123300,262306165,3465,3465,3465,3465,252
|
|
20240704,123200,261432985,3465,3465,3465,3465,0
|
|
20240704,123100,261432985,3465,3465,3465,3465,151
|
|
20240704,123000,260909770,3465,3470,3470,3465,62
|
|
20240704,122900,260694790,3475,3475,3475,3475,0
|
|
20240704,122800,260694790,3475,3470,3475,3470,2
|
|
20240704,122700,260687845,3465,3465,3465,3465,800
|
|
20240704,122600,257915845,3475,3475,3475,3475,166
|
|
20240704,122500,257338995,3475,3475,3475,3475,1000
|
|
20240704,122400,253863995,3475,3475,3475,3475,0
|
|
20240704,122300,253863995,3475,3470,3475,3470,4
|
|
20240704,122200,253850110,3465,3465,3465,3465,0
|
|
20240704,122100,253850110,3465,3465,3465,3465,708
|
|
20240704,122000,251396890,3475,3475,3475,3475,6
|
|
20240704,121900,251376040,3470,3470,3470,3470,0
|
|
20240704,121800,251376040,3470,3470,3470,3470,0
|
|
20240704,121700,251376040,3470,3470,3470,3470,0
|
|
20240704,121600,251376040,3470,3470,3470,3470,1001
|
|
20240704,121500,247902570,3475,3480,3480,3475,449
|
|
20240704,121400,246341250,3480,3475,3480,3475,3
|
|
20240704,121300,246330815,3475,3475,3475,3475,104
|
|
20240704,121200,245969415,3475,3475,3475,3475,692
|
|
20240704,121100,243564715,3475,3465,3475,3465,1300
|
|
20240704,121000,239057215,3465,3465,3465,3465,0
|
|
20240704,120900,239057215,3465,3475,3475,3465,841
|
|
20240704,120800,236137270,3475,3470,3475,3470,164
|
|
20240704,120700,235567390,3470,3470,3470,3470,0
|
|
20240704,120600,235567390,3470,3470,3470,3470,0
|
|
20240704,120500,235567390,3470,3470,3475,3470,72
|
|
20240704,120400,235317315,3460,3460,3460,3460,1000
|
|
20240704,120300,231857315,3475,3470,3475,3470,321
|
|
20240704,120200,230742355,3475,3475,3475,3475,428
|
|
20240704,120100,229255055,3475,3470,3475,3470,520
|
|
20240704,120000,227450555,3475,3475,3475,3475,207
|
|
20240704,115900,226731230,3460,3470,3475,3460,1202
|
|
20240704,115800,222560170,3470,3465,3470,3465,2351
|
|
20240704,115700,214413260,3465,3465,3465,3465,0
|
|
20240704,115600,214413260,3465,3460,3465,3460,1348
|
|
20240704,115500,209748770,3460,3460,3460,3460,156
|
|
20240704,115400,209209010,3460,3460,3460,3460,214
|
|
20240704,115300,208468570,3460,3460,3460,3460,163
|
|
20240704,115200,207904590,3460,3460,3460,3460,201
|
|
20240704,115100,207209130,3460,3460,3460,3460,0
|
|
20240704,115000,207209130,3460,3460,3460,3460,247
|
|
20240704,114900,206354510,3450,3450,3450,3450,1
|
|
20240704,114800,206351060,3460,3455,3460,3455,233
|
|
20240704,114700,205544900,3450,3450,3450,3450,2
|
|
20240704,114600,205538000,3445,3445,3445,3445,339
|
|
20240704,114500,204370145,3445,3445,3445,3445,0
|
|
20240704,114400,204370145,3445,3450,3450,3445,50
|
|
20240704,114300,204197885,3445,3455,3460,3445,1194
|
|
20240704,114200,200079995,3460,3460,3460,3460,166
|
|
20240704,114100,199505635,3460,3455,3460,3455,159
|
|
20240704,114000,198955520,3460,3460,3460,3460,223
|
|
20240704,113900,198183940,3460,3460,3460,3460,5
|
|
20240704,113800,198166640,3460,3455,3460,3455,223
|
|
20240704,113700,197396160,3455,3455,3455,3455,0
|
|
20240704,113600,197396160,3455,3455,3455,3455,0
|
|
20240704,113500,197396160,3455,3455,3455,3445,2233
|
|
20240704,113400,189692950,3455,3455,3455,3455,167
|
|
20240704,113300,189115965,3455,3455,3455,3455,188
|
|
20240704,113200,188466425,3455,3455,3455,3455,183
|
|
20240704,113100,187834160,3450,3450,3450,3450,613
|
|
20240704,113000,185719310,3445,3445,3445,3445,2078
|
|
20240704,112900,178560600,3445,3445,3445,3445,6
|
|
20240704,112800,178539930,3445,3445,3445,3445,0
|
|
20240704,112700,178539930,3445,3445,3445,3445,0
|
|
20240704,112600,178539930,3445,3445,3445,3445,0
|
|
20240704,112500,178539930,3445,3440,3445,3440,694
|
|
20240704,112400,176152555,3440,3440,3440,3440,300
|
|
20240704,112300,175120555,3440,3430,3440,3430,119
|
|
20240704,112200,174711295,3430,3430,3430,3430,382
|
|
20240704,112100,173401035,3430,3430,3430,3430,0
|
|
20240704,112000,173401035,3430,3430,3430,3430,0
|
|
20240704,111900,173401035,3430,3430,3430,3430,0
|
|
20240704,111800,173401035,3430,3430,3430,3430,30
|
|
20240704,111700,173298135,3430,3430,3430,3430,88
|
|
20240704,111600,172996295,3430,3430,3430,3430,0
|
|
20240704,111500,172996295,3430,3430,3430,3430,0
|
|
20240704,111400,172996295,3430,3430,3430,3430,0
|
|
20240704,111300,172996295,3430,3435,3435,3430,214
|
|
20240704,111200,172262025,3435,3435,3435,3435,0
|
|
20240704,111100,172262025,3435,3435,3435,3435,33
|
|
20240704,111000,172148670,3440,3440,3440,3440,107
|
|
20240704,110900,171780590,3440,3440,3440,3440,5
|
|
20240704,110800,171763390,3435,3435,3435,3435,0
|
|
20240704,110700,171763390,3435,3435,3435,3435,0
|
|
20240704,110600,171763390,3435,3435,3435,3435,25
|
|
20240704,110500,171677515,3435,3435,3435,3435,676
|
|
20240704,110400,169355455,3430,3430,3430,3430,100
|
|
20240704,110300,169012455,3435,3435,3435,3435,0
|
|
20240704,110200,169012455,3435,3435,3435,3435,0
|
|
20240704,110100,169012455,3435,3435,3435,3435,0
|
|
20240704,110000,169012455,3435,3435,3435,3435,3
|
|
20240704,105900,169002150,3435,3435,3435,3435,172
|
|
20240704,105800,168411330,3435,3435,3435,3435,1128
|
|
20240704,105700,164536650,3430,3430,3430,3430,100
|
|
20240704,105600,164193650,3430,3430,3430,3430,911
|
|
20240704,105500,161068920,3430,3425,3430,3425,442
|
|
20240704,105400,159552865,3425,3425,3425,3425,0
|
|
20240704,105300,159552865,3425,3425,3425,3425,0
|
|
20240704,105200,159552865,3425,3425,3425,3425,169
|
|
20240704,105100,158974040,3420,3420,3420,3420,154
|
|
20240704,105000,158447360,3420,3420,3420,3420,0
|
|
20240704,104900,158447360,3420,3415,3420,3415,3749
|
|
20240704,104800,145626140,3415,3415,3415,3415,0
|
|
20240704,104700,145626140,3415,3415,3415,3415,5
|
|
20240704,104600,145609065,3415,3415,3415,3415,40
|
|
20240704,104500,145472465,3420,3420,3420,3420,0
|
|
20240704,104400,145472465,3420,3415,3420,3415,5
|
|
20240704,104300,145455385,3415,3420,3420,3415,248
|
|
20240704,104200,144607965,3415,3415,3415,3415,164
|
|
20240704,104100,144047905,3420,3420,3420,3420,0
|
|
20240704,104000,144047905,3420,3420,3420,3420,1
|
|
20240704,103900,144044485,3415,3415,3415,3415,2
|
|
20240704,103800,144037655,3410,3410,3410,3410,0
|
|
20240704,103700,144037655,3410,3410,3410,3410,0
|
|
20240704,103600,144037655,3410,3410,3410,3410,1020
|
|
20240704,103500,140559455,3415,3415,3415,3415,0
|
|
20240704,103400,140559455,3415,3420,3420,3415,1676
|
|
20240704,103300,134835905,3425,3425,3425,3425,0
|
|
20240704,103200,134835905,3425,3425,3425,3425,0
|
|
20240704,103100,134835905,3425,3420,3425,3420,181
|
|
20240704,103000,134216380,3420,3420,3420,3420,0
|
|
20240704,102900,134216380,3420,3425,3425,3420,4000
|
|
20240704,102800,120530285,3430,3430,3430,3430,0
|
|
20240704,102700,120530285,3430,3430,3430,3430,561
|
|
20240704,102600,118606055,3430,3430,3430,3430,0
|
|
20240704,102500,118606055,3430,3430,3430,3430,0
|
|
20240704,102400,118606055,3430,3435,3435,3430,168
|
|
20240704,102300,118029810,3440,3440,3440,3440,0
|
|
20240704,102200,118029810,3440,3440,3440,3440,0
|
|
20240704,102100,118029810,3440,3440,3440,3440,0
|
|
20240704,102000,118029810,3440,3440,3440,3440,30
|
|
20240704,101900,117926610,3440,3435,3440,3435,261
|
|
20240704,101800,117028790,3435,3435,3435,3435,110
|
|
20240704,101700,116650940,3435,3435,3435,3435,0
|
|
20240704,101600,116650940,3435,3435,3435,3435,0
|
|
20240704,101500,116650940,3435,3435,3435,3435,26
|
|
20240704,101400,116561630,3440,3440,3440,3440,0
|
|
20240704,101300,116561630,3440,3440,3440,3440,0
|
|
20240704,101200,116561630,3440,3440,3440,3440,0
|
|
20240704,101100,116561630,3440,3440,3440,3440,0
|
|
20240704,101000,116561630,3440,3440,3440,3440,0
|
|
20240704,100900,116561630,3440,3440,3440,3440,0
|
|
20240704,100800,116561630,3440,3440,3440,3440,0
|
|
20240704,100700,116561630,3440,3440,3440,3440,100
|
|
20240704,100600,116217630,3435,3435,3435,3435,0
|
|
20240704,100500,116217630,3435,3435,3435,3435,0
|
|
20240704,100400,116217630,3435,3435,3435,3435,550
|
|
20240704,100300,114328380,3435,3435,3435,3435,0
|
|
20240704,100200,114328380,3435,3435,3435,3435,1500
|
|
20240704,100100,109175880,3440,3440,3440,3440,64
|
|
20240704,100000,108955720,3440,3440,3440,3440,100
|
|
20240704,095900,108611720,3445,3440,3445,3440,2
|
|
20240704,095800,108604835,3445,3445,3445,3445,0
|
|
20240704,095700,108604835,3445,3445,3445,3445,0
|
|
20240704,095600,108604835,3445,3445,3445,3445,0
|
|
20240704,095500,108604835,3445,3445,3445,3445,5
|
|
20240704,095400,108587610,3445,3445,3445,3445,1
|
|
20240704,095300,108584165,3440,3440,3440,3440,0
|
|
20240704,095200,108584165,3440,3440,3440,3440,32
|
|
20240704,095100,108474085,3435,3435,3435,3435,0
|
|
20240704,095000,108474085,3435,3435,3435,3435,0
|
|
20240704,094900,108474085,3435,3435,3435,3435,0
|
|
20240704,094800,108474085,3435,3440,3440,3435,750
|
|
20240704,094700,105894205,3445,3445,3445,3445,51
|
|
20240704,094600,105718510,3450,3450,3450,3450,0
|
|
20240704,094500,105718510,3450,3450,3450,3450,1
|
|
20240704,094400,105715060,3450,3450,3450,3450,0
|
|
20240704,094300,105715060,3450,3450,3450,3450,0
|
|
20240704,094200,105715060,3450,3445,3450,3445,834
|
|
20240704,094100,102841925,3445,3445,3445,3445,0
|
|
20240704,094000,102841925,3445,3445,3445,3445,60
|
|
20240704,093900,102635225,3445,3445,3445,3445,617
|
|
20240704,093800,100509660,3445,3445,3445,3445,878
|
|
20240704,093700,97484950,3445,3445,3445,3445,40
|
|
20240704,093600,97347150,3445,3445,3445,3445,50
|
|
20240704,093500,97174900,3445,3445,3445,3445,0
|
|
20240704,093400,97174900,3445,3445,3445,3445,254
|
|
20240704,093300,96299870,3450,3450,3450,3450,12
|
|
20240704,093200,96258470,3450,3450,3450,3450,32
|
|
20240704,093100,96148070,3450,3450,3450,3450,2840
|
|
20240704,093000,86350070,3450,3450,3450,3450,1135
|
|
20240704,092900,82434320,3450,3450,3450,3450,218
|
|
20240704,092800,81682220,3455,3455,3455,3455,0
|
|
20240704,092700,81682220,3455,3455,3455,3455,2
|
|
20240704,092600,81675310,3455,3455,3455,3455,2701
|
|
20240704,092500,72343355,3460,3460,3460,3460,0
|
|
20240704,092400,72343355,3460,3460,3460,3460,46
|
|
20240704,092300,72184195,3460,3460,3460,3460,51
|
|
20240704,092200,72007735,3460,3460,3465,3460,576
|
|
20240704,092100,70014175,3465,3465,3465,3465,100
|
|
20240704,092000,69667675,3465,3465,3465,3465,3
|
|
20240704,091900,69657280,3460,3465,3465,3460,1426
|
|
20240704,091800,64723270,3460,3460,3460,3460,22
|
|
20240704,091700,64647150,3460,3455,3460,3455,1921
|
|
20240704,091600,58002765,3455,3450,3455,3450,721
|
|
20240704,091500,55514065,3455,3450,3455,3450,2494
|
|
20240704,091400,46903765,3445,3450,3450,3445,30
|
|
20240704,091300,46800315,3450,3450,3450,3450,1000
|
|
20240704,091200,43350315,3450,3445,3450,3445,561
|
|
20240704,091100,41416530,3445,3445,3445,3440,1302
|
|
20240704,091000,36931390,3440,3440,3440,3440,294
|
|
20240704,090900,35920030,3440,3435,3445,3435,1400
|
|
20240704,090800,31099390,3445,3435,3445,3435,53
|
|
20240704,090700,30916820,3445,3430,3445,3430,503
|
|
20240704,090600,29189010,3435,3425,3445,3425,2002
|
|
20240704,090500,22312815,3420,3420,3420,3420,0
|
|
20240704,090400,22312815,3420,3420,3420,3420,1
|
|
20240704,090300,22309395,3420,3430,3430,3420,13
|
|
20240704,090200,22264905,3430,3430,3430,3430,5005
|
|
20240704,090100,5097755,3420,3420,3420,3420,200
|
|
20240704,090000,4413755,3425,3415,3425,3415,1289
|