637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,193300,2414842605,2585,2585,2585,2585,0
|
|
20240708,193200,2414842605,2585,2585,2585,2585,0
|
|
20240708,193100,2414842605,2585,2585,2585,2585,0
|
|
20240708,193000,2414842605,2585,2585,2585,2585,0
|
|
20240708,192900,2414842605,2585,2585,2585,2585,0
|
|
20240708,192800,2414842605,2585,2585,2585,2585,0
|
|
20240708,192700,2414842605,2585,2585,2585,2585,0
|
|
20240708,192600,2414842605,2585,2585,2585,2585,0
|
|
20240708,192500,2414842605,2585,2585,2585,2585,0
|
|
20240708,192400,2414842605,2585,2585,2585,2585,0
|
|
20240708,192300,2414842605,2585,2585,2585,2585,0
|
|
20240708,192200,2414842605,2585,2585,2585,2585,0
|
|
20240708,192100,2414842605,2585,2585,2585,2585,0
|
|
20240708,192000,2414842605,2585,2585,2585,2585,0
|
|
20240708,191900,2414842605,2585,2585,2585,2585,0
|
|
20240708,191800,2414842605,2585,2585,2585,2585,0
|
|
20240708,191700,2414842605,2585,2585,2585,2585,0
|
|
20240708,191600,2414842605,2585,2585,2585,2585,0
|
|
20240708,191500,2414842605,2585,2585,2585,2585,0
|
|
20240708,191400,2414842605,2585,2585,2585,2585,0
|
|
20240708,191300,2414842605,2585,2585,2585,2585,0
|
|
20240708,191200,2414842605,2585,2585,2585,2585,0
|
|
20240708,191100,2414842605,2585,2585,2585,2585,0
|
|
20240708,191000,2414842605,2585,2585,2585,2585,0
|
|
20240708,190900,2414842605,2585,2585,2585,2585,0
|
|
20240708,190800,2414842605,2585,2585,2585,2585,0
|
|
20240708,190700,2414842605,2585,2585,2585,2585,0
|
|
20240708,190600,2414842605,2585,2585,2585,2585,0
|
|
20240708,190500,2414842605,2585,2585,2585,2585,0
|
|
20240708,190400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,190300,2414842605,2585,2585,2585,2585,0
|
|
20240708,190200,2414842605,2585,2585,2585,2585,0
|
|
20240708,190100,2414842605,2585,2585,2585,2585,0
|
|
20240708,190000,2414842605,2585,2585,2585,2585,0
|
|
20240708,185900,2414842605,2585,2585,2585,2585,0
|
|
20240708,185800,2414842605,2585,2585,2585,2585,0
|
|
20240708,185700,2414842605,2585,2585,2585,2585,0
|
|
20240708,185600,2414842605,2585,2585,2585,2585,0
|
|
20240708,185500,2414842605,2585,2585,2585,2585,0
|
|
20240708,185400,2414842605,2585,2585,2585,2585,0
|
|
20240708,185300,2414842605,2585,2585,2585,2585,0
|
|
20240708,185200,2414842605,2585,2585,2585,2585,0
|
|
20240708,185100,2414842605,2585,2585,2585,2585,0
|
|
20240708,185000,2414842605,2585,2585,2585,2585,0
|
|
20240708,184900,2414842605,2585,2585,2585,2585,0
|
|
20240708,184800,2414842605,2585,2585,2585,2585,0
|
|
20240708,184700,2414842605,2585,2585,2585,2585,0
|
|
20240708,184600,2414842605,2585,2585,2585,2585,0
|
|
20240708,184500,2414842605,2585,2585,2585,2585,0
|
|
20240708,184400,2414842605,2585,2585,2585,2585,0
|
|
20240708,184300,2414842605,2585,2585,2585,2585,0
|
|
20240708,184200,2414842605,2585,2585,2585,2585,0
|
|
20240708,184100,2414842605,2585,2585,2585,2585,0
|
|
20240708,184000,2414842605,2585,2585,2585,2585,0
|
|
20240708,183900,2414842605,2585,2585,2585,2585,0
|
|
20240708,183800,2414842605,2585,2585,2585,2585,0
|
|
20240708,183700,2414842605,2585,2585,2585,2585,0
|
|
20240708,183600,2414842605,2585,2585,2585,2585,0
|
|
20240708,183500,2414842605,2585,2585,2585,2585,0
|
|
20240708,183400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,183300,2414842605,2585,2585,2585,2585,0
|
|
20240708,183200,2414842605,2585,2585,2585,2585,0
|
|
20240708,183100,2414842605,2585,2585,2585,2585,0
|
|
20240708,183000,2414842605,2585,2585,2585,2585,0
|
|
20240708,182900,2414842605,2585,2585,2585,2585,0
|
|
20240708,182800,2414842605,2585,2585,2585,2585,0
|
|
20240708,182700,2414842605,2585,2585,2585,2585,0
|
|
20240708,182600,2414842605,2585,2585,2585,2585,0
|
|
20240708,182500,2414842605,2585,2585,2585,2585,0
|
|
20240708,182400,2414842605,2585,2585,2585,2585,0
|
|
20240708,182300,2414842605,2585,2585,2585,2585,0
|
|
20240708,182200,2414842605,2585,2585,2585,2585,0
|
|
20240708,182100,2414842605,2585,2585,2585,2585,0
|
|
20240708,182000,2414842605,2585,2585,2585,2585,0
|
|
20240708,181900,2414842605,2585,2585,2585,2585,0
|
|
20240708,181800,2414842605,2585,2585,2585,2585,0
|
|
20240708,181700,2414842605,2585,2585,2585,2585,0
|
|
20240708,181600,2414842605,2585,2585,2585,2585,0
|
|
20240708,181500,2414842605,2585,2585,2585,2585,0
|
|
20240708,181400,2414842605,2585,2585,2585,2585,0
|
|
20240708,181300,2414842605,2585,2585,2585,2585,0
|
|
20240708,181200,2414842605,2585,2585,2585,2585,0
|
|
20240708,181100,2414842605,2585,2585,2585,2585,0
|
|
20240708,181000,2414842605,2585,2585,2585,2585,0
|
|
20240708,180900,2414842605,2585,2585,2585,2585,0
|
|
20240708,180800,2414842605,2585,2585,2585,2585,0
|
|
20240708,180700,2414842605,2585,2585,2585,2585,0
|
|
20240708,180600,2414842605,2585,2585,2585,2585,0
|
|
20240708,180500,2414842605,2585,2585,2585,2585,0
|
|
20240708,180400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,180300,2414842605,2585,2585,2585,2585,0
|
|
20240708,180200,2414842605,2585,2585,2585,2585,0
|
|
20240708,180100,2414842605,2585,2585,2585,2585,0
|
|
20240708,180000,2414842605,2585,2585,2585,2585,0
|
|
20240708,175900,2414842605,2585,2585,2585,2585,0
|
|
20240708,175800,2414842605,2585,2585,2585,2585,0
|
|
20240708,175700,2414842605,2585,2585,2585,2585,0
|
|
20240708,175600,2414842605,2585,2585,2585,2585,0
|
|
20240708,175500,2414842605,2585,2585,2585,2585,0
|
|
20240708,175400,2414842605,2585,2585,2585,2585,0
|
|
20240708,175300,2414842605,2585,2585,2585,2585,0
|
|
20240708,175200,2414842605,2585,2585,2585,2585,0
|
|
20240708,175100,2414842605,2585,2585,2585,2585,0
|
|
20240708,175000,2414842605,2585,2585,2585,2585,0
|
|
20240708,174900,2414842605,2585,2585,2585,2585,0
|
|
20240708,174800,2414842605,2585,2585,2585,2585,0
|
|
20240708,174700,2414842605,2585,2585,2585,2585,0
|
|
20240708,174600,2414842605,2585,2585,2585,2585,0
|
|
20240708,174500,2414842605,2585,2585,2585,2585,0
|
|
20240708,174400,2414842605,2585,2585,2585,2585,0
|
|
20240708,174300,2414842605,2585,2585,2585,2585,0
|
|
20240708,174200,2414842605,2585,2585,2585,2585,0
|
|
20240708,174100,2414842605,2585,2585,2585,2585,0
|
|
20240708,174000,2414842605,2585,2585,2585,2585,0
|
|
20240708,173900,2414842605,2585,2585,2585,2585,0
|
|
20240708,173800,2414842605,2585,2585,2585,2585,0
|
|
20240708,173700,2414842605,2585,2585,2585,2585,0
|
|
20240708,173600,2414842605,2585,2585,2585,2585,0
|
|
20240708,173500,2414842605,2585,2585,2585,2585,0
|
|
20240708,173400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,173300,2414842605,2585,2585,2585,2585,0
|
|
20240708,173200,2414842605,2585,2585,2585,2585,0
|
|
20240708,173100,2414842605,2585,2585,2585,2585,0
|
|
20240708,173000,2414842605,2585,2585,2585,2585,0
|
|
20240708,172900,2414842605,2585,2585,2585,2585,0
|
|
20240708,172800,2414842605,2585,2585,2585,2585,0
|
|
20240708,172700,2414842605,2585,2585,2585,2585,0
|
|
20240708,172600,2414842605,2585,2585,2585,2585,0
|
|
20240708,172500,2414842605,2585,2585,2585,2585,0
|
|
20240708,172400,2414842605,2585,2585,2585,2585,0
|
|
20240708,172300,2414842605,2585,2585,2585,2585,0
|
|
20240708,172200,2414842605,2585,2585,2585,2585,0
|
|
20240708,172100,2414842605,2585,2585,2585,2585,0
|
|
20240708,172000,2414842605,2585,2585,2585,2585,0
|
|
20240708,171900,2414842605,2585,2585,2585,2585,0
|
|
20240708,171800,2414842605,2585,2585,2585,2585,0
|
|
20240708,171700,2414842605,2585,2585,2585,2585,0
|
|
20240708,171600,2414842605,2585,2585,2585,2585,0
|
|
20240708,171500,2414842605,2585,2585,2585,2585,0
|
|
20240708,171400,2414842605,2585,2585,2585,2585,0
|
|
20240708,171300,2414842605,2585,2585,2585,2585,0
|
|
20240708,171200,2414842605,2585,2585,2585,2585,0
|
|
20240708,171100,2414842605,2585,2585,2585,2585,0
|
|
20240708,171000,2414842605,2585,2585,2585,2585,0
|
|
20240708,170900,2414842605,2585,2585,2585,2585,0
|
|
20240708,170800,2414842605,2585,2585,2585,2585,0
|
|
20240708,170700,2414842605,2585,2585,2585,2585,0
|
|
20240708,170600,2414842605,2585,2585,2585,2585,0
|
|
20240708,170500,2414842605,2585,2585,2585,2585,0
|
|
20240708,170400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,170300,2414842605,2585,2585,2585,2585,0
|
|
20240708,170200,2414842605,2585,2585,2585,2585,0
|
|
20240708,170100,2414842605,2585,2585,2585,2585,0
|
|
20240708,170000,2414842605,2585,2585,2585,2585,0
|
|
20240708,165900,2414842605,2585,2585,2585,2585,0
|
|
20240708,165800,2414842605,2585,2585,2585,2585,0
|
|
20240708,165700,2414842605,2585,2585,2585,2585,0
|
|
20240708,165600,2414842605,2585,2585,2585,2585,0
|
|
20240708,165500,2414842605,2585,2585,2585,2585,0
|
|
20240708,165400,2414842605,2585,2585,2585,2585,0
|
|
20240708,165300,2414842605,2585,2585,2585,2585,0
|
|
20240708,165200,2414842605,2585,2585,2585,2585,0
|
|
20240708,165100,2414842605,2585,2585,2585,2585,0
|
|
20240708,165000,2414842605,2585,2585,2585,2585,0
|
|
20240708,164900,2414842605,2585,2585,2585,2585,0
|
|
20240708,164800,2414842605,2585,2585,2585,2585,0
|
|
20240708,164700,2414842605,2585,2585,2585,2585,0
|
|
20240708,164600,2414842605,2585,2585,2585,2585,0
|
|
20240708,164500,2414842605,2585,2585,2585,2585,0
|
|
20240708,164400,2414842605,2585,2585,2585,2585,0
|
|
20240708,164300,2414842605,2585,2585,2585,2585,0
|
|
20240708,164200,2414842605,2585,2585,2585,2585,0
|
|
20240708,164100,2414842605,2585,2585,2585,2585,0
|
|
20240708,164000,2414842605,2585,2585,2585,2585,0
|
|
20240708,163900,2414842605,2585,2585,2585,2585,0
|
|
20240708,163800,2414842605,2585,2585,2585,2585,0
|
|
20240708,163700,2414842605,2585,2585,2585,2585,0
|
|
20240708,163600,2414842605,2585,2585,2585,2585,0
|
|
20240708,163500,2414842605,2585,2585,2585,2585,0
|
|
20240708,163400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,163300,2414842605,2585,2585,2585,2585,0
|
|
20240708,163200,2414842605,2585,2585,2585,2585,0
|
|
20240708,163100,2414842605,2585,2585,2585,2585,0
|
|
20240708,163000,2414842605,2585,2585,2585,2585,0
|
|
20240708,162900,2414842605,2585,2585,2585,2585,0
|
|
20240708,162800,2414842605,2585,2585,2585,2585,0
|
|
20240708,162700,2414842605,2585,2585,2585,2585,0
|
|
20240708,162600,2414842605,2585,2585,2585,2585,0
|
|
20240708,162500,2414842605,2585,2585,2585,2585,0
|
|
20240708,162400,2414842605,2585,2585,2585,2585,0
|
|
20240708,162300,2414842605,2585,2585,2585,2585,0
|
|
20240708,162200,2414842605,2585,2585,2585,2585,0
|
|
20240708,162100,2414842605,2585,2585,2585,2585,0
|
|
20240708,162000,2414842605,2585,2585,2585,2585,0
|
|
20240708,161900,2414842605,2585,2585,2585,2585,0
|
|
20240708,161800,2414842605,2585,2585,2585,2585,0
|
|
20240708,161700,2414842605,2585,2585,2585,2585,0
|
|
20240708,161600,2414842605,2585,2585,2585,2585,0
|
|
20240708,161500,2414842605,2585,2585,2585,2585,0
|
|
20240708,161400,2414842605,2585,2585,2585,2585,0
|
|
20240708,161300,2414842605,2585,2585,2585,2585,0
|
|
20240708,161200,2414842605,2585,2585,2585,2585,0
|
|
20240708,161100,2414842605,2585,2585,2585,2585,0
|
|
20240708,161000,2414842605,2585,2585,2585,2585,0
|
|
20240708,160900,2414842605,2585,2585,2585,2585,0
|
|
20240708,160800,2414842605,2585,2585,2585,2585,0
|
|
20240708,160700,2414842605,2585,2585,2585,2585,0
|
|
20240708,160600,2414842605,2585,2585,2585,2585,0
|
|
20240708,160500,2414842605,2585,2585,2585,2585,0
|
|
20240708,160400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,160300,2414842605,2585,2585,2585,2585,0
|
|
20240708,160200,2414842605,2585,2585,2585,2585,0
|
|
20240708,160100,2414842605,2585,2585,2585,2585,0
|
|
20240708,160000,2414842605,2585,2585,2585,2585,0
|
|
20240708,155900,2414842605,2585,2585,2585,2585,0
|
|
20240708,155800,2414842605,2585,2585,2585,2585,0
|
|
20240708,155700,2414842605,2585,2585,2585,2585,0
|
|
20240708,155600,2414842605,2585,2585,2585,2585,0
|
|
20240708,155500,2414842605,2585,2585,2585,2585,0
|
|
20240708,155400,2414842605,2585,2585,2585,2585,0
|
|
20240708,155300,2414842605,2585,2585,2585,2585,0
|
|
20240708,155200,2414842605,2585,2585,2585,2585,0
|
|
20240708,155100,2414842605,2585,2585,2585,2585,0
|
|
20240708,155000,2414842605,2585,2585,2585,2585,0
|
|
20240708,154900,2414842605,2585,2585,2585,2585,0
|
|
20240708,154800,2414842605,2585,2585,2585,2585,0
|
|
20240708,154700,2414842605,2585,2585,2585,2585,0
|
|
20240708,154600,2414842605,2585,2585,2585,2585,0
|
|
20240708,154500,2414842605,2585,2585,2585,2585,0
|
|
20240708,154400,2414842605,2585,2585,2585,2585,0
|
|
20240708,154300,2414842605,2585,2585,2585,2585,0
|
|
20240708,154200,2414842605,2585,2585,2585,2585,0
|
|
20240708,154100,2414842605,2585,2585,2585,2585,0
|
|
20240708,154000,2414842605,2585,2585,2585,2585,0
|
|
20240708,153900,2414842605,2585,2585,2585,2585,0
|
|
20240708,153800,2414842605,2585,2585,2585,2585,0
|
|
20240708,153700,2414842605,2585,2585,2585,2585,0
|
|
20240708,153600,2414842605,2585,2585,2585,2585,0
|
|
20240708,153500,2414842605,2585,2585,2585,2585,0
|
|
20240708,153400,2414842605,2585,2585,2585,2585,15830
|
|
20240708,153300,2414842605,2585,2585,2585,2585,0
|
|
20240708,153200,2414842605,2585,2585,2585,2585,0
|
|
20240708,153100,2414842605,2585,2585,2585,2585,0
|
|
20240708,153000,2414842605,2585,2585,2585,2585,15830
|
|
20240708,152900,2373922055,2605,2605,2605,2605,0
|
|
20240708,152800,2373922055,2605,2605,2605,2605,0
|
|
20240708,152700,2373922055,2605,2605,2605,2605,0
|
|
20240708,152600,2373922055,2605,2605,2605,2605,0
|
|
20240708,152500,2373922055,2605,2605,2605,2605,0
|
|
20240708,152400,2373922055,2605,2605,2605,2605,0
|
|
20240708,152300,2373922055,2605,2605,2605,2605,0
|
|
20240708,152200,2373922055,2605,2605,2605,2605,0
|
|
20240708,152100,2373922055,2605,2605,2605,2605,0
|
|
20240708,152000,2373922055,2605,2605,2605,2605,0
|
|
20240708,151900,2373922055,2605,2620,2620,2605,509
|
|
20240708,151800,2372589030,2620,2615,2620,2605,336
|
|
20240708,151700,2371711930,2615,2615,2615,2615,371
|
|
20240708,151600,2370741765,2610,2615,2620,2610,20
|
|
20240708,151500,2370689465,2605,2620,2620,2605,5315
|
|
20240708,151400,2356765605,2620,2620,2620,2620,4712
|
|
20240708,151300,2344420165,2625,2625,2625,2625,1249
|
|
20240708,151200,2341141540,2625,2620,2625,2620,13
|
|
20240708,151100,2341107440,2620,2600,2625,2600,2729
|
|
20240708,151000,2333971855,2600,2605,2605,2600,331
|
|
20240708,150900,2333110650,2610,2610,2610,2610,0
|
|
20240708,150800,2333110650,2610,2615,2615,2610,122
|
|
20240708,150700,2332792135,2615,2610,2615,2610,211
|
|
20240708,150600,2332241375,2605,2605,2605,2605,0
|
|
20240708,150500,2332241375,2605,2605,2605,2605,1000
|
|
20240708,150400,2329636375,2605,2620,2620,2605,21
|
|
20240708,150300,2329581370,2620,2605,2620,2605,1065
|
|
20240708,150200,2326806070,2605,2605,2605,2605,0
|
|
20240708,150100,2326806070,2605,2620,2620,2605,3014
|
|
20240708,150000,2318954410,2610,2610,2610,2610,133
|
|
20240708,145900,2318607280,2610,2610,2610,2610,782
|
|
20240708,145800,2316566260,2615,2610,2615,2610,1019
|
|
20240708,145700,2313906620,2615,2615,2615,2615,0
|
|
20240708,145600,2313906620,2615,2620,2620,2610,383
|
|
20240708,145500,2312905230,2620,2620,2620,2620,1
|
|
20240708,145400,2312902610,2620,2620,2620,2615,104
|
|
20240708,145300,2312630630,2620,2620,2620,2620,1016
|
|
20240708,145200,2309968710,2620,2620,2620,2620,5
|
|
20240708,145100,2309955610,2620,2620,2620,2620,1
|
|
20240708,145000,2309952990,2615,2615,2615,2615,411
|
|
20240708,144900,2308878225,2615,2625,2625,2615,1706
|
|
20240708,144800,2304409935,2625,2620,2625,2620,1002
|
|
20240708,144700,2301784685,2625,2630,2630,2625,113
|
|
20240708,144600,2301488055,2625,2625,2625,2625,83
|
|
20240708,144500,2301270180,2625,2630,2630,2625,203
|
|
20240708,144400,2300737290,2625,2615,2625,2615,4004
|
|
20240708,144300,2290231815,2615,2620,2620,2615,17
|
|
20240708,144200,2290187280,2620,2615,2620,2610,902
|
|
20240708,144100,2287833010,2620,2620,2620,2620,39
|
|
20240708,144000,2287730830,2620,2620,2620,2615,5
|
|
20240708,143900,2287717735,2610,2620,2620,2610,238
|
|
20240708,143800,2287096535,2620,2620,2620,2610,469
|
|
20240708,143700,2285872395,2620,2620,2620,2620,1
|
|
20240708,143600,2285869775,2625,2610,2625,2610,63
|
|
20240708,143500,2285705300,2610,2625,2625,2610,43
|
|
20240708,143400,2285593025,2625,2610,2625,2610,3
|
|
20240708,143300,2285585165,2625,2630,2630,2620,2995
|
|
20240708,143200,2277723435,2630,2620,2630,2620,247
|
|
20240708,143100,2277076195,2630,2630,2630,2630,2
|
|
20240708,143000,2277070935,2630,2630,2630,2630,1
|
|
20240708,142900,2277068305,2625,2625,2630,2620,880
|
|
20240708,142800,2274759730,2635,2635,2635,2635,2
|
|
20240708,142700,2274754460,2635,2640,2640,2630,2931
|
|
20240708,142600,2267034675,2635,2630,2640,2630,1157
|
|
20240708,142500,2263986130,2635,2640,2640,2620,62
|
|
20240708,142400,2263823575,2640,2630,2650,2630,8353
|
|
20240708,142300,2241777965,2635,2605,2635,2605,11208
|
|
20240708,142200,2212416870,2600,2600,2600,2600,1
|
|
20240708,142100,2212414270,2605,2595,2605,2590,3428
|
|
20240708,142000,2203533020,2595,2595,2595,2595,400
|
|
20240708,141900,2202495020,2610,2605,2610,2605,4
|
|
20240708,141800,2202484585,2610,2595,2610,2595,191
|
|
20240708,141700,2201988910,2595,2610,2610,2595,225
|
|
20240708,141600,2201404480,2610,2605,2610,2605,502
|
|
20240708,141500,2200094935,2605,2595,2605,2595,15
|
|
20240708,141400,2200055870,2605,2605,2605,2605,0
|
|
20240708,141300,2200055870,2605,2605,2605,2605,2
|
|
20240708,141200,2200050660,2605,2605,2605,2605,2
|
|
20240708,141100,2200045450,2605,2605,2605,2605,0
|
|
20240708,141000,2200045450,2605,2605,2605,2605,36
|
|
20240708,140900,2199951670,2605,2595,2605,2595,2012
|
|
20240708,140800,2194730250,2595,2595,2595,2595,1308
|
|
20240708,140700,2191335990,2605,2600,2605,2595,702
|
|
20240708,140600,2189512260,2590,2590,2590,2590,868
|
|
20240708,140500,2187264140,2590,2595,2595,2590,6910
|
|
20240708,140400,2169367165,2605,2600,2605,2600,2
|
|
20240708,140300,2169361960,2605,2600,2605,2590,3289
|
|
20240708,140200,2160835070,2600,2595,2610,2595,1142
|
|
20240708,140100,2157869565,2595,2615,2615,2595,4079
|
|
20240708,140000,2147264315,2605,2610,2610,2605,734
|
|
20240708,135900,2145351980,2610,2605,2610,2605,291
|
|
20240708,135800,2144592795,2615,2615,2615,2615,0
|
|
20240708,135700,2144592795,2615,2615,2620,2605,2693
|
|
20240708,135600,2137553895,2615,2615,2620,2615,252
|
|
20240708,135500,2136894910,2615,2610,2620,2610,4335
|
|
20240708,135400,2125573050,2620,2610,2620,2610,1472
|
|
20240708,135300,2121725790,2615,2615,2615,2615,1
|
|
20240708,135200,2121723175,2615,2615,2615,2610,4743
|
|
20240708,135100,2109320775,2620,2620,2625,2610,243
|
|
20240708,135000,2108684810,2605,2600,2620,2600,3807
|
|
20240708,134900,2098727165,2615,2610,2615,2600,3223
|
|
20240708,134800,2090345635,2615,2610,2620,2605,1995
|
|
20240708,134700,2085146275,2620,2615,2620,2615,16
|
|
20240708,134600,2085104430,2615,2610,2615,2600,3950
|
|
20240708,134500,2074817105,2620,2620,2620,2620,0
|
|
20240708,134400,2074817105,2620,2620,2620,2620,16
|
|
20240708,134300,2074775185,2620,2620,2620,2605,951
|
|
20240708,134200,2072293190,2620,2610,2620,2610,349
|
|
20240708,134100,2071382255,2620,2625,2625,2610,320
|
|
20240708,134000,2070546930,2610,2615,2625,2610,117
|
|
20240708,133900,2070240715,2625,2625,2625,2625,14
|
|
20240708,133800,2070203965,2630,2610,2630,2610,2162
|
|
20240708,133700,2064534440,2620,2615,2620,2595,8039
|
|
20240708,133600,2043576290,2615,2625,2625,2615,1036
|
|
20240708,133500,2040862770,2615,2620,2635,2615,806
|
|
20240708,133400,2038753430,2620,2600,2650,2600,7919
|
|
20240708,133300,2017875065,2605,2615,2615,2600,1770
|
|
20240708,133200,2013267540,2615,2595,2615,2595,1095
|
|
20240708,133100,2010420330,2600,2615,2615,2600,10490
|
|
20240708,133000,1983071745,2615,2615,2615,2615,1590
|
|
20240708,132900,1978913895,2620,2630,2635,2610,6795
|
|
20240708,132800,1961106070,2630,2640,2640,2620,1582
|
|
20240708,132700,1956943470,2635,2635,2650,2630,4023
|
|
20240708,132600,1946348080,2630,2625,2660,2625,18971
|
|
20240708,132500,1896112720,2625,2635,2650,2620,10787
|
|
20240708,132400,1867610010,2635,2650,2655,2620,6065
|
|
20240708,132300,1851614680,2650,2595,2670,2590,36763
|
|
20240708,132200,1754732455,2595,2595,2610,2580,23171
|
|
20240708,132100,1694684135,2595,2610,2610,2595,25823
|
|
20240708,132000,1627553585,2605,2620,2625,2600,19007
|
|
20240708,131900,1577961425,2610,2635,2645,2600,46623
|
|
20240708,131800,1456100785,2625,2715,2730,2615,126073
|
|
20240708,131700,1120100100,2720,2650,2750,2615,175605
|
|
20240708,131600,645817540,2645,2555,2690,2555,66800
|
|
20240708,131500,470332680,2550,2555,2555,2550,71
|
|
20240708,131400,470151575,2555,2555,2555,2555,0
|
|
20240708,131300,470151575,2555,2555,2555,2555,0
|
|
20240708,131200,470151575,2555,2555,2555,2555,11
|
|
20240708,131100,470123470,2550,2550,2550,2550,0
|
|
20240708,131000,470123470,2550,2550,2550,2550,159
|
|
20240708,130900,469718020,2555,2555,2555,2555,3
|
|
20240708,130800,469710355,2545,2545,2545,2545,0
|
|
20240708,130700,469710355,2545,2555,2555,2545,2214
|
|
20240708,130600,464053705,2550,2540,2550,2540,5947
|
|
20240708,130500,448925580,2540,2540,2540,2540,1
|
|
20240708,130400,448923040,2540,2540,2540,2540,0
|
|
20240708,130300,448923040,2540,2540,2540,2540,0
|
|
20240708,130200,448923040,2540,2540,2540,2540,0
|
|
20240708,130100,448923040,2540,2540,2540,2535,12
|
|
20240708,130000,448892565,2535,2535,2535,2535,52
|
|
20240708,125900,448760745,2535,2535,2535,2535,0
|
|
20240708,125800,448760745,2535,2535,2535,2535,2
|
|
20240708,125700,448755675,2535,2535,2535,2535,0
|
|
20240708,125600,448755675,2535,2535,2535,2535,157
|
|
20240708,125500,448357680,2530,2530,2530,2530,99
|
|
20240708,125400,448107210,2530,2530,2530,2530,1
|
|
20240708,125300,448104680,2530,2535,2535,2530,6
|
|
20240708,125200,448089475,2535,2535,2535,2535,0
|
|
20240708,125100,448089475,2535,2535,2535,2535,0
|
|
20240708,125000,448089475,2535,2535,2535,2535,0
|
|
20240708,124900,448089475,2535,2535,2535,2535,0
|
|
20240708,124800,448089475,2535,2530,2535,2530,4
|
|
20240708,124700,448079340,2535,2535,2535,2535,0
|
|
20240708,124600,448079340,2535,2535,2535,2535,0
|
|
20240708,124500,448079340,2535,2535,2535,2535,0
|
|
20240708,124400,448079340,2535,2535,2535,2535,0
|
|
20240708,124300,448079340,2535,2535,2535,2535,1
|
|
20240708,124200,448076805,2535,2535,2535,2535,0
|
|
20240708,124100,448076805,2535,2535,2535,2535,0
|
|
20240708,124000,448076805,2535,2535,2535,2535,2
|
|
20240708,123900,448071735,2540,2535,2540,2535,103
|
|
20240708,123800,447810615,2535,2535,2535,2535,0
|
|
20240708,123700,447810615,2535,2535,2535,2535,10
|
|
20240708,123600,447785265,2535,2535,2540,2535,6
|
|
20240708,123500,447770050,2520,2520,2520,2520,0
|
|
20240708,123400,447770050,2520,2520,2520,2520,1
|
|
20240708,123300,447767530,2530,2530,2530,2530,0
|
|
20240708,123200,447767530,2530,2530,2530,2530,1000
|
|
20240708,123100,445237530,2530,2530,2530,2530,1000
|
|
20240708,123000,442707530,2520,2520,2520,2520,1
|
|
20240708,122900,442705010,2545,2545,2545,2545,0
|
|
20240708,122800,442705010,2545,2545,2545,2545,1
|
|
20240708,122700,442702465,2540,2520,2540,2520,4888
|
|
20240708,122600,430335615,2520,2520,2520,2520,0
|
|
20240708,122500,430335615,2520,2520,2520,2520,0
|
|
20240708,122400,430335615,2520,2520,2520,2520,1
|
|
20240708,122300,430333095,2505,2505,2505,2505,0
|
|
20240708,122200,430333095,2505,2505,2505,2505,0
|
|
20240708,122100,430333095,2505,2520,2520,2505,1010
|
|
20240708,122000,427800090,2520,2515,2520,2515,669
|
|
20240708,121900,426114695,2515,2505,2515,2505,1234
|
|
20240708,121800,423022195,2500,2505,2505,2500,547
|
|
20240708,121700,421654645,2505,2505,2505,2505,20
|
|
20240708,121600,421604545,2510,2510,2510,2510,0
|
|
20240708,121500,421604545,2510,2510,2510,2510,0
|
|
20240708,121400,421604545,2510,2510,2510,2510,0
|
|
20240708,121300,421604545,2510,2510,2510,2510,0
|
|
20240708,121200,421604545,2510,2510,2510,2510,0
|
|
20240708,121100,421604545,2510,2510,2510,2510,0
|
|
20240708,121000,421604545,2510,2510,2510,2510,0
|
|
20240708,120900,421604545,2510,2510,2510,2510,0
|
|
20240708,120800,421604545,2510,2510,2510,2510,0
|
|
20240708,120700,421604545,2510,2505,2510,2505,111
|
|
20240708,120600,421326485,2495,2495,2495,2495,0
|
|
20240708,120500,421326485,2495,2500,2500,2495,5009
|
|
20240708,120400,408827310,2495,2495,2495,2495,0
|
|
20240708,120300,408827310,2495,2495,2495,2495,105
|
|
20240708,120200,408565335,2495,2495,2495,2495,500
|
|
20240708,120100,407317835,2500,2500,2500,2500,0
|
|
20240708,120000,407317835,2500,2500,2500,2500,2
|
|
20240708,115900,407312835,2495,2495,2495,2495,75
|
|
20240708,115800,407125710,2500,2500,2500,2500,0
|
|
20240708,115700,407125710,2500,2500,2500,2500,0
|
|
20240708,115600,407125710,2500,2500,2500,2500,100
|
|
20240708,115500,406875710,2500,2500,2500,2500,1428
|
|
20240708,115400,403305710,2505,2505,2505,2505,10
|
|
20240708,115300,403280660,2505,2505,2505,2505,0
|
|
20240708,115200,403280660,2505,2505,2505,2505,1
|
|
20240708,115100,403278155,2500,2500,2500,2500,0
|
|
20240708,115000,403278155,2500,2500,2500,2500,0
|
|
20240708,114900,403278155,2500,2500,2500,2500,0
|
|
20240708,114800,403278155,2500,2500,2500,2500,0
|
|
20240708,114700,403278155,2500,2500,2500,2500,0
|
|
20240708,114600,403278155,2500,2500,2500,2500,146
|
|
20240708,114500,402913155,2500,2500,2500,2500,1
|
|
20240708,114400,402910655,2500,2500,2500,2500,50
|
|
20240708,114300,402785655,2500,2500,2500,2500,5
|
|
20240708,114200,402773155,2495,2495,2495,2495,0
|
|
20240708,114100,402773155,2495,2495,2495,2495,0
|
|
20240708,114000,402773155,2495,2495,2495,2495,0
|
|
20240708,113900,402773155,2495,2495,2495,2495,0
|
|
20240708,113800,402773155,2495,2495,2495,2495,0
|
|
20240708,113700,402773155,2495,2495,2495,2495,14
|
|
20240708,113600,402738225,2495,2490,2495,2490,1537
|
|
20240708,113500,398906095,2495,2495,2495,2495,0
|
|
20240708,113400,398906095,2495,2495,2495,2495,11
|
|
20240708,113300,398878650,2495,2485,2495,2485,248
|
|
20240708,113200,398259900,2485,2485,2490,2485,2198
|
|
20240708,113100,392796530,2485,2495,2495,2485,6371
|
|
20240708,113000,376956335,2500,2505,2505,2490,3865
|
|
20240708,112900,367314800,2495,2495,2495,2495,201
|
|
20240708,112800,366813305,2500,2500,2500,2500,0
|
|
20240708,112700,366813305,2500,2500,2500,2500,100
|
|
20240708,112600,366563305,2500,2500,2500,2500,1232
|
|
20240708,112500,363483305,2505,2500,2505,2500,1584
|
|
20240708,112400,359519125,2505,2510,2510,2495,15553
|
|
20240708,112300,320683400,2510,2510,2510,2510,0
|
|
20240708,112200,320683400,2510,2510,2510,2510,1
|
|
20240708,112100,320680890,2510,2510,2510,2510,0
|
|
20240708,112000,320680890,2510,2510,2510,2510,1500
|
|
20240708,111900,316915890,2515,2510,2515,2510,2621
|
|
20240708,111800,310336965,2510,2510,2510,2510,0
|
|
20240708,111700,310336965,2510,2510,2510,2510,0
|
|
20240708,111600,310336965,2510,2510,2510,2510,0
|
|
20240708,111500,310336965,2510,2510,2510,2510,500
|
|
20240708,111400,309081965,2510,2510,2510,2510,0
|
|
20240708,111300,309081965,2510,2510,2510,2510,0
|
|
20240708,111200,309081965,2510,2510,2510,2510,500
|
|
20240708,111100,307826965,2510,2515,2515,2505,1449
|
|
20240708,111000,304190540,2520,2520,2520,2520,0
|
|
20240708,110900,304190540,2520,2520,2520,2520,0
|
|
20240708,110800,304190540,2520,2520,2520,2520,37
|
|
20240708,110700,304097300,2520,2520,2520,2520,0
|
|
20240708,110600,304097300,2520,2520,2520,2520,0
|
|
20240708,110500,304097300,2520,2520,2520,2520,1895
|
|
20240708,110400,299321900,2520,2520,2520,2520,0
|
|
20240708,110300,299321900,2520,2520,2520,2520,0
|
|
20240708,110200,299321900,2520,2520,2520,2520,0
|
|
20240708,110100,299321900,2520,2520,2520,2520,1
|
|
20240708,110000,299319380,2510,2510,2510,2510,0
|
|
20240708,105900,299319380,2510,2510,2510,2510,1
|
|
20240708,105800,299316870,2525,2525,2525,2525,0
|
|
20240708,105700,299316870,2525,2520,2525,2520,10
|
|
20240708,105600,299291625,2510,2525,2525,2500,20796
|
|
20240708,105500,247075935,2525,2525,2525,2525,200
|
|
20240708,105400,246570935,2525,2530,2530,2525,1574
|
|
20240708,105300,242589350,2535,2540,2540,2535,552
|
|
20240708,105200,241189870,2540,2540,2540,2540,0
|
|
20240708,105100,241189870,2540,2540,2540,2540,10
|
|
20240708,105000,241164470,2545,2545,2545,2545,0
|
|
20240708,104900,241164470,2545,2545,2545,2545,5
|
|
20240708,104800,241151745,2540,2540,2540,2540,0
|
|
20240708,104700,241151745,2540,2540,2540,2540,0
|
|
20240708,104600,241151745,2540,2540,2540,2540,40
|
|
20240708,104500,241050145,2540,2540,2540,2540,40
|
|
20240708,104400,240948545,2545,2545,2545,2545,0
|
|
20240708,104300,240948545,2545,2545,2545,2545,0
|
|
20240708,104200,240948545,2545,2545,2545,2545,0
|
|
20240708,104100,240948545,2545,2545,2545,2545,0
|
|
20240708,104000,240948545,2545,2545,2545,2545,0
|
|
20240708,103900,240948545,2545,2545,2545,2545,0
|
|
20240708,103800,240948545,2545,2545,2545,2545,0
|
|
20240708,103700,240948545,2545,2545,2545,2545,582
|
|
20240708,103600,239467355,2545,2545,2545,2545,0
|
|
20240708,103500,239467355,2545,2545,2545,2545,22
|
|
20240708,103400,239411365,2545,2545,2545,2545,262
|
|
20240708,103300,238744575,2545,2545,2545,2545,60
|
|
20240708,103200,238591875,2550,2550,2550,2550,1170
|
|
20240708,103100,235608375,2550,2550,2550,2550,1
|
|
20240708,103000,235605825,2545,2545,2545,2545,1
|
|
20240708,102900,235603280,2550,2550,2550,2550,0
|
|
20240708,102800,235603280,2550,2550,2550,2550,63
|
|
20240708,102700,235442630,2550,2550,2550,2550,0
|
|
20240708,102600,235442630,2550,2550,2550,2550,0
|
|
20240708,102500,235442630,2550,2550,2550,2550,0
|
|
20240708,102400,235442630,2550,2550,2550,2550,0
|
|
20240708,102300,235442630,2550,2555,2555,2550,369
|
|
20240708,102200,234501635,2550,2550,2550,2550,1470
|
|
20240708,102100,230753135,2550,2550,2550,2550,730
|
|
20240708,102000,228891635,2550,2550,2550,2550,0
|
|
20240708,101900,228891635,2550,2550,2550,2550,11
|
|
20240708,101800,228863585,2550,2550,2550,2550,0
|
|
20240708,101700,228863585,2550,2550,2550,2550,0
|
|
20240708,101600,228863585,2550,2550,2550,2550,0
|
|
20240708,101500,228863585,2550,2550,2550,2550,0
|
|
20240708,101400,228863585,2550,2550,2550,2550,1000
|
|
20240708,101300,226313585,2545,2545,2545,2545,0
|
|
20240708,101200,226313585,2545,2555,2555,2545,1000
|
|
20240708,101100,223762920,2570,2570,2570,2570,0
|
|
20240708,101000,223762920,2570,2570,2570,2570,0
|
|
20240708,100900,223762920,2570,2570,2570,2565,834
|
|
20240708,100800,221620850,2565,2560,2565,2560,2262
|
|
20240708,100700,215823820,2565,2565,2565,2565,0
|
|
20240708,100600,215823820,2565,2565,2565,2565,5
|
|
20240708,100500,215810995,2570,2560,2570,2560,3501
|
|
20240708,100400,206834805,2560,2530,2560,2530,21220
|
|
20240708,100300,153032860,2530,2530,2530,2530,100
|
|
20240708,100200,152779860,2530,2530,2530,2530,0
|
|
20240708,100100,152779860,2530,2520,2530,2520,9
|
|
20240708,100000,152757170,2520,2520,2520,2520,0
|
|
20240708,095900,152757170,2520,2520,2525,2520,211
|
|
20240708,095800,152225425,2530,2520,2530,2520,11135
|
|
20240708,095700,124085230,2515,2515,2515,2515,1240
|
|
20240708,095600,120966630,2520,2520,2520,2520,8
|
|
20240708,095500,120946470,2520,2520,2520,2520,0
|
|
20240708,095400,120946470,2520,2520,2520,2520,100
|
|
20240708,095300,120694470,2515,2515,2515,2515,264
|
|
20240708,095200,120030510,2515,2515,2515,2515,504
|
|
20240708,095100,118762950,2515,2515,2515,2515,1000
|
|
20240708,095000,116247950,2520,2525,2525,2520,724
|
|
20240708,094900,114423420,2520,2520,2520,2520,300
|
|
20240708,094800,113667420,2520,2520,2520,2520,200
|
|
20240708,094700,113163420,2520,2520,2520,2520,500
|
|
20240708,094600,111903420,2520,2525,2525,2520,1743
|
|
20240708,094500,107506845,2520,2525,2525,2520,1100
|
|
20240708,094400,104729845,2525,2525,2525,2525,191
|
|
20240708,094300,104247570,2520,2520,2520,2520,3
|
|
20240708,094200,104240010,2515,2515,2515,2515,5
|
|
20240708,094100,104227435,2520,2525,2525,2520,383
|
|
20240708,094000,103262125,2525,2520,2525,2520,5007
|
|
20240708,093900,90644450,2525,2525,2525,2525,115
|
|
20240708,093800,90354075,2530,2525,2530,2525,15
|
|
20240708,093700,90316185,2525,2525,2525,2525,196
|
|
20240708,093600,89821285,2530,2530,2530,2530,0
|
|
20240708,093500,89821285,2530,2530,2530,2530,0
|
|
20240708,093400,89821285,2530,2530,2530,2530,0
|
|
20240708,093300,89821285,2530,2530,2530,2530,0
|
|
20240708,093200,89821285,2530,2530,2530,2530,0
|
|
20240708,093100,89821285,2530,2530,2530,2530,1
|
|
20240708,093000,89818755,2520,2525,2525,2520,300
|
|
20240708,092900,89062500,2520,2520,2520,2520,500
|
|
20240708,092800,87802500,2520,2520,2520,2520,0
|
|
20240708,092700,87802500,2520,2520,2520,2520,30
|
|
20240708,092600,87726900,2530,2530,2530,2530,0
|
|
20240708,092500,87726900,2530,2530,2530,2530,0
|
|
20240708,092400,87726900,2530,2530,2530,2530,0
|
|
20240708,092300,87726900,2530,2530,2530,2530,1
|
|
20240708,092200,87724370,2525,2530,2530,2525,1491
|
|
20240708,092100,83956945,2530,2530,2530,2530,1272
|
|
20240708,092000,80738785,2530,2530,2530,2530,408
|
|
20240708,091900,79706545,2535,2535,2535,2535,0
|
|
20240708,091800,79706545,2535,2535,2535,2535,825
|
|
20240708,091700,77615170,2535,2535,2535,2535,0
|
|
20240708,091600,77615170,2535,2535,2535,2525,409
|
|
20240708,091500,76580545,2540,2560,2560,2540,2041
|
|
20240708,091400,71396285,2540,2545,2545,2540,2016
|
|
20240708,091300,66272640,2555,2565,2565,2555,8
|
|
20240708,091200,66252160,2565,2565,2565,2565,914
|
|
20240708,091100,63907750,2565,2565,2565,2565,57
|
|
20240708,091000,63761545,2550,2550,2550,2550,0
|
|
20240708,090900,63761545,2550,2550,2550,2550,0
|
|
20240708,090800,63761545,2550,2580,2580,2530,2212
|
|
20240708,090700,58134790,2565,2580,2580,2565,1077
|
|
20240708,090600,55366630,2580,2565,2580,2565,2660
|
|
20240708,090500,48528115,2575,2565,2585,2565,6998
|
|
20240708,090400,30521385,2565,2550,2565,2550,1394
|
|
20240708,090300,26961240,2550,2550,2550,2550,3000
|
|
20240708,090200,19311240,2550,2550,2550,2545,5386
|
|
20240708,090100,5581905,2550,2545,2550,2545,400
|
|
20240708,090000,4562005,2545,2550,2550,2530,1792
|