627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,192300,2701300295,2660,2660,2660,2660,0
|
|
20240705,192200,2701300295,2660,2660,2660,2660,0
|
|
20240705,192100,2701300295,2660,2660,2660,2660,0
|
|
20240705,192000,2701300295,2660,2660,2660,2660,0
|
|
20240705,191900,2701300295,2660,2660,2660,2660,0
|
|
20240705,191800,2701300295,2660,2660,2660,2660,0
|
|
20240705,191700,2701300295,2660,2660,2660,2660,0
|
|
20240705,191600,2701300295,2660,2660,2660,2660,0
|
|
20240705,191500,2701300295,2660,2660,2660,2660,0
|
|
20240705,191400,2701300295,2660,2660,2660,2660,0
|
|
20240705,191300,2701300295,2660,2660,2660,2660,0
|
|
20240705,191200,2701300295,2660,2660,2660,2660,0
|
|
20240705,191100,2701300295,2660,2660,2660,2660,0
|
|
20240705,191000,2701300295,2660,2660,2660,2660,0
|
|
20240705,190900,2701300295,2660,2660,2660,2660,0
|
|
20240705,190800,2701300295,2660,2660,2660,2660,0
|
|
20240705,190700,2701300295,2660,2660,2660,2660,0
|
|
20240705,190600,2701300295,2660,2660,2660,2660,0
|
|
20240705,190500,2701300295,2660,2660,2660,2660,0
|
|
20240705,190400,2701300295,2660,2660,2660,2660,0
|
|
20240705,190300,2701300295,2660,2660,2660,2660,0
|
|
20240705,190200,2701300295,2660,2660,2660,2660,0
|
|
20240705,190100,2701300295,2660,2660,2660,2660,0
|
|
20240705,190000,2701300295,2660,2660,2660,2660,0
|
|
20240705,185900,2701300295,2660,2660,2660,2660,0
|
|
20240705,185800,2701300295,2660,2660,2660,2660,0
|
|
20240705,185700,2701300295,2660,2660,2660,2660,0
|
|
20240705,185600,2701300295,2660,2660,2660,2660,0
|
|
20240705,185500,2701300295,2660,2660,2660,2660,0
|
|
20240705,185400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,185300,2701300295,2660,2660,2660,2660,0
|
|
20240705,185200,2701300295,2660,2660,2660,2660,0
|
|
20240705,185100,2701300295,2660,2660,2660,2660,0
|
|
20240705,185000,2701300295,2660,2660,2660,2660,0
|
|
20240705,184900,2701300295,2660,2660,2660,2660,0
|
|
20240705,184800,2701300295,2660,2660,2660,2660,0
|
|
20240705,184700,2701300295,2660,2660,2660,2660,0
|
|
20240705,184600,2701300295,2660,2660,2660,2660,0
|
|
20240705,184500,2701300295,2660,2660,2660,2660,0
|
|
20240705,184400,2701300295,2660,2660,2660,2660,0
|
|
20240705,184300,2701300295,2660,2660,2660,2660,0
|
|
20240705,184200,2701300295,2660,2660,2660,2660,0
|
|
20240705,184100,2701300295,2660,2660,2660,2660,0
|
|
20240705,184000,2701300295,2660,2660,2660,2660,0
|
|
20240705,183900,2701300295,2660,2660,2660,2660,0
|
|
20240705,183800,2701300295,2660,2660,2660,2660,0
|
|
20240705,183700,2701300295,2660,2660,2660,2660,0
|
|
20240705,183600,2701300295,2660,2660,2660,2660,0
|
|
20240705,183500,2701300295,2660,2660,2660,2660,0
|
|
20240705,183400,2701300295,2660,2660,2660,2660,0
|
|
20240705,183300,2701300295,2660,2660,2660,2660,0
|
|
20240705,183200,2701300295,2660,2660,2660,2660,0
|
|
20240705,183100,2701300295,2660,2660,2660,2660,0
|
|
20240705,183000,2701300295,2660,2660,2660,2660,0
|
|
20240705,182900,2701300295,2660,2660,2660,2660,0
|
|
20240705,182800,2701300295,2660,2660,2660,2660,0
|
|
20240705,182700,2701300295,2660,2660,2660,2660,0
|
|
20240705,182600,2701300295,2660,2660,2660,2660,0
|
|
20240705,182500,2701300295,2660,2660,2660,2660,0
|
|
20240705,182400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,182300,2701300295,2660,2660,2660,2660,0
|
|
20240705,182200,2701300295,2660,2660,2660,2660,0
|
|
20240705,182100,2701300295,2660,2660,2660,2660,0
|
|
20240705,182000,2701300295,2660,2660,2660,2660,0
|
|
20240705,181900,2701300295,2660,2660,2660,2660,0
|
|
20240705,181800,2701300295,2660,2660,2660,2660,0
|
|
20240705,181700,2701300295,2660,2660,2660,2660,0
|
|
20240705,181600,2701300295,2660,2660,2660,2660,0
|
|
20240705,181500,2701300295,2660,2660,2660,2660,0
|
|
20240705,181400,2701300295,2660,2660,2660,2660,0
|
|
20240705,181300,2701300295,2660,2660,2660,2660,0
|
|
20240705,181200,2701300295,2660,2660,2660,2660,0
|
|
20240705,181100,2701300295,2660,2660,2660,2660,0
|
|
20240705,181000,2701300295,2660,2660,2660,2660,0
|
|
20240705,180900,2701300295,2660,2660,2660,2660,0
|
|
20240705,180800,2701300295,2660,2660,2660,2660,0
|
|
20240705,180700,2701300295,2660,2660,2660,2660,0
|
|
20240705,180600,2701300295,2660,2660,2660,2660,0
|
|
20240705,180500,2701300295,2660,2660,2660,2660,0
|
|
20240705,180400,2701300295,2660,2660,2660,2660,0
|
|
20240705,180300,2701300295,2660,2660,2660,2660,0
|
|
20240705,180200,2701300295,2660,2660,2660,2660,0
|
|
20240705,180100,2701300295,2660,2660,2660,2660,0
|
|
20240705,180000,2701300295,2660,2660,2660,2660,0
|
|
20240705,175900,2701300295,2660,2660,2660,2660,0
|
|
20240705,175800,2701300295,2660,2660,2660,2660,0
|
|
20240705,175700,2701300295,2660,2660,2660,2660,0
|
|
20240705,175600,2701300295,2660,2660,2660,2660,0
|
|
20240705,175500,2701300295,2660,2660,2660,2660,0
|
|
20240705,175400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,175300,2701300295,2660,2660,2660,2660,0
|
|
20240705,175200,2701300295,2660,2660,2660,2660,0
|
|
20240705,175100,2701300295,2660,2660,2660,2660,0
|
|
20240705,175000,2701300295,2660,2660,2660,2660,0
|
|
20240705,174900,2701300295,2660,2660,2660,2660,0
|
|
20240705,174800,2701300295,2660,2660,2660,2660,0
|
|
20240705,174700,2701300295,2660,2660,2660,2660,0
|
|
20240705,174600,2701300295,2660,2660,2660,2660,0
|
|
20240705,174500,2701300295,2660,2660,2660,2660,0
|
|
20240705,174400,2701300295,2660,2660,2660,2660,0
|
|
20240705,174300,2701300295,2660,2660,2660,2660,0
|
|
20240705,174200,2701300295,2660,2660,2660,2660,0
|
|
20240705,174100,2701300295,2660,2660,2660,2660,0
|
|
20240705,174000,2701300295,2660,2660,2660,2660,0
|
|
20240705,173900,2701300295,2660,2660,2660,2660,0
|
|
20240705,173800,2701300295,2660,2660,2660,2660,0
|
|
20240705,173700,2701300295,2660,2660,2660,2660,0
|
|
20240705,173600,2701300295,2660,2660,2660,2660,0
|
|
20240705,173500,2701300295,2660,2660,2660,2660,0
|
|
20240705,173400,2701300295,2660,2660,2660,2660,0
|
|
20240705,173300,2701300295,2660,2660,2660,2660,0
|
|
20240705,173200,2701300295,2660,2660,2660,2660,0
|
|
20240705,173100,2701300295,2660,2660,2660,2660,0
|
|
20240705,173000,2701300295,2660,2660,2660,2660,0
|
|
20240705,172900,2701300295,2660,2660,2660,2660,0
|
|
20240705,172800,2701300295,2660,2660,2660,2660,0
|
|
20240705,172700,2701300295,2660,2660,2660,2660,0
|
|
20240705,172600,2701300295,2660,2660,2660,2660,0
|
|
20240705,172500,2701300295,2660,2660,2660,2660,0
|
|
20240705,172400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,172300,2701300295,2660,2660,2660,2660,0
|
|
20240705,172200,2701300295,2660,2660,2660,2660,0
|
|
20240705,172100,2701300295,2660,2660,2660,2660,0
|
|
20240705,172000,2701300295,2660,2660,2660,2660,0
|
|
20240705,171900,2701300295,2660,2660,2660,2660,0
|
|
20240705,171800,2701300295,2660,2660,2660,2660,0
|
|
20240705,171700,2701300295,2660,2660,2660,2660,0
|
|
20240705,171600,2701300295,2660,2660,2660,2660,0
|
|
20240705,171500,2701300295,2660,2660,2660,2660,0
|
|
20240705,171400,2701300295,2660,2660,2660,2660,0
|
|
20240705,171300,2701300295,2660,2660,2660,2660,0
|
|
20240705,171200,2701300295,2660,2660,2660,2660,0
|
|
20240705,171100,2701300295,2660,2660,2660,2660,0
|
|
20240705,171000,2701300295,2660,2660,2660,2660,0
|
|
20240705,170900,2701300295,2660,2660,2660,2660,0
|
|
20240705,170800,2701300295,2660,2660,2660,2660,0
|
|
20240705,170700,2701300295,2660,2660,2660,2660,0
|
|
20240705,170600,2701300295,2660,2660,2660,2660,0
|
|
20240705,170500,2701300295,2660,2660,2660,2660,0
|
|
20240705,170400,2701300295,2660,2660,2660,2660,0
|
|
20240705,170300,2701300295,2660,2660,2660,2660,0
|
|
20240705,170200,2701300295,2660,2660,2660,2660,0
|
|
20240705,170100,2701300295,2660,2660,2660,2660,0
|
|
20240705,170000,2701300295,2660,2660,2660,2660,0
|
|
20240705,165900,2701300295,2660,2660,2660,2660,0
|
|
20240705,165800,2701300295,2660,2660,2660,2660,0
|
|
20240705,165700,2701300295,2660,2660,2660,2660,0
|
|
20240705,165600,2701300295,2660,2660,2660,2660,0
|
|
20240705,165500,2701300295,2660,2660,2660,2660,0
|
|
20240705,165400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,165300,2701300295,2660,2660,2660,2660,0
|
|
20240705,165200,2701300295,2660,2660,2660,2660,0
|
|
20240705,165100,2701300295,2660,2660,2660,2660,0
|
|
20240705,165000,2701300295,2660,2660,2660,2660,0
|
|
20240705,164900,2701300295,2660,2660,2660,2660,0
|
|
20240705,164800,2701300295,2660,2660,2660,2660,0
|
|
20240705,164700,2701300295,2660,2660,2660,2660,0
|
|
20240705,164600,2701300295,2660,2660,2660,2660,0
|
|
20240705,164500,2701300295,2660,2660,2660,2660,0
|
|
20240705,164400,2701300295,2660,2660,2660,2660,0
|
|
20240705,164300,2701300295,2660,2660,2660,2660,0
|
|
20240705,164200,2701300295,2660,2660,2660,2660,0
|
|
20240705,164100,2701300295,2660,2660,2660,2660,0
|
|
20240705,164000,2701300295,2660,2660,2660,2660,0
|
|
20240705,163900,2701300295,2660,2660,2660,2660,0
|
|
20240705,163800,2701300295,2660,2660,2660,2660,0
|
|
20240705,163700,2701300295,2660,2660,2660,2660,0
|
|
20240705,163600,2701300295,2660,2660,2660,2660,0
|
|
20240705,163500,2701300295,2660,2660,2660,2660,0
|
|
20240705,163400,2701300295,2660,2660,2660,2660,0
|
|
20240705,163300,2701300295,2660,2660,2660,2660,0
|
|
20240705,163200,2701300295,2660,2660,2660,2660,0
|
|
20240705,163100,2701300295,2660,2660,2660,2660,0
|
|
20240705,163000,2701300295,2660,2660,2660,2660,0
|
|
20240705,162900,2701300295,2660,2660,2660,2660,0
|
|
20240705,162800,2701300295,2660,2660,2660,2660,0
|
|
20240705,162700,2701300295,2660,2660,2660,2660,0
|
|
20240705,162600,2701300295,2660,2660,2660,2660,0
|
|
20240705,162500,2701300295,2660,2660,2660,2660,0
|
|
20240705,162400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,162300,2701300295,2660,2660,2660,2660,0
|
|
20240705,162200,2701300295,2660,2660,2660,2660,0
|
|
20240705,162100,2701300295,2660,2660,2660,2660,0
|
|
20240705,162000,2701300295,2660,2660,2660,2660,0
|
|
20240705,161900,2701300295,2660,2660,2660,2660,0
|
|
20240705,161800,2701300295,2660,2660,2660,2660,0
|
|
20240705,161700,2701300295,2660,2660,2660,2660,0
|
|
20240705,161600,2701300295,2660,2660,2660,2660,0
|
|
20240705,161500,2701300295,2660,2660,2660,2660,0
|
|
20240705,161400,2701300295,2660,2660,2660,2660,0
|
|
20240705,161300,2701300295,2660,2660,2660,2660,0
|
|
20240705,161200,2701300295,2660,2660,2660,2660,0
|
|
20240705,161100,2701300295,2660,2660,2660,2660,0
|
|
20240705,161000,2701300295,2660,2660,2660,2660,0
|
|
20240705,160900,2701300295,2660,2660,2660,2660,0
|
|
20240705,160800,2701300295,2660,2660,2660,2660,0
|
|
20240705,160700,2701300295,2660,2660,2660,2660,0
|
|
20240705,160600,2701300295,2660,2660,2660,2660,0
|
|
20240705,160500,2701300295,2660,2660,2660,2660,0
|
|
20240705,160400,2701300295,2660,2660,2660,2660,0
|
|
20240705,160300,2701300295,2660,2660,2660,2660,0
|
|
20240705,160200,2701300295,2660,2660,2660,2660,0
|
|
20240705,160100,2701300295,2660,2660,2660,2660,0
|
|
20240705,160000,2701300295,2660,2660,2660,2660,0
|
|
20240705,155900,2701300295,2660,2660,2660,2660,0
|
|
20240705,155800,2701300295,2660,2660,2660,2660,0
|
|
20240705,155700,2701300295,2660,2660,2660,2660,0
|
|
20240705,155600,2701300295,2660,2660,2660,2660,0
|
|
20240705,155500,2701300295,2660,2660,2660,2660,0
|
|
20240705,155400,2701300295,2660,2660,2660,2660,11702
|
|
20240705,155300,2701300295,2660,2660,2660,2660,0
|
|
20240705,155200,2701300295,2660,2660,2660,2660,0
|
|
20240705,155100,2701300295,2660,2660,2660,2660,0
|
|
20240705,155000,2701300295,2660,2660,2660,2660,0
|
|
20240705,154900,2701300295,2660,2660,2660,2660,0
|
|
20240705,154800,2701300295,2660,2660,2660,2660,0
|
|
20240705,154700,2701300295,2660,2660,2660,2660,0
|
|
20240705,154600,2701300295,2660,2660,2660,2660,0
|
|
20240705,154500,2701300295,2660,2660,2660,2660,0
|
|
20240705,154400,2701300295,2660,2660,2660,2660,0
|
|
20240705,154300,2701300295,2660,2660,2660,2660,0
|
|
20240705,154200,2701300295,2660,2660,2660,2660,0
|
|
20240705,154100,2701300295,2660,2660,2660,2660,0
|
|
20240705,154000,2701300295,2660,2660,2660,2660,0
|
|
20240705,153900,2701300295,2660,2660,2660,2660,0
|
|
20240705,153800,2701300295,2660,2660,2660,2660,0
|
|
20240705,153700,2701300295,2660,2660,2660,2660,0
|
|
20240705,153600,2701300295,2660,2660,2660,2660,0
|
|
20240705,153500,2701300295,2660,2660,2660,2660,0
|
|
20240705,153400,2701300295,2660,2660,2660,2660,0
|
|
20240705,153300,2701300295,2660,2660,2660,2660,0
|
|
20240705,153200,2701300295,2660,2660,2660,2660,0
|
|
20240705,153100,2701300295,2660,2660,2660,2660,0
|
|
20240705,153000,2701300295,2660,2660,2660,2660,11702
|
|
20240705,152900,2670172975,2680,2680,2680,2680,0
|
|
20240705,152800,2670172975,2680,2680,2680,2680,0
|
|
20240705,152700,2670172975,2680,2680,2680,2680,0
|
|
20240705,152600,2670172975,2680,2680,2680,2680,0
|
|
20240705,152500,2670172975,2680,2680,2680,2680,0
|
|
20240705,152400,2670172975,2680,2680,2680,2680,0
|
|
20240705,152300,2670172975,2680,2680,2680,2680,0
|
|
20240705,152200,2670172975,2680,2680,2680,2680,0
|
|
20240705,152100,2670172975,2680,2680,2680,2680,0
|
|
20240705,152000,2670172975,2680,2680,2680,2680,0
|
|
20240705,151900,2670172975,2680,2680,2680,2680,22
|
|
20240705,151800,2670114015,2690,2690,2690,2690,714
|
|
20240705,151700,2668193355,2675,2675,2685,2675,451
|
|
20240705,151600,2666986440,2685,2680,2685,2680,50
|
|
20240705,151500,2666852435,2680,2670,2680,2665,6199
|
|
20240705,151400,2650331525,2680,2680,2680,2680,0
|
|
20240705,151300,2650331525,2680,2665,2680,2665,3
|
|
20240705,151200,2650323500,2665,2670,2670,2665,8907
|
|
20240705,151100,2626572180,2670,2670,2675,2670,771
|
|
20240705,151000,2624513605,2680,2670,2680,2670,1699
|
|
20240705,150900,2619961180,2670,2675,2675,2670,339
|
|
20240705,150800,2619055865,2675,2675,2675,2675,80
|
|
20240705,150700,2618841865,2675,2675,2675,2675,0
|
|
20240705,150600,2618841865,2675,2675,2675,2675,0
|
|
20240705,150500,2618841865,2675,2675,2675,2675,0
|
|
20240705,150400,2618841865,2675,2680,2680,2675,8
|
|
20240705,150300,2618820445,2675,2665,2675,2665,407
|
|
20240705,150200,2617731790,2680,2670,2680,2670,2421
|
|
20240705,150100,2611266670,2680,2670,2680,2670,1080
|
|
20240705,150000,2608381190,2670,2670,2670,2670,443
|
|
20240705,145900,2607198380,2680,2670,2680,2670,1774
|
|
20240705,145800,2602461770,2670,2680,2680,2670,375
|
|
20240705,145700,2601460450,2680,2685,2685,2680,204
|
|
20240705,145600,2600913220,2690,2690,2690,2690,0
|
|
20240705,145500,2600913220,2690,2690,2690,2690,0
|
|
20240705,145400,2600913220,2690,2700,2700,2690,15
|
|
20240705,145300,2600872790,2700,2680,2700,2680,3261
|
|
20240705,145200,2592082555,2680,2680,2680,2680,0
|
|
20240705,145100,2592082555,2680,2670,2680,2665,201
|
|
20240705,145000,2591546375,2680,2670,2680,2665,856
|
|
20240705,144900,2589262935,2675,2675,2675,2675,1
|
|
20240705,144800,2589260260,2675,2675,2675,2675,65
|
|
20240705,144700,2589086385,2675,2675,2675,2675,30
|
|
20240705,144600,2589006135,2675,2665,2675,2665,71
|
|
20240705,144500,2588816900,2675,2670,2675,2660,1900
|
|
20240705,144400,2583753315,2675,2675,2675,2675,200
|
|
20240705,144300,2583218315,2680,2680,2680,2680,0
|
|
20240705,144200,2583218315,2680,2680,2680,2680,551
|
|
20240705,144100,2581741635,2685,2685,2685,2685,221
|
|
20240705,144000,2581148250,2695,2695,2695,2695,0
|
|
20240705,143900,2581148250,2695,2685,2695,2685,501
|
|
20240705,143800,2579803055,2695,2695,2695,2695,0
|
|
20240705,143700,2579803055,2695,2690,2695,2690,108
|
|
20240705,143600,2579512530,2695,2695,2695,2695,8
|
|
20240705,143500,2579490970,2695,2695,2695,2690,248
|
|
20240705,143400,2578822615,2695,2695,2695,2695,293
|
|
20240705,143300,2578032980,2695,2690,2695,2690,450
|
|
20240705,143200,2576821550,2690,2690,2690,2690,100
|
|
20240705,143100,2576552550,2695,2695,2695,2695,311
|
|
20240705,143000,2575714405,2695,2695,2695,2695,69
|
|
20240705,142900,2575528450,2695,2695,2695,2680,39
|
|
20240705,142800,2575423405,2695,2700,2700,2695,65
|
|
20240705,142700,2575248065,2700,2695,2700,2695,316
|
|
20240705,142600,2574395210,2695,2695,2695,2690,106
|
|
20240705,142500,2574109740,2695,2700,2700,2680,43
|
|
20240705,142400,2573993845,2705,2705,2705,2700,99
|
|
20240705,142300,2573726200,2705,2700,2705,2700,1973
|
|
20240705,142200,2568391410,2700,2705,2705,2700,65
|
|
20240705,142100,2568215750,2705,2695,2705,2695,2109
|
|
20240705,142000,2562525190,2695,2685,2695,2685,1879
|
|
20240705,141900,2557464395,2685,2685,2685,2675,72
|
|
20240705,141800,2557271125,2690,2690,2690,2690,65
|
|
20240705,141700,2557096275,2690,2670,2690,2670,1100
|
|
20240705,141600,2554143555,2670,2685,2685,2670,63
|
|
20240705,141500,2553974835,2670,2685,2685,2670,66
|
|
20240705,141400,2553797640,2685,2685,2685,2685,129
|
|
20240705,141300,2553451275,2685,2685,2685,2685,65
|
|
20240705,141200,2553276750,2685,2685,2685,2685,65
|
|
20240705,141100,2553102225,2685,2685,2685,2685,66
|
|
20240705,141000,2552925015,2685,2685,2685,2685,70
|
|
20240705,140900,2552737065,2685,2685,2685,2685,65
|
|
20240705,140800,2552562540,2690,2690,2690,2690,65
|
|
20240705,140700,2552387690,2690,2690,2690,2690,66
|
|
20240705,140600,2552210150,2690,2685,2690,2685,67
|
|
20240705,140500,2552030085,2685,2685,2685,2685,66
|
|
20240705,140400,2551852875,2685,2685,2685,2685,66
|
|
20240705,140300,2551675665,2685,2675,2685,2675,965
|
|
20240705,140200,2549086300,2675,2675,2675,2675,66
|
|
20240705,140100,2548909750,2675,2675,2675,2675,1
|
|
20240705,140000,2548907075,2670,2670,2670,2670,1172
|
|
20240705,135900,2545777835,2670,2670,2670,2670,1200
|
|
20240705,135800,2542573835,2665,2665,2665,2665,10
|
|
20240705,135700,2542547185,2665,2660,2665,2660,142
|
|
20240705,135600,2542169460,2670,2670,2670,2670,0
|
|
20240705,135500,2542169460,2670,2665,2670,2655,5009
|
|
20240705,135400,2528855080,2670,2670,2670,2670,61
|
|
20240705,135300,2528692210,2670,2670,2670,2670,424
|
|
20240705,135200,2527560130,2670,2665,2670,2665,395
|
|
20240705,135100,2526507450,2665,2675,2675,2665,53
|
|
20240705,135000,2526365935,2670,2665,2670,2660,1119
|
|
20240705,134900,2523385025,2680,2680,2680,2680,0
|
|
20240705,134800,2523385025,2680,2685,2685,2665,804
|
|
20240705,134700,2521242295,2665,2685,2685,2665,114
|
|
20240705,134600,2520938400,2665,2690,2690,2660,9865
|
|
20240705,134500,2494628270,2690,2690,2690,2690,0
|
|
20240705,134400,2494628270,2690,2690,2690,2690,0
|
|
20240705,134300,2494628270,2690,2690,2690,2690,8
|
|
20240705,134200,2494606750,2690,2690,2690,2690,1
|
|
20240705,134100,2494604060,2690,2690,2690,2690,0
|
|
20240705,134000,2494604060,2690,2680,2690,2680,11
|
|
20240705,133900,2494574570,2690,2690,2690,2690,0
|
|
20240705,133800,2494574570,2690,2685,2690,2680,253
|
|
20240705,133700,2493896465,2700,2685,2700,2685,201
|
|
20240705,133600,2493356765,2700,2700,2700,2700,0
|
|
20240705,133500,2493356765,2700,2700,2700,2700,0
|
|
20240705,133400,2493356765,2700,2695,2700,2695,442
|
|
20240705,133300,2492164875,2700,2700,2700,2700,1
|
|
20240705,133200,2492162175,2700,2700,2700,2700,0
|
|
20240705,133100,2492162175,2700,2685,2700,2685,51
|
|
20240705,133000,2492025210,2700,2700,2700,2700,0
|
|
20240705,132900,2492025210,2700,2700,2700,2700,0
|
|
20240705,132800,2492025210,2700,2690,2700,2690,1001
|
|
20240705,132700,2489331000,2680,2690,2690,2680,180
|
|
20240705,132600,2488848490,2690,2680,2690,2680,32
|
|
20240705,132500,2488762720,2690,2690,2690,2690,0
|
|
20240705,132400,2488762720,2690,2690,2690,2690,0
|
|
20240705,132300,2488762720,2690,2690,2690,2690,0
|
|
20240705,132200,2488762720,2690,2675,2690,2675,333
|
|
20240705,132100,2487871900,2670,2690,2695,2670,7442
|
|
20240705,132000,2467940415,2695,2690,2695,2690,996
|
|
20240705,131900,2465260385,2695,2690,2705,2685,2288
|
|
20240705,131800,2459087405,2700,2690,2700,2690,2573
|
|
20240705,131700,2452161315,2700,2690,2705,2690,756
|
|
20240705,131600,2450120905,2705,2695,2705,2690,1223
|
|
20240705,131500,2446824045,2705,2695,2715,2695,490
|
|
20240705,131400,2445498375,2715,2700,2715,2690,2077
|
|
20240705,131300,2439886125,2710,2700,2715,2700,1208
|
|
20240705,131200,2436617740,2715,2710,2725,2700,4777
|
|
20240705,131100,2423657825,2720,2690,2725,2690,6703
|
|
20240705,131000,2405429490,2705,2700,2715,2690,4314
|
|
20240705,130900,2393745820,2700,2695,2700,2695,482
|
|
20240705,130800,2392446805,2695,2695,2695,2695,185
|
|
20240705,130700,2391948230,2695,2695,2695,2695,28
|
|
20240705,130600,2391872770,2695,2695,2695,2690,16
|
|
20240705,130500,2391829700,2695,2690,2695,2690,2
|
|
20240705,130400,2391824315,2695,2695,2695,2695,9
|
|
20240705,130300,2391800060,2695,2690,2695,2690,378
|
|
20240705,130200,2390783215,2695,2695,2695,2695,98
|
|
20240705,130100,2390519105,2695,2695,2695,2695,410
|
|
20240705,130000,2389414155,2695,2690,2695,2690,403
|
|
20240705,125900,2388330080,2690,2690,2690,2690,187
|
|
20240705,125800,2387827050,2695,2685,2695,2685,41
|
|
20240705,125700,2387716895,2685,2685,2685,2685,1
|
|
20240705,125600,2387714210,2680,2680,2680,2680,1
|
|
20240705,125500,2387711530,2685,2685,2685,2685,128
|
|
20240705,125400,2387367850,2685,2685,2685,2685,27
|
|
20240705,125300,2387295355,2680,2680,2685,2680,256
|
|
20240705,125200,2386609255,2680,2675,2680,2675,527
|
|
20240705,125100,2385199525,2675,2675,2675,2670,784
|
|
20240705,125000,2383105335,2675,2675,2675,2675,15
|
|
20240705,124900,2383065210,2675,2675,2675,2675,52
|
|
20240705,124800,2382926110,2670,2670,2670,2670,100
|
|
20240705,124700,2382659110,2675,2665,2675,2665,81
|
|
20240705,124600,2382443215,2665,2670,2670,2665,21
|
|
20240705,124500,2382387150,2670,2670,2670,2670,0
|
|
20240705,124400,2382387150,2670,2670,2670,2670,2
|
|
20240705,124300,2382381810,2675,2675,2675,2675,1
|
|
20240705,124200,2382379135,2660,2675,2675,2660,1307
|
|
20240705,124100,2378897040,2680,2675,2680,2675,103
|
|
20240705,124000,2378621015,2675,2675,2675,2675,91
|
|
20240705,123900,2378377590,2680,2680,2680,2680,114
|
|
20240705,123800,2378072070,2680,2680,2680,2680,403
|
|
20240705,123700,2376992030,2680,2680,2680,2680,100
|
|
20240705,123600,2376724030,2680,2680,2680,2680,11
|
|
20240705,123500,2376694550,2675,2675,2675,2675,442
|
|
20240705,123400,2375512200,2675,2675,2675,2675,104
|
|
20240705,123300,2375234000,2675,2675,2675,2675,0
|
|
20240705,123200,2375234000,2675,2665,2675,2665,65
|
|
20240705,123100,2375060765,2670,2670,2670,2670,2
|
|
20240705,123000,2375055425,2660,2660,2660,2660,0
|
|
20240705,122900,2375055425,2660,2675,2675,2660,6970
|
|
20240705,122800,2356499645,2685,2685,2685,2685,0
|
|
20240705,122700,2356499645,2685,2685,2685,2685,0
|
|
20240705,122600,2356499645,2685,2670,2685,2670,90
|
|
20240705,122500,2356258445,2675,2675,2675,2675,86
|
|
20240705,122400,2356028395,2675,2675,2675,2675,29
|
|
20240705,122300,2355950820,2675,2675,2675,2675,0
|
|
20240705,122200,2355950820,2675,2675,2675,2675,75
|
|
20240705,122100,2355750195,2670,2670,2670,2670,0
|
|
20240705,122000,2355750195,2670,2675,2675,2670,795
|
|
20240705,121900,2353626070,2670,2670,2670,2670,0
|
|
20240705,121800,2353626070,2670,2670,2670,2670,0
|
|
20240705,121700,2353626070,2670,2670,2670,2670,0
|
|
20240705,121600,2353626070,2670,2670,2670,2670,0
|
|
20240705,121500,2353626070,2670,2670,2670,2670,0
|
|
20240705,121400,2353626070,2670,2675,2675,2670,1800
|
|
20240705,121300,2348820040,2685,2685,2685,2685,1
|
|
20240705,121200,2348817355,2670,2670,2670,2670,100
|
|
20240705,121100,2348550355,2680,2680,2680,2680,0
|
|
20240705,121000,2348550355,2680,2675,2680,2675,809
|
|
20240705,120900,2346382515,2675,2680,2680,2675,1540
|
|
20240705,120800,2342262220,2680,2680,2680,2680,63
|
|
20240705,120700,2342093380,2680,2680,2680,2680,449
|
|
20240705,120600,2340890060,2675,2675,2675,2675,0
|
|
20240705,120500,2340890060,2675,2675,2675,2675,0
|
|
20240705,120400,2340890060,2675,2675,2675,2675,0
|
|
20240705,120300,2340890060,2675,2680,2680,2675,47
|
|
20240705,120200,2340764285,2680,2675,2680,2675,21
|
|
20240705,120100,2340708105,2675,2675,2675,2675,0
|
|
20240705,120000,2340708105,2675,2675,2675,2675,488
|
|
20240705,115900,2339402705,2675,2675,2675,2675,129
|
|
20240705,115800,2339057630,2675,2675,2675,2675,0
|
|
20240705,115700,2339057630,2675,2675,2675,2675,102
|
|
20240705,115600,2338784780,2680,2680,2680,2680,1
|
|
20240705,115500,2338782100,2680,2675,2680,2675,211
|
|
20240705,115400,2338217630,2680,2680,2680,2680,1
|
|
20240705,115300,2338214950,2680,2680,2680,2680,0
|
|
20240705,115200,2338214950,2680,2680,2680,2680,100
|
|
20240705,115100,2337946950,2680,2680,2680,2680,57
|
|
20240705,115000,2337794190,2680,2680,2680,2675,8
|
|
20240705,114900,2337772775,2680,2680,2680,2680,50
|
|
20240705,114800,2337638775,2680,2680,2680,2680,9
|
|
20240705,114700,2337614655,2685,2685,2685,2685,1
|
|
20240705,114600,2337611970,2685,2685,2685,2685,1
|
|
20240705,114500,2337609285,2675,2675,2675,2675,1700
|
|
20240705,114400,2333061785,2680,2680,2680,2680,399
|
|
20240705,114300,2331992465,2675,2675,2675,2675,0
|
|
20240705,114200,2331992465,2675,2675,2675,2675,72
|
|
20240705,114100,2331799865,2685,2685,2685,2685,0
|
|
20240705,114000,2331799865,2685,2685,2685,2685,0
|
|
20240705,113900,2331799865,2685,2675,2685,2675,164
|
|
20240705,113800,2331361125,2675,2675,2675,2675,1
|
|
20240705,113700,2331358450,2685,2685,2685,2685,0
|
|
20240705,113600,2331358450,2685,2685,2685,2685,0
|
|
20240705,113500,2331358450,2685,2685,2685,2685,0
|
|
20240705,113400,2331358450,2685,2680,2685,2675,582
|
|
20240705,113300,2329797545,2675,2670,2675,2670,43
|
|
20240705,113200,2329682525,2680,2680,2680,2680,1
|
|
20240705,113100,2329679845,2680,2665,2680,2660,5260
|
|
20240705,113000,2315680155,2675,2665,2675,2665,3832
|
|
20240705,112900,2305465865,2665,2670,2670,2665,1431
|
|
20240705,112800,2301645250,2675,2670,2675,2670,1486
|
|
20240705,112700,2297677625,2675,2680,2680,2675,344
|
|
20240705,112600,2296757410,2675,2675,2675,2675,541
|
|
20240705,112500,2295310235,2680,2685,2685,2680,139
|
|
20240705,112400,2294937215,2680,2680,2680,2680,510
|
|
20240705,112300,2293570415,2685,2685,2685,2685,10
|
|
20240705,112200,2293543565,2680,2680,2680,2680,9
|
|
20240705,112100,2293519445,2680,2680,2680,2675,122
|
|
20240705,112000,2293192790,2680,2680,2680,2675,162
|
|
20240705,111900,2292759375,2675,2675,2680,2675,602
|
|
20240705,111800,2291149020,2680,2680,2680,2675,74
|
|
20240705,111700,2290951060,2675,2670,2680,2670,1014
|
|
20240705,111600,2288242040,2670,2680,2680,2670,4182
|
|
20240705,111500,2277059980,2680,2685,2685,2680,1240
|
|
20240705,111400,2273736615,2685,2685,2690,2685,570
|
|
20240705,111300,2272206160,2685,2685,2685,2685,47
|
|
20240705,111200,2272079965,2685,2685,2685,2680,267
|
|
20240705,111100,2271364350,2685,2690,2690,2685,138
|
|
20240705,111000,2270993805,2685,2685,2685,2685,2940
|
|
20240705,110900,2263099905,2690,2690,2690,2690,282
|
|
20240705,110800,2262341325,2695,2690,2695,2685,2001
|
|
20240705,110700,2256966540,2690,2690,2690,2690,748
|
|
20240705,110600,2254954420,2700,2700,2700,2700,2
|
|
20240705,110500,2254949020,2690,2690,2690,2690,100
|
|
20240705,110400,2254680020,2690,2705,2705,2690,3729
|
|
20240705,110300,2244614335,2705,2705,2705,2705,1
|
|
20240705,110200,2244611630,2700,2700,2700,2700,63
|
|
20240705,110100,2244441530,2700,2700,2700,2700,232
|
|
20240705,110000,2243815130,2700,2705,2705,2700,565
|
|
20240705,105900,2242289625,2700,2700,2700,2700,99
|
|
20240705,105800,2242022325,2700,2700,2700,2700,225
|
|
20240705,105700,2241414825,2700,2700,2700,2700,281
|
|
20240705,105600,2240656125,2700,2700,2705,2700,1370
|
|
20240705,105500,2236957090,2705,2700,2705,2700,853
|
|
20240705,105400,2234653215,2705,2695,2705,2695,936
|
|
20240705,105300,2232126085,2695,2695,2695,2695,2248
|
|
20240705,105200,2226067725,2700,2700,2700,2695,829
|
|
20240705,105100,2223832850,2700,2695,2700,2690,390
|
|
20240705,105000,2222782310,2690,2685,2690,2685,547
|
|
20240705,104900,2221311580,2685,2685,2685,2685,708
|
|
20240705,104800,2219410600,2685,2690,2690,2685,600
|
|
20240705,104700,2217799100,2690,2685,2690,2680,369
|
|
20240705,104600,2216808325,2680,2685,2685,2680,1592
|
|
20240705,104500,2212541165,2680,2685,2685,2680,753
|
|
20240705,104400,2210519385,2685,2690,2690,2680,349
|
|
20240705,104300,2209582540,2680,2690,2690,2680,1111
|
|
20240705,104200,2206599060,2695,2685,2695,2680,3978
|
|
20240705,104100,2195932950,2690,2685,2690,2685,1370
|
|
20240705,104000,2192254225,2685,2685,2690,2685,835
|
|
20240705,103900,2190012245,2690,2690,2690,2685,548
|
|
20240705,103800,2188540690,2690,2685,2690,2675,1233
|
|
20240705,103700,2185235095,2675,2685,2685,2675,1891
|
|
20240705,103600,2180167180,2685,2685,2690,2680,1083
|
|
20240705,103500,2177259485,2690,2680,2690,2680,309
|
|
20240705,103400,2176431240,2690,2665,2705,2665,9207
|
|
20240705,103300,2151720355,2675,2655,2675,2655,2230
|
|
20240705,103200,2145775310,2665,2680,2680,2650,24277
|
|
20240705,103100,2080984025,2685,2690,2695,2685,8426
|
|
20240705,103000,2058344775,2695,2690,2710,2690,6308
|
|
20240705,102900,2041351145,2695,2695,2700,2685,1950
|
|
20240705,102800,2036099050,2695,2715,2755,2675,35281
|
|
20240705,102700,1940338015,2715,2700,2725,2675,58339
|
|
20240705,102600,1783098550,2700,2855,2870,2695,170500
|
|
20240705,102500,1311623710,2860,2780,2885,2780,111004
|
|
20240705,102400,993836240,2780,2790,2800,2780,3505
|
|
20240705,102300,984045940,2790,2780,2790,2780,2039
|
|
20240705,102200,978367520,2785,2790,2790,2785,1514
|
|
20240705,102100,974150665,2795,2810,2810,2785,2413
|
|
20240705,102000,967412325,2810,2795,2810,2790,2143
|
|
20240705,101900,961422125,2800,2825,2825,2800,3358
|
|
20240705,101800,952008695,2825,2800,2825,2800,5272
|
|
20240705,101700,937168765,2800,2800,2800,2800,2047
|
|
20240705,101600,931437165,2805,2780,2805,2780,509
|
|
20240705,101500,930013380,2785,2800,2800,2785,1047
|
|
20240705,101400,927090580,2800,2800,2800,2800,1481
|
|
20240705,101300,922943780,2800,2775,2800,2775,4006
|
|
20240705,101200,911774165,2775,2780,2785,2775,1715
|
|
20240705,101100,907014970,2775,2780,2785,2775,142
|
|
20240705,101000,906620435,2780,2780,2785,2775,835
|
|
20240705,100900,904301490,2780,2775,2780,2770,627
|
|
20240705,100800,902561355,2785,2790,2790,2770,5499
|
|
20240705,100700,887298985,2790,2785,2790,2775,7285
|
|
20240705,100600,867029710,2780,2780,2780,2775,3706
|
|
20240705,100500,856728565,2780,2780,2780,2780,6417
|
|
20240705,100400,838889305,2785,2790,2790,2785,2364
|
|
20240705,100300,832299830,2790,2805,2805,2790,4715
|
|
20240705,100200,819103090,2805,2810,2810,2785,16907
|
|
20240705,100100,771868235,2810,2820,2820,2810,3216
|
|
20240705,100000,762825610,2825,2825,2835,2810,7050
|
|
20240705,095900,743000895,2835,2845,2850,2820,11779
|
|
20240705,095800,709559465,2845,2840,2855,2820,26668
|
|
20240705,095700,633682025,2840,2820,2840,2800,16406
|
|
20240705,095600,587339920,2800,2830,2835,2800,3146
|
|
20240705,095500,578476115,2830,2805,2830,2805,18604
|
|
20240705,095400,525976055,2810,2780,2815,2780,23273
|
|
20240705,095300,460879590,2775,2780,2790,2770,5688
|
|
20240705,095200,445083785,2785,2775,2785,2770,3795
|
|
20240705,095100,434525530,2780,2775,2785,2765,7736
|
|
20240705,095000,413060540,2775,2755,2790,2755,12483
|
|
20240705,094900,378505040,2750,2740,2750,2740,4370
|
|
20240705,094800,366506860,2740,2750,2750,2740,2023
|
|
20240705,094700,360962220,2740,2735,2750,2735,8318
|
|
20240705,094600,338135790,2740,2720,2740,2720,4640
|
|
20240705,094500,325470655,2715,2710,2730,2710,2958
|
|
20240705,094400,317421745,2725,2740,2740,2705,9823
|
|
20240705,094300,290735210,2725,2760,2760,2715,17329
|
|
20240705,094200,243391225,2760,2635,2765,2635,75668
|
|
20240705,094100,39245615,2635,2635,2635,2635,0
|
|
20240705,094000,39245615,2635,2630,2635,2630,500
|
|
20240705,093900,37928620,2610,2610,2610,2610,609
|
|
20240705,093800,36339130,2640,2640,2640,2640,0
|
|
20240705,093700,36339130,2640,2640,2640,2640,0
|
|
20240705,093600,36339130,2640,2640,2640,2640,3
|
|
20240705,093500,36331210,2640,2625,2640,2625,1301
|
|
20240705,093400,32904380,2625,2625,2625,2625,200
|
|
20240705,093300,32379380,2625,2625,2625,2625,1
|
|
20240705,093200,32376755,2610,2610,2610,2610,0
|
|
20240705,093100,32376755,2610,2610,2610,2610,0
|
|
20240705,093000,32376755,2610,2620,2620,2610,1200
|
|
20240705,092900,29244740,2620,2620,2620,2620,10
|
|
20240705,092800,29218540,2640,2640,2640,2640,0
|
|
20240705,092700,29218540,2640,2640,2640,2640,0
|
|
20240705,092600,29218540,2640,2640,2640,2640,0
|
|
20240705,092500,29218540,2640,2640,2640,2640,0
|
|
20240705,092400,29218540,2640,2640,2640,2640,83
|
|
20240705,092300,28999420,2640,2640,2640,2640,164
|
|
20240705,092200,28566460,2640,2640,2640,2640,1
|
|
20240705,092100,28563820,2640,2640,2640,2640,0
|
|
20240705,092000,28563820,2640,2640,2640,2640,27
|
|
20240705,091900,28492540,2640,2640,2640,2640,119
|
|
20240705,091800,28178380,2645,2645,2645,2645,17
|
|
20240705,091700,28133415,2640,2640,2640,2640,378
|
|
20240705,091600,27135495,2640,2640,2640,2640,120
|
|
20240705,091500,26818695,2645,2645,2645,2645,0
|
|
20240705,091400,26818695,2645,2645,2645,2645,0
|
|
20240705,091300,26818695,2645,2645,2645,2645,0
|
|
20240705,091200,26818695,2645,2645,2645,2645,1
|
|
20240705,091100,26816050,2630,2630,2630,2630,200
|
|
20240705,091000,26290050,2630,2630,2630,2630,0
|
|
20240705,090900,26290050,2630,2630,2630,2630,100
|
|
20240705,090800,26027050,2630,2630,2630,2630,0
|
|
20240705,090700,26027050,2630,2630,2630,2585,6000
|
|
20240705,090600,10412475,2645,2645,2645,2645,0
|
|
20240705,090500,10412475,2645,2640,2645,2640,1000
|
|
20240705,090400,7768190,2640,2640,2640,2640,512
|
|
20240705,090300,6416510,2640,2640,2640,2640,0
|
|
20240705,090200,6416510,2640,2640,2640,2635,379
|
|
20240705,090100,5415985,2630,2630,2630,2630,0
|
|
20240705,090000,5415985,2630,2640,2640,2630,2046
|