633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,192900,1382817835,2685,2685,2685,2685,0
|
|
20240704,192800,1382817835,2685,2685,2685,2685,0
|
|
20240704,192700,1382817835,2685,2685,2685,2685,0
|
|
20240704,192600,1382817835,2685,2685,2685,2685,0
|
|
20240704,192500,1382817835,2685,2685,2685,2685,0
|
|
20240704,192400,1382817835,2685,2685,2685,2685,0
|
|
20240704,192300,1382817835,2685,2685,2685,2685,0
|
|
20240704,192200,1382817835,2685,2685,2685,2685,0
|
|
20240704,192100,1382817835,2685,2685,2685,2685,0
|
|
20240704,192000,1382817835,2685,2685,2685,2685,0
|
|
20240704,191900,1382817835,2685,2685,2685,2685,0
|
|
20240704,191800,1382817835,2685,2685,2685,2685,0
|
|
20240704,191700,1382817835,2685,2685,2685,2685,0
|
|
20240704,191600,1382817835,2685,2685,2685,2685,0
|
|
20240704,191500,1382817835,2685,2685,2685,2685,0
|
|
20240704,191400,1382817835,2685,2685,2685,2685,0
|
|
20240704,191300,1382817835,2685,2685,2685,2685,0
|
|
20240704,191200,1382817835,2685,2685,2685,2685,0
|
|
20240704,191100,1382817835,2685,2685,2685,2685,0
|
|
20240704,191000,1382817835,2685,2685,2685,2685,0
|
|
20240704,190900,1382817835,2685,2685,2685,2685,0
|
|
20240704,190800,1382817835,2685,2685,2685,2685,0
|
|
20240704,190700,1382817835,2685,2685,2685,2685,0
|
|
20240704,190600,1382817835,2685,2685,2685,2685,0
|
|
20240704,190500,1382817835,2685,2685,2685,2685,0
|
|
20240704,190400,1382817835,2685,2685,2685,2685,0
|
|
20240704,190300,1382817835,2685,2685,2685,2685,0
|
|
20240704,190200,1382817835,2685,2685,2685,2685,0
|
|
20240704,190100,1382817835,2685,2685,2685,2685,0
|
|
20240704,190000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,185900,1382817835,2685,2685,2685,2685,0
|
|
20240704,185800,1382817835,2685,2685,2685,2685,0
|
|
20240704,185700,1382817835,2685,2685,2685,2685,0
|
|
20240704,185600,1382817835,2685,2685,2685,2685,0
|
|
20240704,185500,1382817835,2685,2685,2685,2685,0
|
|
20240704,185400,1382817835,2685,2685,2685,2685,0
|
|
20240704,185300,1382817835,2685,2685,2685,2685,0
|
|
20240704,185200,1382817835,2685,2685,2685,2685,0
|
|
20240704,185100,1382817835,2685,2685,2685,2685,0
|
|
20240704,185000,1382817835,2685,2685,2685,2685,0
|
|
20240704,184900,1382817835,2685,2685,2685,2685,0
|
|
20240704,184800,1382817835,2685,2685,2685,2685,0
|
|
20240704,184700,1382817835,2685,2685,2685,2685,0
|
|
20240704,184600,1382817835,2685,2685,2685,2685,0
|
|
20240704,184500,1382817835,2685,2685,2685,2685,0
|
|
20240704,184400,1382817835,2685,2685,2685,2685,0
|
|
20240704,184300,1382817835,2685,2685,2685,2685,0
|
|
20240704,184200,1382817835,2685,2685,2685,2685,0
|
|
20240704,184100,1382817835,2685,2685,2685,2685,0
|
|
20240704,184000,1382817835,2685,2685,2685,2685,0
|
|
20240704,183900,1382817835,2685,2685,2685,2685,0
|
|
20240704,183800,1382817835,2685,2685,2685,2685,0
|
|
20240704,183700,1382817835,2685,2685,2685,2685,0
|
|
20240704,183600,1382817835,2685,2685,2685,2685,0
|
|
20240704,183500,1382817835,2685,2685,2685,2685,0
|
|
20240704,183400,1382817835,2685,2685,2685,2685,0
|
|
20240704,183300,1382817835,2685,2685,2685,2685,0
|
|
20240704,183200,1382817835,2685,2685,2685,2685,0
|
|
20240704,183100,1382817835,2685,2685,2685,2685,0
|
|
20240704,183000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,182900,1382817835,2685,2685,2685,2685,0
|
|
20240704,182800,1382817835,2685,2685,2685,2685,0
|
|
20240704,182700,1382817835,2685,2685,2685,2685,0
|
|
20240704,182600,1382817835,2685,2685,2685,2685,0
|
|
20240704,182500,1382817835,2685,2685,2685,2685,0
|
|
20240704,182400,1382817835,2685,2685,2685,2685,0
|
|
20240704,182300,1382817835,2685,2685,2685,2685,0
|
|
20240704,182200,1382817835,2685,2685,2685,2685,0
|
|
20240704,182100,1382817835,2685,2685,2685,2685,0
|
|
20240704,182000,1382817835,2685,2685,2685,2685,0
|
|
20240704,181900,1382817835,2685,2685,2685,2685,0
|
|
20240704,181800,1382817835,2685,2685,2685,2685,0
|
|
20240704,181700,1382817835,2685,2685,2685,2685,0
|
|
20240704,181600,1382817835,2685,2685,2685,2685,0
|
|
20240704,181500,1382817835,2685,2685,2685,2685,0
|
|
20240704,181400,1382817835,2685,2685,2685,2685,0
|
|
20240704,181300,1382817835,2685,2685,2685,2685,0
|
|
20240704,181200,1382817835,2685,2685,2685,2685,0
|
|
20240704,181100,1382817835,2685,2685,2685,2685,0
|
|
20240704,181000,1382817835,2685,2685,2685,2685,0
|
|
20240704,180900,1382817835,2685,2685,2685,2685,0
|
|
20240704,180800,1382817835,2685,2685,2685,2685,0
|
|
20240704,180700,1382817835,2685,2685,2685,2685,0
|
|
20240704,180600,1382817835,2685,2685,2685,2685,0
|
|
20240704,180500,1382817835,2685,2685,2685,2685,0
|
|
20240704,180400,1382817835,2685,2685,2685,2685,0
|
|
20240704,180300,1382817835,2685,2685,2685,2685,0
|
|
20240704,180200,1382817835,2685,2685,2685,2685,0
|
|
20240704,180100,1382817835,2685,2685,2685,2685,0
|
|
20240704,180000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,175900,1382817835,2685,2685,2685,2685,0
|
|
20240704,175800,1382817835,2685,2685,2685,2685,0
|
|
20240704,175700,1382817835,2685,2685,2685,2685,0
|
|
20240704,175600,1382817835,2685,2685,2685,2685,0
|
|
20240704,175500,1382817835,2685,2685,2685,2685,0
|
|
20240704,175400,1382817835,2685,2685,2685,2685,0
|
|
20240704,175300,1382817835,2685,2685,2685,2685,0
|
|
20240704,175200,1382817835,2685,2685,2685,2685,0
|
|
20240704,175100,1382817835,2685,2685,2685,2685,0
|
|
20240704,175000,1382817835,2685,2685,2685,2685,0
|
|
20240704,174900,1382817835,2685,2685,2685,2685,0
|
|
20240704,174800,1382817835,2685,2685,2685,2685,0
|
|
20240704,174700,1382817835,2685,2685,2685,2685,0
|
|
20240704,174600,1382817835,2685,2685,2685,2685,0
|
|
20240704,174500,1382817835,2685,2685,2685,2685,0
|
|
20240704,174400,1382817835,2685,2685,2685,2685,0
|
|
20240704,174300,1382817835,2685,2685,2685,2685,0
|
|
20240704,174200,1382817835,2685,2685,2685,2685,0
|
|
20240704,174100,1382817835,2685,2685,2685,2685,0
|
|
20240704,174000,1382817835,2685,2685,2685,2685,0
|
|
20240704,173900,1382817835,2685,2685,2685,2685,0
|
|
20240704,173800,1382817835,2685,2685,2685,2685,0
|
|
20240704,173700,1382817835,2685,2685,2685,2685,0
|
|
20240704,173600,1382817835,2685,2685,2685,2685,0
|
|
20240704,173500,1382817835,2685,2685,2685,2685,0
|
|
20240704,173400,1382817835,2685,2685,2685,2685,0
|
|
20240704,173300,1382817835,2685,2685,2685,2685,0
|
|
20240704,173200,1382817835,2685,2685,2685,2685,0
|
|
20240704,173100,1382817835,2685,2685,2685,2685,0
|
|
20240704,173000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,172900,1382817835,2685,2685,2685,2685,0
|
|
20240704,172800,1382817835,2685,2685,2685,2685,0
|
|
20240704,172700,1382817835,2685,2685,2685,2685,0
|
|
20240704,172600,1382817835,2685,2685,2685,2685,0
|
|
20240704,172500,1382817835,2685,2685,2685,2685,0
|
|
20240704,172400,1382817835,2685,2685,2685,2685,0
|
|
20240704,172300,1382817835,2685,2685,2685,2685,0
|
|
20240704,172200,1382817835,2685,2685,2685,2685,0
|
|
20240704,172100,1382817835,2685,2685,2685,2685,0
|
|
20240704,172000,1382817835,2685,2685,2685,2685,0
|
|
20240704,171900,1382817835,2685,2685,2685,2685,0
|
|
20240704,171800,1382817835,2685,2685,2685,2685,0
|
|
20240704,171700,1382817835,2685,2685,2685,2685,0
|
|
20240704,171600,1382817835,2685,2685,2685,2685,0
|
|
20240704,171500,1382817835,2685,2685,2685,2685,0
|
|
20240704,171400,1382817835,2685,2685,2685,2685,0
|
|
20240704,171300,1382817835,2685,2685,2685,2685,0
|
|
20240704,171200,1382817835,2685,2685,2685,2685,0
|
|
20240704,171100,1382817835,2685,2685,2685,2685,0
|
|
20240704,171000,1382817835,2685,2685,2685,2685,0
|
|
20240704,170900,1382817835,2685,2685,2685,2685,0
|
|
20240704,170800,1382817835,2685,2685,2685,2685,0
|
|
20240704,170700,1382817835,2685,2685,2685,2685,0
|
|
20240704,170600,1382817835,2685,2685,2685,2685,0
|
|
20240704,170500,1382817835,2685,2685,2685,2685,0
|
|
20240704,170400,1382817835,2685,2685,2685,2685,0
|
|
20240704,170300,1382817835,2685,2685,2685,2685,0
|
|
20240704,170200,1382817835,2685,2685,2685,2685,0
|
|
20240704,170100,1382817835,2685,2685,2685,2685,0
|
|
20240704,170000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,165900,1382817835,2685,2685,2685,2685,0
|
|
20240704,165800,1382817835,2685,2685,2685,2685,0
|
|
20240704,165700,1382817835,2685,2685,2685,2685,0
|
|
20240704,165600,1382817835,2685,2685,2685,2685,0
|
|
20240704,165500,1382817835,2685,2685,2685,2685,0
|
|
20240704,165400,1382817835,2685,2685,2685,2685,0
|
|
20240704,165300,1382817835,2685,2685,2685,2685,0
|
|
20240704,165200,1382817835,2685,2685,2685,2685,0
|
|
20240704,165100,1382817835,2685,2685,2685,2685,0
|
|
20240704,165000,1382817835,2685,2685,2685,2685,0
|
|
20240704,164900,1382817835,2685,2685,2685,2685,0
|
|
20240704,164800,1382817835,2685,2685,2685,2685,0
|
|
20240704,164700,1382817835,2685,2685,2685,2685,0
|
|
20240704,164600,1382817835,2685,2685,2685,2685,0
|
|
20240704,164500,1382817835,2685,2685,2685,2685,0
|
|
20240704,164400,1382817835,2685,2685,2685,2685,0
|
|
20240704,164300,1382817835,2685,2685,2685,2685,0
|
|
20240704,164200,1382817835,2685,2685,2685,2685,0
|
|
20240704,164100,1382817835,2685,2685,2685,2685,0
|
|
20240704,164000,1382817835,2685,2685,2685,2685,0
|
|
20240704,163900,1382817835,2685,2685,2685,2685,0
|
|
20240704,163800,1382817835,2685,2685,2685,2685,0
|
|
20240704,163700,1382817835,2685,2685,2685,2685,0
|
|
20240704,163600,1382817835,2685,2685,2685,2685,0
|
|
20240704,163500,1382817835,2685,2685,2685,2685,0
|
|
20240704,163400,1382817835,2685,2685,2685,2685,0
|
|
20240704,163300,1382817835,2685,2685,2685,2685,0
|
|
20240704,163200,1382817835,2685,2685,2685,2685,0
|
|
20240704,163100,1382817835,2685,2685,2685,2685,0
|
|
20240704,163000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,162900,1382817835,2685,2685,2685,2685,0
|
|
20240704,162800,1382817835,2685,2685,2685,2685,0
|
|
20240704,162700,1382817835,2685,2685,2685,2685,0
|
|
20240704,162600,1382817835,2685,2685,2685,2685,0
|
|
20240704,162500,1382817835,2685,2685,2685,2685,0
|
|
20240704,162400,1382817835,2685,2685,2685,2685,0
|
|
20240704,162300,1382817835,2685,2685,2685,2685,0
|
|
20240704,162200,1382817835,2685,2685,2685,2685,0
|
|
20240704,162100,1382817835,2685,2685,2685,2685,0
|
|
20240704,162000,1382817835,2685,2685,2685,2685,0
|
|
20240704,161900,1382817835,2685,2685,2685,2685,0
|
|
20240704,161800,1382817835,2685,2685,2685,2685,0
|
|
20240704,161700,1382817835,2685,2685,2685,2685,0
|
|
20240704,161600,1382817835,2685,2685,2685,2685,0
|
|
20240704,161500,1382817835,2685,2685,2685,2685,0
|
|
20240704,161400,1382817835,2685,2685,2685,2685,0
|
|
20240704,161300,1382817835,2685,2685,2685,2685,0
|
|
20240704,161200,1382817835,2685,2685,2685,2685,0
|
|
20240704,161100,1382817835,2685,2685,2685,2685,0
|
|
20240704,161000,1382817835,2685,2685,2685,2685,0
|
|
20240704,160900,1382817835,2685,2685,2685,2685,0
|
|
20240704,160800,1382817835,2685,2685,2685,2685,0
|
|
20240704,160700,1382817835,2685,2685,2685,2685,0
|
|
20240704,160600,1382817835,2685,2685,2685,2685,0
|
|
20240704,160500,1382817835,2685,2685,2685,2685,0
|
|
20240704,160400,1382817835,2685,2685,2685,2685,0
|
|
20240704,160300,1382817835,2685,2685,2685,2685,0
|
|
20240704,160200,1382817835,2685,2685,2685,2685,0
|
|
20240704,160100,1382817835,2685,2685,2685,2685,0
|
|
20240704,160000,1382817835,2685,2685,2685,2685,4105
|
|
20240704,155900,1382817835,2685,2685,2685,2685,0
|
|
20240704,155800,1382817835,2685,2685,2685,2685,0
|
|
20240704,155700,1382817835,2685,2685,2685,2685,0
|
|
20240704,155600,1382817835,2685,2685,2685,2685,0
|
|
20240704,155500,1382817835,2685,2685,2685,2685,0
|
|
20240704,155400,1382817835,2685,2685,2685,2685,0
|
|
20240704,155300,1382817835,2685,2685,2685,2685,0
|
|
20240704,155200,1382817835,2685,2685,2685,2685,0
|
|
20240704,155100,1382817835,2685,2685,2685,2685,0
|
|
20240704,155000,1382817835,2685,2685,2685,2685,0
|
|
20240704,154900,1382817835,2685,2685,2685,2685,0
|
|
20240704,154800,1382817835,2685,2685,2685,2685,0
|
|
20240704,154700,1382817835,2685,2685,2685,2685,0
|
|
20240704,154600,1382817835,2685,2685,2685,2685,0
|
|
20240704,154500,1382817835,2685,2685,2685,2685,0
|
|
20240704,154400,1382817835,2685,2685,2685,2685,0
|
|
20240704,154300,1382817835,2685,2685,2685,2685,0
|
|
20240704,154200,1382817835,2685,2685,2685,2685,0
|
|
20240704,154100,1382817835,2685,2685,2685,2685,0
|
|
20240704,154000,1382817835,2685,2685,2685,2685,0
|
|
20240704,153900,1382817835,2685,2685,2685,2685,0
|
|
20240704,153800,1382817835,2685,2685,2685,2685,0
|
|
20240704,153700,1382817835,2685,2685,2685,2685,0
|
|
20240704,153600,1382817835,2685,2685,2685,2685,0
|
|
20240704,153500,1382817835,2685,2685,2685,2685,0
|
|
20240704,153400,1382817835,2685,2685,2685,2685,0
|
|
20240704,153300,1382817835,2685,2685,2685,2685,0
|
|
20240704,153200,1382817835,2685,2685,2685,2685,0
|
|
20240704,153100,1382817835,2685,2685,2685,2685,0
|
|
20240704,153000,1382817835,2685,2685,2685,2685,8210
|
|
20240704,152900,1371795910,2730,2730,2730,2730,0
|
|
20240704,152800,1371795910,2730,2730,2730,2730,0
|
|
20240704,152700,1371795910,2730,2730,2730,2730,0
|
|
20240704,152600,1371795910,2730,2730,2730,2730,0
|
|
20240704,152500,1371795910,2730,2730,2730,2730,0
|
|
20240704,152400,1371795910,2730,2730,2730,2730,0
|
|
20240704,152300,1371795910,2730,2730,2730,2730,0
|
|
20240704,152200,1371795910,2730,2730,2730,2730,0
|
|
20240704,152100,1371795910,2730,2730,2730,2730,0
|
|
20240704,152000,1371795910,2730,2730,2730,2730,0
|
|
20240704,151900,1371795910,2730,2705,2730,2705,285
|
|
20240704,151800,1371019955,2720,2720,2725,2720,1160
|
|
20240704,151700,1367864655,2720,2715,2720,2705,350
|
|
20240704,151600,1366914895,2705,2705,2715,2705,788
|
|
20240704,151500,1364780355,2705,2705,2705,2705,297
|
|
20240704,151400,1363976970,2720,2720,2720,2720,0
|
|
20240704,151300,1363976970,2720,2720,2720,2720,0
|
|
20240704,151200,1363976970,2720,2700,2720,2700,332
|
|
20240704,151100,1363078610,2705,2705,2715,2700,1656
|
|
20240704,151000,1358598630,2705,2705,2705,2705,10
|
|
20240704,150900,1358571580,2725,2720,2725,2720,4572
|
|
20240704,150800,1346135735,2720,2725,2725,2720,530
|
|
20240704,150700,1344694035,2725,2720,2725,2720,179
|
|
20240704,150600,1344207090,2720,2720,2720,2720,20
|
|
20240704,150500,1344152690,2720,2720,2720,2720,1
|
|
20240704,150400,1344149970,2720,2720,2720,2720,0
|
|
20240704,150300,1344149970,2720,2720,2720,2720,0
|
|
20240704,150200,1344149970,2720,2710,2720,2710,372
|
|
20240704,150100,1343141835,2705,2705,2705,2705,297
|
|
20240704,150000,1342338450,2705,2705,2705,2705,100
|
|
20240704,145900,1342067950,2705,2705,2705,2705,30
|
|
20240704,145800,1341986800,2705,2705,2705,2705,1
|
|
20240704,145700,1341984095,2695,2695,2695,2695,2001
|
|
20240704,145600,1336591400,2695,2695,2695,2695,1
|
|
20240704,145500,1336588705,2705,2705,2705,2705,0
|
|
20240704,145400,1336588705,2705,2705,2705,2705,1
|
|
20240704,145300,1336586000,2695,2700,2700,2695,514
|
|
20240704,145200,1335199875,2705,2705,2705,2705,0
|
|
20240704,145100,1335199875,2705,2705,2705,2705,100
|
|
20240704,145000,1334929375,2705,2705,2705,2705,3
|
|
20240704,144900,1334921260,2705,2705,2705,2705,0
|
|
20240704,144800,1334921260,2705,2700,2705,2700,1027
|
|
20240704,144700,1332148355,2700,2700,2700,2700,300
|
|
20240704,144600,1331338355,2710,2700,2710,2700,119
|
|
20240704,144500,1331017045,2700,2700,2700,2700,2
|
|
20240704,144400,1331011645,2695,2695,2695,2695,1037
|
|
20240704,144300,1328216930,2695,2695,2695,2695,4
|
|
20240704,144200,1328206150,2695,2695,2695,2695,51
|
|
20240704,144100,1328068705,2690,2690,2690,2690,132
|
|
20240704,144000,1327713625,2690,2690,2690,2690,803
|
|
20240704,143900,1325553555,2690,2690,2690,2690,0
|
|
20240704,143800,1325553555,2690,2690,2690,2690,1
|
|
20240704,143700,1325550865,2690,2685,2690,2685,382
|
|
20240704,143600,1324523955,2690,2690,2690,2690,62
|
|
20240704,143500,1324357175,2690,2690,2690,2690,50
|
|
20240704,143400,1324222675,2695,2695,2695,2695,0
|
|
20240704,143300,1324222675,2695,2695,2695,2695,0
|
|
20240704,143200,1324222675,2695,2695,2695,2695,0
|
|
20240704,143100,1324222675,2695,2690,2695,2690,311
|
|
20240704,143000,1323386080,2685,2685,2690,2685,373
|
|
20240704,142900,1322384570,2690,2690,2695,2690,134
|
|
20240704,142800,1322024070,2690,2690,2690,2690,1
|
|
20240704,142700,1322021380,2690,2690,2690,2690,37
|
|
20240704,142600,1321921850,2695,2690,2695,2690,231
|
|
20240704,142500,1321299750,2690,2690,2690,2690,11
|
|
20240704,142400,1321270160,2685,2695,2695,2685,207
|
|
20240704,142300,1320714355,2685,2690,2695,2685,1157
|
|
20240704,142200,1317605365,2695,2695,2695,2695,0
|
|
20240704,142100,1317605365,2695,2695,2695,2695,1
|
|
20240704,142000,1317602670,2690,2690,2690,2690,48
|
|
20240704,141900,1317473550,2690,2690,2690,2690,74
|
|
20240704,141800,1317274490,2685,2685,2685,2685,534
|
|
20240704,141700,1315840700,2690,2690,2690,2690,5
|
|
20240704,141600,1315827250,2685,2690,2690,2685,276
|
|
20240704,141500,1315086120,2690,2690,2690,2690,246
|
|
20240704,141400,1314424380,2690,2695,2695,2690,175
|
|
20240704,141300,1313953625,2690,2690,2690,2690,0
|
|
20240704,141200,1313953625,2690,2695,2695,2690,101
|
|
20240704,141100,1313681435,2695,2695,2695,2695,0
|
|
20240704,141000,1313681435,2695,2695,2695,2695,1
|
|
20240704,140900,1313678740,2695,2695,2695,2695,47
|
|
20240704,140800,1313552075,2700,2685,2700,2685,373
|
|
20240704,140700,1312547335,2695,2685,2695,2685,36
|
|
20240704,140600,1312450665,2695,2695,2695,2695,7
|
|
20240704,140500,1312431800,2685,2690,2695,2680,37
|
|
20240704,140400,1312332395,2685,2685,2685,2685,999
|
|
20240704,140300,1309650080,2695,2695,2695,2680,1235
|
|
20240704,140200,1306340250,2695,2695,2695,2680,1454
|
|
20240704,140100,1302436550,2700,2695,2700,2695,119
|
|
20240704,140000,1302115840,2695,2695,2695,2695,54
|
|
20240704,135900,1301970310,2695,2700,2700,2695,68
|
|
20240704,135800,1301787045,2695,2695,2695,2695,0
|
|
20240704,135700,1301787045,2695,2700,2700,2695,21
|
|
20240704,135600,1301730445,2700,2700,2700,2700,2
|
|
20240704,135500,1301725045,2685,2700,2700,2685,2413
|
|
20240704,135400,1295227030,2700,2700,2700,2700,515
|
|
20240704,135300,1293836530,2700,2710,2710,2700,802
|
|
20240704,135200,1291670615,2710,2705,2710,2705,40
|
|
20240704,135100,1291562395,2710,2700,2710,2700,1582
|
|
20240704,135000,1287290915,2710,2705,2710,2705,97
|
|
20240704,134900,1287028515,2700,2705,2705,2700,729
|
|
20240704,134800,1285060125,2705,2705,2705,2705,202
|
|
20240704,134700,1284513715,2700,2705,2705,2695,362
|
|
20240704,134600,1283537555,2705,2700,2705,2695,1238
|
|
20240704,134500,1280198625,2710,2720,2720,2700,4141
|
|
20240704,134400,1268982040,2720,2755,2755,2720,4721
|
|
20240704,134300,1256095030,2760,2730,2780,2725,8775
|
|
20240704,134200,1231885970,2730,2730,2730,2725,2038
|
|
20240704,134100,1226322885,2730,2725,2730,2725,253
|
|
20240704,134000,1225632580,2725,2715,2735,2715,1243
|
|
20240704,133900,1222244635,2715,2715,2720,2715,159
|
|
20240704,133800,1221812935,2715,2715,2715,2705,374
|
|
20240704,133700,1220801165,2705,2715,2715,2705,257
|
|
20240704,133600,1220104910,2715,2715,2715,2715,60
|
|
20240704,133500,1219942010,2710,2715,2715,2710,98
|
|
20240704,133400,1219676380,2715,2710,2715,2710,769
|
|
20240704,133300,1217589885,2705,2705,2710,2705,667
|
|
20240704,133200,1215785645,2700,2695,2705,2695,349
|
|
20240704,133100,1214843345,2695,2710,2710,2695,588
|
|
20240704,133000,1213257735,2710,2695,2710,2690,918
|
|
20240704,132900,1210784015,2700,2710,2715,2695,2552
|
|
20240704,132800,1203885550,2710,2720,2720,2710,147
|
|
20240704,132700,1203487170,2720,2720,2720,2720,184
|
|
20240704,132600,1202986690,2720,2720,2720,2705,1493
|
|
20240704,132500,1198944350,2730,2715,2730,2715,72
|
|
20240704,132400,1198748855,2715,2735,2735,2715,348
|
|
20240704,132300,1197800675,2740,2710,2740,2705,3087
|
|
20240704,132200,1189400545,2710,2720,2720,2710,5302
|
|
20240704,132100,1174979115,2710,2715,2730,2705,3398
|
|
20240704,132000,1165741760,2710,2720,2720,2710,4079
|
|
20240704,131900,1154653920,2720,2705,2720,2705,835
|
|
20240704,131800,1152391610,2715,2720,2720,2705,2149
|
|
20240704,131700,1146570205,2720,2750,2750,2695,13747
|
|
20240704,131600,1109298680,2740,2745,2760,2740,1720
|
|
20240704,131500,1104567975,2745,2735,2795,2730,10592
|
|
20240704,131400,1075399490,2745,2760,2780,2730,15881
|
|
20240704,131300,1031735770,2765,2730,2835,2730,42959
|
|
20240704,131200,911910375,2725,2755,2760,2725,5862
|
|
20240704,131100,895826905,2765,2685,2765,2685,10395
|
|
20240704,131000,867340420,2680,2700,2700,2680,6598
|
|
20240704,130900,849636170,2710,2710,2710,2685,6068
|
|
20240704,130800,833259135,2710,2710,2720,2710,2562
|
|
20240704,130700,826312415,2710,2715,2720,2710,2703
|
|
20240704,130600,818973075,2715,2745,2750,2715,5896
|
|
20240704,130500,802909245,2745,2735,2750,2725,9655
|
|
20240704,130400,776438365,2735,2730,2755,2725,7342
|
|
20240704,130300,756327245,2730,2720,2735,2710,4876
|
|
20240704,130200,743039655,2720,2720,2730,2705,12288
|
|
20240704,130100,709660655,2720,2735,2740,2705,11636
|
|
20240704,130000,678023245,2730,2765,2780,2730,12912
|
|
20240704,125900,642450730,2765,2760,2800,2735,23931
|
|
20240704,125800,576469875,2760,2805,2805,2760,18564
|
|
20240704,125700,525000845,2810,2820,2855,2785,45765
|
|
20240704,125600,396167790,2825,2705,2910,2705,100741
|
|
20240704,125500,110840755,2705,2705,2705,2705,505
|
|
20240704,125400,109474730,2705,2700,2705,2700,392
|
|
20240704,125300,108416235,2700,2685,2700,2685,7455
|
|
20240704,125200,88335850,2690,2690,2690,2690,0
|
|
20240704,125100,88335850,2690,2690,2690,2690,0
|
|
20240704,125000,88335850,2690,2690,2690,2690,0
|
|
20240704,124900,88335850,2690,2690,2690,2690,0
|
|
20240704,124800,88335850,2690,2690,2690,2690,0
|
|
20240704,124700,88335850,2690,2690,2690,2690,2
|
|
20240704,124600,88330470,2675,2675,2675,2675,0
|
|
20240704,124500,88330470,2675,2675,2675,2675,0
|
|
20240704,124400,88330470,2675,2675,2675,2675,0
|
|
20240704,124300,88330470,2675,2675,2675,2675,0
|
|
20240704,124200,88330470,2675,2675,2675,2675,1
|
|
20240704,124100,88327795,2690,2690,2690,2690,0
|
|
20240704,124000,88327795,2690,2690,2690,2690,0
|
|
20240704,123900,88327795,2690,2690,2690,2690,0
|
|
20240704,123800,88327795,2690,2690,2690,2690,0
|
|
20240704,123700,88327795,2690,2690,2690,2690,0
|
|
20240704,123600,88327795,2690,2690,2690,2690,0
|
|
20240704,123500,88327795,2690,2690,2690,2690,0
|
|
20240704,123400,88327795,2690,2690,2690,2690,0
|
|
20240704,123300,88327795,2690,2690,2690,2690,0
|
|
20240704,123200,88327795,2690,2690,2690,2690,0
|
|
20240704,123100,88327795,2690,2690,2690,2690,0
|
|
20240704,123000,88327795,2690,2690,2690,2690,0
|
|
20240704,122900,88327795,2690,2685,2690,2685,3
|
|
20240704,122800,88319735,2690,2690,2690,2690,0
|
|
20240704,122700,88319735,2690,2690,2690,2690,0
|
|
20240704,122600,88319735,2690,2690,2690,2690,0
|
|
20240704,122500,88319735,2690,2690,2690,2690,0
|
|
20240704,122400,88319735,2690,2690,2690,2690,0
|
|
20240704,122300,88319735,2690,2690,2690,2690,0
|
|
20240704,122200,88319735,2690,2690,2690,2690,0
|
|
20240704,122100,88319735,2690,2675,2690,2675,95
|
|
20240704,122000,88065580,2690,2690,2690,2680,118
|
|
20240704,121900,87748210,2690,2690,2690,2690,0
|
|
20240704,121800,87748210,2690,2690,2690,2690,0
|
|
20240704,121700,87748210,2690,2690,2690,2690,0
|
|
20240704,121600,87748210,2690,2690,2690,2690,1
|
|
20240704,121500,87745520,2680,2680,2680,2680,0
|
|
20240704,121400,87745520,2680,2680,2680,2680,1
|
|
20240704,121300,87742840,2690,2690,2690,2690,0
|
|
20240704,121200,87742840,2690,2690,2690,2690,0
|
|
20240704,121100,87742840,2690,2690,2690,2690,0
|
|
20240704,121000,87742840,2690,2690,2690,2690,0
|
|
20240704,120900,87742840,2690,2690,2690,2690,0
|
|
20240704,120800,87742840,2690,2690,2690,2690,2
|
|
20240704,120700,87737460,2685,2685,2685,2685,0
|
|
20240704,120600,87737460,2685,2685,2685,2685,0
|
|
20240704,120500,87737460,2685,2685,2685,2685,0
|
|
20240704,120400,87737460,2685,2685,2685,2685,562
|
|
20240704,120300,86228490,2685,2685,2685,2685,0
|
|
20240704,120200,86228490,2685,2685,2685,2685,44
|
|
20240704,120100,86110350,2685,2685,2685,2685,28
|
|
20240704,120000,86035170,2685,2685,2685,2685,1
|
|
20240704,115900,86032485,2675,2675,2675,2675,1
|
|
20240704,115800,86029810,2685,2685,2685,2685,0
|
|
20240704,115700,86029810,2685,2685,2685,2685,0
|
|
20240704,115600,86029810,2685,2685,2685,2685,0
|
|
20240704,115500,86029810,2685,2675,2685,2675,98
|
|
20240704,115400,85767650,2690,2680,2690,2675,2364
|
|
20240704,115300,79443505,2690,2690,2690,2690,0
|
|
20240704,115200,79443505,2690,2690,2690,2690,0
|
|
20240704,115100,79443505,2690,2690,2690,2690,0
|
|
20240704,115000,79443505,2690,2690,2690,2690,0
|
|
20240704,114900,79443505,2690,2690,2690,2690,0
|
|
20240704,114800,79443505,2690,2690,2690,2690,1
|
|
20240704,114700,79440815,2680,2680,2680,2680,284
|
|
20240704,114600,78679695,2695,2695,2695,2695,1
|
|
20240704,114500,78677000,2680,2680,2680,2680,1
|
|
20240704,114400,78674320,2695,2680,2695,2680,98
|
|
20240704,114300,78411665,2695,2695,2695,2695,0
|
|
20240704,114200,78411665,2695,2695,2695,2695,12
|
|
20240704,114100,78379325,2695,2680,2695,2680,20
|
|
20240704,114000,78325710,2695,2680,2695,2680,401
|
|
20240704,113900,77251015,2695,2695,2695,2695,0
|
|
20240704,113800,77251015,2695,2695,2695,2695,0
|
|
20240704,113700,77251015,2695,2695,2695,2695,0
|
|
20240704,113600,77251015,2695,2695,2695,2695,0
|
|
20240704,113500,77251015,2695,2695,2695,2695,0
|
|
20240704,113400,77251015,2695,2695,2695,2695,0
|
|
20240704,113300,77251015,2695,2695,2695,2695,0
|
|
20240704,113200,77251015,2695,2695,2695,2695,0
|
|
20240704,113100,77251015,2695,2695,2695,2695,1
|
|
20240704,113000,77248320,2695,2695,2695,2695,0
|
|
20240704,112900,77248320,2695,2695,2695,2695,0
|
|
20240704,112800,77248320,2695,2695,2695,2695,0
|
|
20240704,112700,77248320,2695,2695,2695,2695,0
|
|
20240704,112600,77248320,2695,2695,2695,2695,0
|
|
20240704,112500,77248320,2695,2695,2695,2695,80
|
|
20240704,112400,77032720,2695,2680,2695,2680,21
|
|
20240704,112300,76976425,2695,2695,2695,2695,0
|
|
20240704,112200,76976425,2695,2695,2695,2695,0
|
|
20240704,112100,76976425,2695,2695,2695,2695,4
|
|
20240704,112000,76965645,2695,2695,2695,2695,0
|
|
20240704,111900,76965645,2695,2695,2695,2695,0
|
|
20240704,111800,76965645,2695,2695,2695,2695,1
|
|
20240704,111700,76962950,2685,2685,2685,2685,240
|
|
20240704,111600,76318550,2700,2700,2700,2700,0
|
|
20240704,111500,76318550,2700,2700,2700,2700,0
|
|
20240704,111400,76318550,2700,2700,2700,2700,0
|
|
20240704,111300,76318550,2700,2700,2700,2700,0
|
|
20240704,111200,76318550,2700,2700,2700,2700,0
|
|
20240704,111100,76318550,2700,2700,2700,2700,0
|
|
20240704,111000,76318550,2700,2700,2700,2700,0
|
|
20240704,110900,76318550,2700,2700,2700,2700,11
|
|
20240704,110800,76288850,2700,2700,2700,2700,0
|
|
20240704,110700,76288850,2700,2700,2700,2700,0
|
|
20240704,110600,76288850,2700,2700,2700,2700,1
|
|
20240704,110500,76286150,2695,2690,2695,2690,10000
|
|
20240704,110400,49340030,2695,2695,2695,2695,0
|
|
20240704,110300,49340030,2695,2695,2695,2695,0
|
|
20240704,110200,49340030,2695,2695,2695,2695,0
|
|
20240704,110100,49340030,2695,2695,2695,2695,0
|
|
20240704,110000,49340030,2695,2695,2695,2695,0
|
|
20240704,105900,49340030,2695,2695,2695,2695,0
|
|
20240704,105800,49340030,2695,2695,2695,2695,4
|
|
20240704,105700,49329250,2695,2695,2695,2695,1
|
|
20240704,105600,49326555,2685,2685,2685,2685,0
|
|
20240704,105500,49326555,2685,2685,2685,2685,0
|
|
20240704,105400,49326555,2685,2685,2685,2685,0
|
|
20240704,105300,49326555,2685,2685,2685,2685,0
|
|
20240704,105200,49326555,2685,2690,2690,2685,5106
|
|
20240704,105100,35594065,2700,2700,2700,2700,0
|
|
20240704,105000,35594065,2700,2700,2700,2700,0
|
|
20240704,104900,35594065,2700,2700,2700,2700,0
|
|
20240704,104800,35594065,2700,2700,2700,2700,0
|
|
20240704,104700,35594065,2700,2700,2700,2700,0
|
|
20240704,104600,35594065,2700,2700,2700,2700,0
|
|
20240704,104500,35594065,2700,2700,2700,2700,3
|
|
20240704,104400,35585965,2690,2690,2690,2690,88
|
|
20240704,104300,35349245,2700,2700,2700,2700,0
|
|
20240704,104200,35349245,2700,2700,2700,2700,0
|
|
20240704,104100,35349245,2700,2700,2700,2700,1
|
|
20240704,104000,35346545,2690,2690,2690,2690,19
|
|
20240704,103900,35295435,2700,2700,2700,2700,0
|
|
20240704,103800,35295435,2700,2700,2700,2700,0
|
|
20240704,103700,35295435,2700,2700,2700,2700,180
|
|
20240704,103600,34809435,2700,2695,2700,2695,940
|
|
20240704,103500,32274575,2695,2695,2695,2695,0
|
|
20240704,103400,32274575,2695,2695,2695,2695,0
|
|
20240704,103300,32274575,2695,2695,2695,2695,0
|
|
20240704,103200,32274575,2695,2695,2695,2695,0
|
|
20240704,103100,32274575,2695,2695,2695,2695,400
|
|
20240704,103000,31196575,2695,2695,2695,2695,0
|
|
20240704,102900,31196575,2695,2695,2695,2695,0
|
|
20240704,102800,31196575,2695,2695,2695,2695,0
|
|
20240704,102700,31196575,2695,2695,2695,2695,0
|
|
20240704,102600,31196575,2695,2695,2695,2695,0
|
|
20240704,102500,31196575,2695,2695,2695,2695,1
|
|
20240704,102400,31193880,2695,2695,2695,2695,0
|
|
20240704,102300,31193880,2695,2695,2695,2695,0
|
|
20240704,102200,31193880,2695,2695,2695,2695,0
|
|
20240704,102100,31193880,2695,2695,2695,2695,0
|
|
20240704,102000,31193880,2695,2695,2695,2695,4
|
|
20240704,101900,31183100,2695,2695,2695,2695,12
|
|
20240704,101800,31150760,2695,2695,2695,2695,2
|
|
20240704,101700,31145370,2695,2695,2695,2695,0
|
|
20240704,101600,31145370,2695,2695,2695,2695,0
|
|
20240704,101500,31145370,2695,2695,2695,2695,0
|
|
20240704,101400,31145370,2695,2695,2695,2695,0
|
|
20240704,101300,31145370,2695,2695,2695,2695,0
|
|
20240704,101200,31145370,2695,2695,2695,2695,0
|
|
20240704,101100,31145370,2695,2695,2695,2695,1
|
|
20240704,101000,31142675,2690,2690,2690,2690,1
|
|
20240704,100900,31139985,2695,2695,2695,2695,0
|
|
20240704,100800,31139985,2695,2695,2695,2695,0
|
|
20240704,100700,31139985,2695,2695,2695,2695,0
|
|
20240704,100600,31139985,2695,2690,2695,2690,33
|
|
20240704,100500,31051210,2695,2695,2695,2695,100
|
|
20240704,100400,30781710,2695,2695,2695,2695,0
|
|
20240704,100300,30781710,2695,2695,2695,2695,0
|
|
20240704,100200,30781710,2695,2695,2695,2695,100
|
|
20240704,100100,30512210,2695,2695,2695,2695,0
|
|
20240704,100000,30512210,2695,2695,2695,2695,1
|
|
20240704,095900,30509515,2690,2690,2690,2690,701
|
|
20240704,095800,28623825,2690,2690,2690,2690,5
|
|
20240704,095700,28610375,2690,2690,2690,2690,1
|
|
20240704,095600,28607685,2690,2690,2690,2690,9
|
|
20240704,095500,28583475,2690,2690,2690,2690,2
|
|
20240704,095400,28578095,2690,2690,2690,2690,4
|
|
20240704,095300,28567335,2690,2690,2690,2690,3
|
|
20240704,095200,28559265,2690,2690,2690,2690,0
|
|
20240704,095100,28559265,2690,2690,2690,2690,0
|
|
20240704,095000,28559265,2690,2690,2690,2690,103
|
|
20240704,094900,28282195,2690,2690,2690,2690,0
|
|
20240704,094800,28282195,2690,2690,2690,2690,0
|
|
20240704,094700,28282195,2690,2690,2690,2690,1
|
|
20240704,094600,28279505,2680,2680,2680,2680,0
|
|
20240704,094500,28279505,2680,2685,2685,2680,997
|
|
20240704,094400,25606940,2690,2690,2690,2690,0
|
|
20240704,094300,25606940,2690,2690,2690,2690,0
|
|
20240704,094200,25606940,2690,2690,2690,2690,31
|
|
20240704,094100,25523550,2690,2690,2690,2690,20
|
|
20240704,094000,25469750,2695,2695,2695,2695,1
|
|
20240704,093900,25467055,2685,2680,2685,2680,37
|
|
20240704,093800,25367720,2685,2685,2685,2685,25
|
|
20240704,093700,25300595,2680,2680,2680,2680,0
|
|
20240704,093600,25300595,2680,2685,2685,2680,31
|
|
20240704,093500,25217365,2675,2680,2680,2675,102
|
|
20240704,093400,24944510,2700,2700,2700,2700,0
|
|
20240704,093300,24944510,2700,2700,2700,2700,0
|
|
20240704,093200,24944510,2700,2675,2700,2675,110
|
|
20240704,093100,24649155,2685,2685,2685,2685,0
|
|
20240704,093000,24649155,2685,2685,2685,2685,2
|
|
20240704,092900,24643785,2685,2680,2685,2675,10
|
|
20240704,092800,24616975,2680,2680,2680,2680,11
|
|
20240704,092700,24587495,2680,2680,2680,2675,301
|
|
20240704,092600,23781315,2680,2680,2680,2680,50
|
|
20240704,092500,23647315,2680,2680,2680,2680,17
|
|
20240704,092400,23601755,2680,2680,2680,2680,0
|
|
20240704,092300,23601755,2680,2680,2680,2670,1537
|
|
20240704,092200,19490255,2680,2680,2680,2680,407
|
|
20240704,092100,18399495,2685,2685,2685,2685,0
|
|
20240704,092000,18399495,2685,2685,2685,2685,0
|
|
20240704,091900,18399495,2685,2685,2685,2685,4
|
|
20240704,091800,18388755,2680,2680,2680,2680,0
|
|
20240704,091700,18388755,2680,2685,2685,2680,1786
|
|
20240704,091600,13596150,2700,2700,2700,2700,0
|
|
20240704,091500,13596150,2700,2700,2700,2700,0
|
|
20240704,091400,13596150,2700,2690,2700,2685,250
|
|
20240704,091300,12924860,2700,2685,2700,2685,2
|
|
20240704,091200,12919475,2685,2690,2690,2685,888
|
|
20240704,091100,10531260,2690,2685,2690,2685,390
|
|
20240704,091000,9482850,2685,2685,2685,2685,1193
|
|
20240704,090900,6279645,2685,2685,2685,2685,480
|
|
20240704,090800,4990845,2690,2695,2695,2690,243
|
|
20240704,090700,4336765,2695,2695,2695,2695,30
|
|
20240704,090600,4255915,2700,2700,2700,2700,107
|
|
20240704,090500,3967015,2710,2710,2710,2710,1
|
|
20240704,090400,3964305,2710,2695,2710,2695,601
|
|
20240704,090300,2344595,2710,2710,2710,2710,1
|
|
20240704,090200,2341885,2710,2705,2715,2700,333
|
|
20240704,090100,1442755,2715,2705,2715,2705,135
|
|
20240704,090000,1076590,2705,2705,2705,2705,398
|