602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,185800,3414730775,2065,2065,2065,2065,0
|
|
20240710,185700,3414730775,2065,2065,2065,2065,0
|
|
20240710,185600,3414730775,2065,2065,2065,2065,0
|
|
20240710,185500,3414730775,2065,2065,2065,2065,0
|
|
20240710,185400,3414730775,2065,2065,2065,2065,0
|
|
20240710,185300,3414730775,2065,2065,2065,2065,0
|
|
20240710,185200,3414730775,2065,2065,2065,2065,0
|
|
20240710,185100,3414730775,2065,2065,2065,2065,0
|
|
20240710,185000,3414730775,2065,2065,2065,2065,0
|
|
20240710,184900,3414730775,2065,2065,2065,2065,0
|
|
20240710,184800,3414730775,2065,2065,2065,2065,0
|
|
20240710,184700,3414730775,2065,2065,2065,2065,0
|
|
20240710,184600,3414730775,2065,2065,2065,2065,0
|
|
20240710,184500,3414730775,2065,2065,2065,2065,0
|
|
20240710,184400,3414730775,2065,2065,2065,2065,0
|
|
20240710,184300,3414730775,2065,2065,2065,2065,0
|
|
20240710,184200,3414730775,2065,2065,2065,2065,0
|
|
20240710,184100,3414730775,2065,2065,2065,2065,0
|
|
20240710,184000,3414730775,2065,2065,2065,2065,0
|
|
20240710,183900,3414730775,2065,2065,2065,2065,0
|
|
20240710,183800,3414730775,2065,2065,2065,2065,0
|
|
20240710,183700,3414730775,2065,2065,2065,2065,0
|
|
20240710,183600,3414730775,2065,2065,2065,2065,0
|
|
20240710,183500,3414730775,2065,2065,2065,2065,0
|
|
20240710,183400,3414730775,2065,2065,2065,2065,0
|
|
20240710,183300,3414730775,2065,2065,2065,2065,0
|
|
20240710,183200,3414730775,2065,2065,2065,2065,0
|
|
20240710,183100,3414730775,2065,2065,2065,2065,0
|
|
20240710,183000,3414730775,2065,2065,2065,2065,0
|
|
20240710,182900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,182800,3414730775,2065,2065,2065,2065,0
|
|
20240710,182700,3414730775,2065,2065,2065,2065,0
|
|
20240710,182600,3414730775,2065,2065,2065,2065,0
|
|
20240710,182500,3414730775,2065,2065,2065,2065,0
|
|
20240710,182400,3414730775,2065,2065,2065,2065,0
|
|
20240710,182300,3414730775,2065,2065,2065,2065,0
|
|
20240710,182200,3414730775,2065,2065,2065,2065,0
|
|
20240710,182100,3414730775,2065,2065,2065,2065,0
|
|
20240710,182000,3414730775,2065,2065,2065,2065,0
|
|
20240710,181900,3414730775,2065,2065,2065,2065,0
|
|
20240710,181800,3414730775,2065,2065,2065,2065,0
|
|
20240710,181700,3414730775,2065,2065,2065,2065,0
|
|
20240710,181600,3414730775,2065,2065,2065,2065,0
|
|
20240710,181500,3414730775,2065,2065,2065,2065,0
|
|
20240710,181400,3414730775,2065,2065,2065,2065,0
|
|
20240710,181300,3414730775,2065,2065,2065,2065,0
|
|
20240710,181200,3414730775,2065,2065,2065,2065,0
|
|
20240710,181100,3414730775,2065,2065,2065,2065,0
|
|
20240710,181000,3414730775,2065,2065,2065,2065,0
|
|
20240710,180900,3414730775,2065,2065,2065,2065,0
|
|
20240710,180800,3414730775,2065,2065,2065,2065,0
|
|
20240710,180700,3414730775,2065,2065,2065,2065,0
|
|
20240710,180600,3414730775,2065,2065,2065,2065,0
|
|
20240710,180500,3414730775,2065,2065,2065,2065,0
|
|
20240710,180400,3414730775,2065,2065,2065,2065,0
|
|
20240710,180300,3414730775,2065,2065,2065,2065,0
|
|
20240710,180200,3414730775,2065,2065,2065,2065,0
|
|
20240710,180100,3414730775,2065,2065,2065,2065,0
|
|
20240710,180000,3414730775,2065,2065,2065,2065,0
|
|
20240710,175900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,175800,3414730775,2065,2065,2065,2065,0
|
|
20240710,175700,3414730775,2065,2065,2065,2065,0
|
|
20240710,175600,3414730775,2065,2065,2065,2065,0
|
|
20240710,175500,3414730775,2065,2065,2065,2065,0
|
|
20240710,175400,3414730775,2065,2065,2065,2065,0
|
|
20240710,175300,3414730775,2065,2065,2065,2065,0
|
|
20240710,175200,3414730775,2065,2065,2065,2065,0
|
|
20240710,175100,3414730775,2065,2065,2065,2065,0
|
|
20240710,175000,3414730775,2065,2065,2065,2065,0
|
|
20240710,174900,3414730775,2065,2065,2065,2065,0
|
|
20240710,174800,3414730775,2065,2065,2065,2065,0
|
|
20240710,174700,3414730775,2065,2065,2065,2065,0
|
|
20240710,174600,3414730775,2065,2065,2065,2065,0
|
|
20240710,174500,3414730775,2065,2065,2065,2065,0
|
|
20240710,174400,3414730775,2065,2065,2065,2065,0
|
|
20240710,174300,3414730775,2065,2065,2065,2065,0
|
|
20240710,174200,3414730775,2065,2065,2065,2065,0
|
|
20240710,174100,3414730775,2065,2065,2065,2065,0
|
|
20240710,174000,3414730775,2065,2065,2065,2065,0
|
|
20240710,173900,3414730775,2065,2065,2065,2065,0
|
|
20240710,173800,3414730775,2065,2065,2065,2065,0
|
|
20240710,173700,3414730775,2065,2065,2065,2065,0
|
|
20240710,173600,3414730775,2065,2065,2065,2065,0
|
|
20240710,173500,3414730775,2065,2065,2065,2065,0
|
|
20240710,173400,3414730775,2065,2065,2065,2065,0
|
|
20240710,173300,3414730775,2065,2065,2065,2065,0
|
|
20240710,173200,3414730775,2065,2065,2065,2065,0
|
|
20240710,173100,3414730775,2065,2065,2065,2065,0
|
|
20240710,173000,3414730775,2065,2065,2065,2065,0
|
|
20240710,172900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,172800,3414730775,2065,2065,2065,2065,0
|
|
20240710,172700,3414730775,2065,2065,2065,2065,0
|
|
20240710,172600,3414730775,2065,2065,2065,2065,0
|
|
20240710,172500,3414730775,2065,2065,2065,2065,0
|
|
20240710,172400,3414730775,2065,2065,2065,2065,0
|
|
20240710,172300,3414730775,2065,2065,2065,2065,0
|
|
20240710,172200,3414730775,2065,2065,2065,2065,0
|
|
20240710,172100,3414730775,2065,2065,2065,2065,0
|
|
20240710,172000,3414730775,2065,2065,2065,2065,0
|
|
20240710,171900,3414730775,2065,2065,2065,2065,0
|
|
20240710,171800,3414730775,2065,2065,2065,2065,0
|
|
20240710,171700,3414730775,2065,2065,2065,2065,0
|
|
20240710,171600,3414730775,2065,2065,2065,2065,0
|
|
20240710,171500,3414730775,2065,2065,2065,2065,0
|
|
20240710,171400,3414730775,2065,2065,2065,2065,0
|
|
20240710,171300,3414730775,2065,2065,2065,2065,0
|
|
20240710,171200,3414730775,2065,2065,2065,2065,0
|
|
20240710,171100,3414730775,2065,2065,2065,2065,0
|
|
20240710,171000,3414730775,2065,2065,2065,2065,0
|
|
20240710,170900,3414730775,2065,2065,2065,2065,0
|
|
20240710,170800,3414730775,2065,2065,2065,2065,0
|
|
20240710,170700,3414730775,2065,2065,2065,2065,0
|
|
20240710,170600,3414730775,2065,2065,2065,2065,0
|
|
20240710,170500,3414730775,2065,2065,2065,2065,0
|
|
20240710,170400,3414730775,2065,2065,2065,2065,0
|
|
20240710,170300,3414730775,2065,2065,2065,2065,0
|
|
20240710,170200,3414730775,2065,2065,2065,2065,0
|
|
20240710,170100,3414730775,2065,2065,2065,2065,0
|
|
20240710,170000,3414730775,2065,2065,2065,2065,0
|
|
20240710,165900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,165800,3414730775,2065,2065,2065,2065,0
|
|
20240710,165700,3414730775,2065,2065,2065,2065,0
|
|
20240710,165600,3414730775,2065,2065,2065,2065,0
|
|
20240710,165500,3414730775,2065,2065,2065,2065,0
|
|
20240710,165400,3414730775,2065,2065,2065,2065,0
|
|
20240710,165300,3414730775,2065,2065,2065,2065,0
|
|
20240710,165200,3414730775,2065,2065,2065,2065,0
|
|
20240710,165100,3414730775,2065,2065,2065,2065,0
|
|
20240710,165000,3414730775,2065,2065,2065,2065,0
|
|
20240710,164900,3414730775,2065,2065,2065,2065,0
|
|
20240710,164800,3414730775,2065,2065,2065,2065,0
|
|
20240710,164700,3414730775,2065,2065,2065,2065,0
|
|
20240710,164600,3414730775,2065,2065,2065,2065,0
|
|
20240710,164500,3414730775,2065,2065,2065,2065,0
|
|
20240710,164400,3414730775,2065,2065,2065,2065,0
|
|
20240710,164300,3414730775,2065,2065,2065,2065,0
|
|
20240710,164200,3414730775,2065,2065,2065,2065,0
|
|
20240710,164100,3414730775,2065,2065,2065,2065,0
|
|
20240710,164000,3414730775,2065,2065,2065,2065,0
|
|
20240710,163900,3414730775,2065,2065,2065,2065,0
|
|
20240710,163800,3414730775,2065,2065,2065,2065,0
|
|
20240710,163700,3414730775,2065,2065,2065,2065,0
|
|
20240710,163600,3414730775,2065,2065,2065,2065,0
|
|
20240710,163500,3414730775,2065,2065,2065,2065,0
|
|
20240710,163400,3414730775,2065,2065,2065,2065,0
|
|
20240710,163300,3414730775,2065,2065,2065,2065,0
|
|
20240710,163200,3414730775,2065,2065,2065,2065,0
|
|
20240710,163100,3414730775,2065,2065,2065,2065,0
|
|
20240710,163000,3414730775,2065,2065,2065,2065,0
|
|
20240710,162900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,162800,3414730775,2065,2065,2065,2065,0
|
|
20240710,162700,3414730775,2065,2065,2065,2065,0
|
|
20240710,162600,3414730775,2065,2065,2065,2065,0
|
|
20240710,162500,3414730775,2065,2065,2065,2065,0
|
|
20240710,162400,3414730775,2065,2065,2065,2065,0
|
|
20240710,162300,3414730775,2065,2065,2065,2065,0
|
|
20240710,162200,3414730775,2065,2065,2065,2065,0
|
|
20240710,162100,3414730775,2065,2065,2065,2065,0
|
|
20240710,162000,3414730775,2065,2065,2065,2065,0
|
|
20240710,161900,3414730775,2065,2065,2065,2065,0
|
|
20240710,161800,3414730775,2065,2065,2065,2065,0
|
|
20240710,161700,3414730775,2065,2065,2065,2065,0
|
|
20240710,161600,3414730775,2065,2065,2065,2065,0
|
|
20240710,161500,3414730775,2065,2065,2065,2065,0
|
|
20240710,161400,3414730775,2065,2065,2065,2065,0
|
|
20240710,161300,3414730775,2065,2065,2065,2065,0
|
|
20240710,161200,3414730775,2065,2065,2065,2065,0
|
|
20240710,161100,3414730775,2065,2065,2065,2065,0
|
|
20240710,161000,3414730775,2065,2065,2065,2065,0
|
|
20240710,160900,3414730775,2065,2065,2065,2065,0
|
|
20240710,160800,3414730775,2065,2065,2065,2065,0
|
|
20240710,160700,3414730775,2065,2065,2065,2065,0
|
|
20240710,160600,3414730775,2065,2065,2065,2065,0
|
|
20240710,160500,3414730775,2065,2065,2065,2065,0
|
|
20240710,160400,3414730775,2065,2065,2065,2065,0
|
|
20240710,160300,3414730775,2065,2065,2065,2065,0
|
|
20240710,160200,3414730775,2065,2065,2065,2065,0
|
|
20240710,160100,3414730775,2065,2065,2065,2065,0
|
|
20240710,160000,3414730775,2065,2065,2065,2065,0
|
|
20240710,155900,3414730775,2065,2065,2065,2065,18283
|
|
20240710,155800,3414730775,2065,2065,2065,2065,0
|
|
20240710,155700,3414730775,2065,2065,2065,2065,0
|
|
20240710,155600,3414730775,2065,2065,2065,2065,0
|
|
20240710,155500,3414730775,2065,2065,2065,2065,0
|
|
20240710,155400,3414730775,2065,2065,2065,2065,0
|
|
20240710,155300,3414730775,2065,2065,2065,2065,0
|
|
20240710,155200,3414730775,2065,2065,2065,2065,0
|
|
20240710,155100,3414730775,2065,2065,2065,2065,0
|
|
20240710,155000,3414730775,2065,2065,2065,2065,0
|
|
20240710,154900,3414730775,2065,2065,2065,2065,0
|
|
20240710,154800,3414730775,2065,2065,2065,2065,0
|
|
20240710,154700,3414730775,2065,2065,2065,2065,0
|
|
20240710,154600,3414730775,2065,2065,2065,2065,0
|
|
20240710,154500,3414730775,2065,2065,2065,2065,0
|
|
20240710,154400,3414730775,2065,2065,2065,2065,0
|
|
20240710,154300,3414730775,2065,2065,2065,2065,0
|
|
20240710,154200,3414730775,2065,2065,2065,2065,0
|
|
20240710,154100,3414730775,2065,2065,2065,2065,0
|
|
20240710,154000,3414730775,2065,2065,2065,2065,0
|
|
20240710,153900,3414730775,2065,2065,2065,2065,0
|
|
20240710,153800,3414730775,2065,2065,2065,2065,0
|
|
20240710,153700,3414730775,2065,2065,2065,2065,0
|
|
20240710,153600,3414730775,2065,2065,2065,2065,0
|
|
20240710,153500,3414730775,2065,2065,2065,2065,0
|
|
20240710,153400,3414730775,2065,2065,2065,2065,0
|
|
20240710,153300,3414730775,2065,2065,2065,2065,0
|
|
20240710,153200,3414730775,2065,2065,2065,2065,0
|
|
20240710,153100,3414730775,2065,2065,2065,2065,0
|
|
20240710,153000,3414730775,2065,2065,2065,2065,18283
|
|
20240710,152900,3376976380,2070,2070,2070,2070,0
|
|
20240710,152800,3376976380,2070,2070,2070,2070,0
|
|
20240710,152700,3376976380,2070,2070,2070,2070,0
|
|
20240710,152600,3376976380,2070,2070,2070,2070,0
|
|
20240710,152500,3376976380,2070,2070,2070,2070,0
|
|
20240710,152400,3376976380,2070,2070,2070,2070,0
|
|
20240710,152300,3376976380,2070,2070,2070,2070,0
|
|
20240710,152200,3376976380,2070,2070,2070,2070,0
|
|
20240710,152100,3376976380,2070,2070,2070,2070,0
|
|
20240710,152000,3376976380,2070,2070,2070,2070,0
|
|
20240710,151900,3376976380,2070,2060,2070,2060,3966
|
|
20240710,151800,3368790360,2065,2065,2070,2065,35474
|
|
20240710,151700,3295533485,2070,2070,2070,2070,2367
|
|
20240710,151600,3290633795,2070,2070,2070,2070,41
|
|
20240710,151500,3290548925,2070,2070,2070,2065,1688
|
|
20240710,151400,3287055765,2070,2075,2075,2070,17715
|
|
20240710,151300,3250385705,2075,2070,2075,2070,4389
|
|
20240710,151200,3241300465,2070,2075,2075,2070,251
|
|
20240710,151100,3240780890,2070,2075,2075,2070,8500
|
|
20240710,151000,3223183390,2075,2075,2075,2070,1468
|
|
20240710,150900,3220142315,2075,2070,2075,2070,2911
|
|
20240710,150800,3214106125,2070,2070,2075,2070,2210
|
|
20240710,150700,3209526175,2075,2075,2075,2070,19
|
|
20240710,150600,3209486795,2070,2070,2075,2070,1631
|
|
20240710,150500,3206110620,2075,2070,2075,2070,3590
|
|
20240710,150400,3198674295,2070,2075,2075,2070,2769
|
|
20240710,150300,3192937460,2070,2075,2075,2070,5072
|
|
20240710,150200,3182438400,2075,2075,2075,2070,2913
|
|
20240710,150100,3176406685,2070,2070,2075,2070,2977
|
|
20240710,150000,3170244035,2070,2075,2075,2070,1633
|
|
20240710,145900,3166856125,2070,2070,2070,2070,2398
|
|
20240710,145800,3161892265,2070,2070,2070,2070,6322
|
|
20240710,145700,3148805725,2070,2075,2075,2070,602
|
|
20240710,145600,3147556950,2075,2070,2075,2070,208
|
|
20240710,145500,3147126355,2070,2070,2075,2070,1988
|
|
20240710,145400,3143011080,2070,2070,2070,2070,1105
|
|
20240710,145300,3140723730,2070,2070,2070,2065,2694
|
|
20240710,145200,3135148510,2070,2070,2070,2070,1508
|
|
20240710,145100,3132026950,2070,2070,2070,2070,4017
|
|
20240710,145000,3123711760,2070,2070,2075,2070,1315
|
|
20240710,144900,3120988700,2075,2075,2075,2070,1078
|
|
20240710,144800,3118757200,2070,2070,2075,2070,3302
|
|
20240710,144700,3111919550,2070,2075,2075,2070,2270
|
|
20240710,144600,3107220615,2070,2070,2075,2070,2381
|
|
20240710,144500,3102291940,2070,2070,2075,2070,4514
|
|
20240710,144400,3092947915,2070,2075,2075,2070,627
|
|
20240710,144300,3091650000,2075,2075,2075,2075,0
|
|
20240710,144200,3091650000,2075,2075,2075,2070,10669
|
|
20240710,144100,3069542565,2075,2075,2075,2070,1136
|
|
20240710,144000,3067189760,2075,2075,2075,2075,10
|
|
20240710,143900,3067169010,2075,2075,2075,2075,3107
|
|
20240710,143800,3060721985,2075,2075,2075,2070,6561
|
|
20240710,143700,3047132910,2075,2075,2075,2070,2722
|
|
20240710,143600,3041486485,2075,2070,2075,2070,201
|
|
20240710,143500,3041070410,2075,2070,2075,2070,5332
|
|
20240710,143400,3030033165,2070,2070,2070,2065,1521
|
|
20240710,143300,3026887195,2070,2070,2070,2070,140
|
|
20240710,143200,3026597395,2070,2070,2070,2070,2450
|
|
20240710,143100,3021525895,2070,2070,2070,2065,723
|
|
20240710,143000,3020029370,2065,2070,2070,2065,4003
|
|
20240710,142900,3011743210,2065,2065,2065,2065,470
|
|
20240710,142800,3010772660,2070,2070,2070,2065,59
|
|
20240710,142700,3010650550,2070,2065,2070,2065,58
|
|
20240710,142600,3010530580,2065,2070,2070,2065,1807
|
|
20240710,142500,3006792285,2065,2070,2070,2065,978
|
|
20240710,142400,3004770020,2070,2065,2070,2065,595
|
|
20240710,142300,3003541315,2070,2065,2070,2065,2197
|
|
20240710,142200,2999001925,2065,2065,2065,2065,156
|
|
20240710,142100,2998679785,2070,2070,2070,2070,28
|
|
20240710,142000,2998621825,2070,2070,2070,2070,2
|
|
20240710,141900,2998617685,2065,2070,2070,2065,29
|
|
20240710,141800,2998557735,2070,2070,2070,2070,1686
|
|
20240710,141700,2995067715,2070,2065,2070,2065,46998
|
|
20240710,141600,2897992975,2060,2060,2060,2060,1308
|
|
20240710,141500,2895298495,2060,2060,2065,2055,1549
|
|
20240710,141400,2892107830,2060,2060,2060,2055,15017
|
|
20240710,141300,2861198350,2060,2060,2065,2060,28839
|
|
20240710,141200,2801789970,2060,2060,2065,2060,2499
|
|
20240710,141100,2796642025,2060,2060,2065,2060,3622
|
|
20240710,141000,2789175700,2060,2060,2065,2060,431
|
|
20240710,140900,2788287335,2060,2065,2065,2060,113
|
|
20240710,140800,2788054255,2060,2065,2065,2060,145
|
|
20240710,140700,2787755535,2065,2060,2065,2060,3945
|
|
20240710,140600,2779611610,2065,2060,2065,2060,707
|
|
20240710,140500,2778153155,2060,2060,2065,2060,3912
|
|
20240710,140400,2770093935,2065,2060,2065,2060,1733
|
|
20240710,140300,2766518795,2060,2060,2065,2060,889
|
|
20240710,140200,2764686355,2060,2060,2060,2060,141
|
|
20240710,140100,2764395895,2060,2065,2065,2060,20
|
|
20240710,140000,2764354685,2065,2065,2065,2065,64
|
|
20240710,135900,2764222525,2060,2060,2060,2060,20454
|
|
20240710,135800,2722087285,2065,2065,2065,2060,4983
|
|
20240710,135700,2711812170,2065,2065,2065,2060,11023
|
|
20240710,135600,2689049690,2065,2065,2065,2065,377
|
|
20240710,135500,2688271185,2065,2065,2065,2065,296
|
|
20240710,135400,2687659945,2065,2065,2065,2065,812
|
|
20240710,135300,2685983165,2065,2065,2065,2065,8242
|
|
20240710,135200,2668963435,2065,2070,2070,2065,2505
|
|
20240710,135100,2663790585,2065,2070,2070,2065,2587
|
|
20240710,135000,2658446430,2070,2070,2070,2070,0
|
|
20240710,134900,2658446430,2070,2070,2070,2070,6010
|
|
20240710,134800,2646005730,2070,2070,2070,2070,544
|
|
20240710,134700,2644879650,2070,2070,2070,2065,98
|
|
20240710,134600,2644677040,2070,2065,2070,2065,231
|
|
20240710,134500,2644200020,2065,2065,2065,2065,37
|
|
20240710,134400,2644123615,2065,2065,2070,2065,3788
|
|
20240710,134300,2636301385,2065,2065,2070,2065,443
|
|
20240710,134200,2635386080,2065,2065,2065,2065,2250
|
|
20240710,134100,2630739830,2070,2070,2070,2065,206
|
|
20240710,134000,2630313510,2070,2065,2070,2065,607
|
|
20240710,133900,2629059840,2065,2065,2065,2065,0
|
|
20240710,133800,2629059840,2065,2070,2070,2065,1006
|
|
20240710,133700,2626977425,2070,2070,2075,2070,7834
|
|
20240710,133600,2610760955,2070,2070,2070,2070,1301
|
|
20240710,133500,2608067885,2075,2075,2075,2075,12
|
|
20240710,133400,2608042985,2075,2075,2075,2070,2196
|
|
20240710,133300,2603491525,2075,2070,2075,2070,694
|
|
20240710,133200,2602054340,2075,2070,2075,2070,3588
|
|
20240710,133100,2594620980,2070,2075,2075,2070,8827
|
|
20240710,133000,2576328855,2070,2075,2075,2070,13144
|
|
20240710,132900,2549070225,2070,2070,2070,2070,442
|
|
20240710,132800,2548155285,2070,2070,2075,2070,313
|
|
20240710,132700,2547507365,2070,2075,2075,2070,123
|
|
20240710,132600,2547252640,2075,2075,2075,2070,2944
|
|
20240710,132500,2541158340,2070,2070,2075,2070,2385
|
|
20240710,132400,2536221385,2070,2075,2075,2070,1651
|
|
20240710,132300,2532803800,2075,2075,2075,2075,20
|
|
20240710,132200,2532762300,2075,2075,2075,2075,963
|
|
20240710,132100,2530764075,2075,2075,2075,2075,353
|
|
20240710,132000,2530031600,2070,2075,2075,2070,82
|
|
20240710,131900,2529861550,2080,2080,2080,2070,112
|
|
20240710,131800,2529629490,2075,2070,2075,2070,562
|
|
20240710,131700,2528463920,2070,2075,2075,2070,313
|
|
20240710,131600,2527814690,2075,2070,2080,2070,1488
|
|
20240710,131500,2524731140,2075,2075,2075,2070,1204
|
|
20240710,131400,2522234240,2075,2075,2080,2075,4356
|
|
20240710,131300,2513195535,2075,2080,2080,2075,4474
|
|
20240710,131200,2503911220,2080,2080,2080,2075,1812
|
|
20240710,131100,2500145260,2075,2080,2080,2075,2406
|
|
20240710,131000,2495148645,2080,2080,2080,2075,1602
|
|
20240710,130900,2491824060,2080,2080,2080,2080,8665
|
|
20240710,130800,2473800860,2080,2080,2080,2075,6036
|
|
20240710,130700,2461246530,2080,2080,2080,2075,444
|
|
20240710,130600,2460323060,2080,2075,2080,2075,10372
|
|
20240710,130500,2438760300,2075,2070,2075,2070,74465
|
|
20240710,130400,2284254530,2070,2075,2075,2070,3004
|
|
20240710,130300,2278035230,2075,2070,2075,2070,6638
|
|
20240710,130200,2264293240,2075,2075,2075,2075,3917
|
|
20240710,130100,2256165465,2075,2070,2075,2070,148
|
|
20240710,130000,2255858855,2075,2075,2075,2075,204
|
|
20240710,125900,2255435555,2070,2070,2070,2070,82
|
|
20240710,125800,2255265815,2070,2070,2070,2065,6475
|
|
20240710,125700,2241868300,2070,2070,2075,2070,2335
|
|
20240710,125600,2237034650,2075,2070,2075,2070,2928
|
|
20240710,125500,2230968200,2070,2070,2075,2070,1276
|
|
20240710,125400,2228326655,2070,2075,2075,2070,1662
|
|
20240710,125300,2224885980,2075,2075,2075,2070,121
|
|
20240710,125200,2224635155,2075,2070,2075,2070,1001
|
|
20240710,125100,2222562760,2070,2070,2075,2070,502
|
|
20240710,125000,2221523405,2070,2070,2075,2070,1028
|
|
20240710,124900,2219394025,2070,2070,2070,2070,3168
|
|
20240710,124800,2212836265,2070,2070,2070,2070,105
|
|
20240710,124700,2212618915,2070,2070,2070,2065,234
|
|
20240710,124600,2212134825,2070,2065,2070,2065,2563
|
|
20240710,124500,2206832020,2065,2065,2070,2065,11494
|
|
20240710,124400,2183039585,2070,2070,2070,2065,9812
|
|
20240710,124300,2162777595,2070,2065,2070,2060,343
|
|
20240710,124200,2162070470,2070,2070,2070,2070,0
|
|
20240710,124100,2162070470,2070,2065,2070,2060,5039
|
|
20240710,124000,2151664750,2070,2070,2070,2065,7052
|
|
20240710,123900,2137099965,2070,2065,2070,2065,2058
|
|
20240710,123800,2132850005,2070,2070,2070,2070,1138
|
|
20240710,123700,2130494345,2070,2065,2070,2065,39
|
|
20240710,123600,2130413625,2065,2070,2070,2065,13
|
|
20240710,123500,2130386765,2070,2070,2070,2065,2411
|
|
20240710,123400,2125407760,2070,2070,2070,2070,560
|
|
20240710,123300,2124248560,2070,2070,2070,2065,82
|
|
20240710,123200,2124079025,2070,2070,2070,2065,1039
|
|
20240710,123100,2121933295,2065,2070,2070,2065,140
|
|
20240710,123000,2121644010,2070,2070,2070,2070,471
|
|
20240710,122900,2120669040,2070,2070,2070,2065,141
|
|
20240710,122800,2120377670,2065,2070,2070,2065,65
|
|
20240710,122700,2120243255,2065,2070,2070,2065,2764
|
|
20240710,122600,2114535305,2070,2075,2075,2070,371
|
|
20240710,122500,2113767145,2070,2075,2075,2070,348
|
|
20240710,122400,2113046590,2075,2070,2075,2070,1714
|
|
20240710,122300,2109498595,2075,2075,2075,2070,549
|
|
20240710,122200,2108360215,2070,2075,2075,2070,2466
|
|
20240710,122100,2103253395,2075,2070,2075,2070,149
|
|
20240710,122000,2102944770,2070,2070,2070,2070,4162
|
|
20240710,121900,2094329430,2070,2070,2070,2070,440
|
|
20240710,121800,2093418630,2065,2065,2065,2065,2
|
|
20240710,121700,2093414500,2070,2065,2070,2065,39
|
|
20240710,121600,2093333780,2065,2065,2070,2065,74
|
|
20240710,121500,2093180755,2070,2065,2070,2065,64
|
|
20240710,121400,2093048350,2065,2070,2070,2065,4433
|
|
20240710,121300,2083878790,2070,2070,2070,2065,234
|
|
20240710,121200,2083395140,2070,2065,2070,2065,2876
|
|
20240710,121100,2077445065,2065,2065,2065,2060,1572
|
|
20240710,121000,2074206530,2065,2060,2065,2060,401
|
|
20240710,120900,2073378470,2065,2065,2065,2060,300
|
|
20240710,120800,2072759100,2065,2065,2065,2065,580
|
|
20240710,120700,2071561400,2065,2065,2065,2065,927
|
|
20240710,120600,2069647145,2070,2065,2070,2060,684
|
|
20240710,120500,2068237695,2070,2065,2070,2065,512
|
|
20240710,120400,2067180230,2065,2070,2070,2065,2738
|
|
20240710,120300,2061516070,2070,2065,2070,2060,188
|
|
20240710,120200,2061128150,2060,2070,2070,2060,7610
|
|
20240710,120100,2045382995,2065,2070,2070,2065,15622
|
|
20240710,120000,2013122565,2070,2065,2070,2065,174
|
|
20240710,115900,2012762900,2070,2070,2070,2065,157
|
|
20240710,115800,2012438250,2065,2070,2070,2065,40
|
|
20240710,115700,2012355460,2070,2070,2070,2065,1188
|
|
20240710,115600,2009901650,2070,2070,2070,2070,38
|
|
20240710,115500,2009822990,2065,2070,2070,2065,1137
|
|
20240710,115400,2007469550,2070,2070,2070,2070,67
|
|
20240710,115300,2007330860,2070,2070,2070,2070,1923
|
|
20240710,115200,2003350250,2070,2070,2070,2070,1553
|
|
20240710,115100,2000135540,2070,2070,2070,2070,1668
|
|
20240710,115000,1996682780,2065,2065,2070,2065,547
|
|
20240710,114900,1995552485,2065,2070,2070,2065,14
|
|
20240710,114800,1995523570,2070,2070,2070,2070,2625
|
|
20240710,114700,1990089820,2070,2075,2075,2070,164
|
|
20240710,114600,1989749595,2075,2070,2075,2070,1529
|
|
20240710,114500,1986584380,2075,2075,2075,2075,169
|
|
20240710,114400,1986233705,2070,2070,2075,2070,1329
|
|
20240710,114300,1983482485,2070,2065,2070,2065,539
|
|
20240710,114200,1982366905,2070,2070,2075,2065,6595
|
|
20240710,114100,1968717060,2070,2070,2070,2065,8888
|
|
20240710,114000,1950362900,2070,2070,2070,2070,2871
|
|
20240710,113900,1944419930,2075,2070,2075,2065,439
|
|
20240710,113800,1943512845,2070,2075,2075,2070,369
|
|
20240710,113700,1942748670,2070,2075,2075,2070,6080
|
|
20240710,113600,1930145670,2075,2070,2075,2070,742
|
|
20240710,113500,1928609490,2075,2070,2075,2070,544
|
|
20240710,113400,1927481690,2075,2075,2075,2070,294
|
|
20240710,113300,1926872645,2075,2070,2075,2070,1899
|
|
20240710,113200,1922933405,2070,2075,2075,2070,611
|
|
20240710,113100,1921665585,2075,2075,2075,2075,10746
|
|
20240710,113000,1899367635,2075,2075,2075,2075,8144
|
|
20240710,112900,1882468835,2075,2070,2075,2070,677
|
|
20240710,112800,1881064755,2070,2070,2075,2070,1291
|
|
20240710,112700,1878391940,2070,2075,2075,2070,3786
|
|
20240710,112600,1870551345,2075,2075,2075,2075,761
|
|
20240710,112500,1868972270,2070,2075,2075,2070,614
|
|
20240710,112400,1867698375,2075,2070,2075,2070,1648
|
|
20240710,112300,1864280240,2070,2070,2070,2065,3131
|
|
20240710,112200,1857799215,2070,2070,2070,2070,176
|
|
20240710,112100,1857434895,2070,2070,2070,2065,2444
|
|
20240710,112000,1852387815,2070,2075,2075,2070,1869
|
|
20240710,111900,1848516735,2075,2075,2075,2070,2997
|
|
20240710,111800,1842308960,2075,2070,2075,2070,6079
|
|
20240710,111700,1829723360,2070,2065,2070,2065,197
|
|
20240710,111600,1829316365,2065,2065,2070,2065,1663
|
|
20240710,111500,1825879040,2065,2070,2070,2065,3031
|
|
20240710,111400,1819617925,2065,2065,2065,2065,200
|
|
20240710,111300,1819204925,2070,2070,2070,2070,69
|
|
20240710,111200,1819062095,2070,2070,2070,2070,438
|
|
20240710,111100,1818155435,2070,2065,2070,2065,3352
|
|
20240710,111000,1811223095,2065,2065,2070,2065,1940
|
|
20240710,110900,1807216805,2065,2070,2070,2065,474
|
|
20240710,110800,1806237630,2070,2070,2070,2070,723
|
|
20240710,110700,1804741020,2070,2070,2070,2065,443
|
|
20240710,110600,1803825920,2070,2065,2070,2065,542
|
|
20240710,110500,1802705330,2070,2070,2070,2070,38
|
|
20240710,110400,1802626670,2065,2065,2070,2060,1677
|
|
20240710,110300,1799167125,2065,2065,2065,2060,3191
|
|
20240710,110200,1792577925,2065,2065,2065,2065,250
|
|
20240710,110100,1792061675,2065,2065,2065,2065,61
|
|
20240710,110000,1791935710,2065,2065,2065,2060,2326
|
|
20240710,105900,1787132565,2065,2060,2065,2060,299
|
|
20240710,105800,1786515180,2060,2070,2070,2060,11419
|
|
20240710,105700,1762934710,2070,2070,2070,2065,6880
|
|
20240710,105600,1748714810,2070,2070,2070,2065,68
|
|
20240710,105500,1748574085,2070,2070,2075,2070,11186
|
|
20240710,105400,1725419055,2075,2075,2075,2070,1054
|
|
20240710,105300,1723237050,2070,2075,2075,2070,562
|
|
20240710,105200,1722070975,2075,2070,2075,2070,1232
|
|
20240710,105100,1719519940,2070,2070,2070,2065,15215
|
|
20240710,105000,1688026915,2070,2070,2070,2070,300
|
|
20240710,104900,1687405915,2070,2065,2070,2065,72
|
|
20240710,104800,1687256925,2070,2065,2070,2065,3788
|
|
20240710,104700,1679417765,2065,2070,2070,2065,2696
|
|
20240710,104600,1673846800,2070,2070,2070,2070,4902
|
|
20240710,104500,1663699660,2070,2065,2070,2065,7752
|
|
20240710,104400,1647687765,2065,2070,2070,2065,2122
|
|
20240710,104300,1643296880,2065,2065,2070,2065,1298
|
|
20240710,104200,1640616315,2065,2065,2070,2065,5186
|
|
20240710,104100,1629907035,2070,2070,2070,2065,2041
|
|
20240710,104000,1625692175,2065,2065,2070,2065,49
|
|
20240710,103900,1625590800,2065,2070,2070,2065,1507
|
|
20240710,103800,1622478655,2065,2070,2070,2065,2707
|
|
20240710,103700,1616888695,2065,2065,2070,2065,6249
|
|
20240710,103600,1603984325,2065,2060,2065,2060,847
|
|
20240710,103500,1602238780,2065,2065,2065,2060,10976
|
|
20240710,103400,1579580060,2065,2065,2065,2065,585
|
|
20240710,103300,1578372035,2065,2060,2065,2060,11691
|
|
20240710,103200,1554285455,2065,2065,2065,2065,296
|
|
20240710,103100,1553674215,2065,2070,2070,2065,348
|
|
20240710,103000,1552954855,2070,2065,2070,2060,4646
|
|
20240710,102900,1543375575,2070,2065,2070,2065,12989
|
|
20240710,102800,1516550560,2070,2070,2070,2065,4250
|
|
20240710,102700,1507770395,2070,2065,2070,2065,1158
|
|
20240710,102600,1505375905,2070,2070,2070,2070,2853
|
|
20240710,102500,1499470195,2070,2070,2070,2065,154
|
|
20240710,102400,1499151440,2070,2070,2070,2070,653
|
|
20240710,102300,1497799730,2070,2070,2075,2070,3265
|
|
20240710,102200,1491041120,2070,2070,2070,2070,1211
|
|
20240710,102100,1488534350,2070,2070,2070,2070,1359
|
|
20240710,102000,1485721220,2070,2070,2070,2065,1842
|
|
20240710,101900,1481910915,2070,2075,2075,2065,5317
|
|
20240710,101800,1470901300,2075,2070,2075,2070,2221
|
|
20240710,101700,1466303045,2070,2070,2070,2070,1450
|
|
20240710,101600,1463301545,2070,2070,2070,2070,2107
|
|
20240710,101500,1458940055,2065,2070,2070,2065,1868
|
|
20240710,101400,1455074885,2070,2070,2070,2065,1886
|
|
20240710,101300,1451171865,2075,2065,2075,2065,1640
|
|
20240710,101200,1447782220,2070,2070,2070,2070,1548
|
|
20240710,101100,1444577860,2070,2070,2070,2065,569
|
|
20240710,101000,1443402575,2065,2065,2070,2065,13279
|
|
20240710,100900,1415915390,2065,2065,2070,2065,1209
|
|
20240710,100800,1413418760,2070,2065,2070,2065,7443
|
|
20240710,100700,1398048760,2065,2065,2070,2065,515
|
|
20240710,100600,1396983600,2070,2070,2070,2065,2450
|
|
20240710,100500,1391917220,2065,2065,2070,2065,884
|
|
20240710,100400,1390091350,2070,2065,2070,2065,1551
|
|
20240710,100300,1386885655,2065,2065,2065,2065,383
|
|
20240710,100200,1386094760,2070,2070,2070,2065,122
|
|
20240710,100100,1385842255,2065,2070,2070,2065,27200
|
|
20240710,100000,1329665365,2070,2070,2070,2065,2883
|
|
20240710,095900,1323700685,2065,2065,2070,2065,618
|
|
20240710,095800,1322423355,2065,2070,2070,2065,1754
|
|
20240710,095700,1318792780,2065,2075,2075,2065,37112
|
|
20240710,095600,1241956160,2075,2075,2075,2070,1547
|
|
20240710,095500,1238746155,2070,2070,2075,2070,7647
|
|
20240710,095400,1222916280,2070,2075,2080,2070,12497
|
|
20240710,095300,1196994015,2075,2075,2080,2070,39557
|
|
20240710,095200,1114922620,2075,2070,2075,2070,2584
|
|
20240710,095100,1109567420,2075,2075,2075,2070,2598
|
|
20240710,095000,1104186800,2075,2070,2075,2070,2516
|
|
20240710,094900,1098975150,2075,2070,2075,2065,9713
|
|
20240710,094800,1078861690,2070,2070,2075,2070,17292
|
|
20240710,094700,1043060315,2070,2070,2075,2065,23668
|
|
20240710,094600,994111070,2070,2065,2075,2065,38007
|
|
20240710,094500,915478975,2065,2065,2070,2060,11160
|
|
20240710,094400,892436145,2065,2060,2065,2060,18950
|
|
20240710,094300,853304440,2065,2065,2065,2060,3578
|
|
20240710,094200,845933370,2060,2065,2065,2060,4461
|
|
20240710,094100,836741500,2065,2060,2065,2060,11014
|
|
20240710,094000,814024080,2065,2065,2065,2060,9826
|
|
20240710,093900,793774545,2065,2060,2065,2060,4754
|
|
20240710,093800,783968090,2060,2065,2065,2060,6704
|
|
20240710,093700,770153410,2065,2055,2065,2055,63263
|
|
20240710,093600,640016555,2055,2055,2055,2055,5700
|
|
20240710,093500,628303055,2055,2055,2055,2050,1252
|
|
20240710,093400,625733755,2055,2050,2055,2050,312
|
|
20240710,093300,625094145,2055,2050,2055,2050,34135
|
|
20240710,093200,555091215,2045,2050,2050,2045,238
|
|
20240710,093100,554603815,2050,2050,2050,2045,396
|
|
20240710,093000,553792040,2050,2045,2050,2045,4297
|
|
20240710,092900,545003925,2045,2050,2050,2045,1103
|
|
20240710,092800,542745665,2045,2045,2045,2045,500
|
|
20240710,092700,541723165,2050,2050,2050,2045,1721
|
|
20240710,092600,538198535,2050,2050,2050,2045,1597
|
|
20240710,092500,534930455,2050,2045,2050,2045,13433
|
|
20240710,092400,507458955,2045,2050,2050,2045,183
|
|
20240710,092300,507084530,2045,2045,2050,2045,2706
|
|
20240710,092200,501537830,2050,2050,2050,2050,5091
|
|
20240710,092100,491101280,2050,2050,2050,2045,2798
|
|
20240710,092000,485371635,2050,2050,2050,2045,3752
|
|
20240710,091900,477693090,2045,2045,2050,2045,6588
|
|
20240710,091800,464219440,2045,2045,2050,2045,2036
|
|
20240710,091700,460054900,2045,2050,2050,2045,1004
|
|
20240710,091600,458001220,2050,2045,2050,2045,8858
|
|
20240710,091500,439886590,2045,2045,2050,2045,5533
|
|
20240710,091400,428566060,2045,2050,2050,2045,2084
|
|
20240710,091300,424298345,2050,2045,2055,2045,4382
|
|
20240710,091200,415312990,2050,2050,2055,2045,16446
|
|
20240710,091100,381607640,2055,2055,2055,2050,876
|
|
20240710,091000,379808680,2050,2050,2055,2050,3640
|
|
20240710,090900,372346670,2055,2050,2055,2050,8461
|
|
20240710,090800,354967130,2050,2045,2055,2045,5762
|
|
20240710,090700,343161670,2045,2050,2050,2045,18991
|
|
20240710,090600,304233165,2050,2050,2050,2045,7115
|
|
20240710,090500,289660685,2050,2050,2050,2045,9906
|
|
20240710,090400,269360475,2055,2050,2055,2045,9529
|
|
20240710,090300,249833425,2045,2045,2050,2045,34369
|
|
20240710,090200,179494600,2050,2050,2055,2045,17307
|
|
20240710,090100,144032575,2050,2050,2055,2050,24725
|
|
20240710,090000,93346010,2055,2055,2060,2055,44191
|