577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,183300,4434111370,2850,2850,2850,2850,0
|
|
20240710,183200,4434111370,2850,2850,2850,2850,0
|
|
20240710,183100,4434111370,2850,2850,2850,2850,0
|
|
20240710,183000,4434111370,2850,2850,2850,2850,0
|
|
20240710,182900,4434111370,2850,2850,2850,2850,0
|
|
20240710,182800,4434111370,2850,2850,2850,2850,0
|
|
20240710,182700,4434111370,2850,2850,2850,2850,0
|
|
20240710,182600,4434111370,2850,2850,2850,2850,0
|
|
20240710,182500,4434111370,2850,2850,2850,2850,0
|
|
20240710,182400,4434111370,2850,2850,2850,2850,0
|
|
20240710,182300,4434111370,2850,2850,2850,2850,0
|
|
20240710,182200,4434111370,2850,2850,2850,2850,0
|
|
20240710,182100,4434111370,2850,2850,2850,2850,0
|
|
20240710,182000,4434111370,2850,2850,2850,2850,0
|
|
20240710,181900,4434111370,2850,2850,2850,2850,0
|
|
20240710,181800,4434111370,2850,2850,2850,2850,0
|
|
20240710,181700,4434111370,2850,2850,2850,2850,0
|
|
20240710,181600,4434111370,2850,2850,2850,2850,0
|
|
20240710,181500,4434111370,2850,2850,2850,2850,0
|
|
20240710,181400,4434111370,2850,2850,2850,2850,0
|
|
20240710,181300,4434111370,2850,2850,2850,2850,0
|
|
20240710,181200,4434111370,2850,2850,2850,2850,0
|
|
20240710,181100,4434111370,2850,2850,2850,2850,0
|
|
20240710,181000,4434111370,2850,2850,2850,2850,0
|
|
20240710,180900,4434111370,2850,2850,2850,2850,0
|
|
20240710,180800,4434111370,2850,2850,2850,2850,0
|
|
20240710,180700,4434111370,2850,2850,2850,2850,0
|
|
20240710,180600,4434111370,2850,2850,2850,2850,0
|
|
20240710,180500,4434111370,2850,2850,2850,2850,0
|
|
20240710,180400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,180300,4434111370,2850,2850,2850,2850,0
|
|
20240710,180200,4434111370,2850,2850,2850,2850,0
|
|
20240710,180100,4434111370,2850,2850,2850,2850,0
|
|
20240710,180000,4434111370,2850,2850,2850,2850,0
|
|
20240710,175900,4434111370,2850,2850,2850,2850,0
|
|
20240710,175800,4434111370,2850,2850,2850,2850,0
|
|
20240710,175700,4434111370,2850,2850,2850,2850,0
|
|
20240710,175600,4434111370,2850,2850,2850,2850,0
|
|
20240710,175500,4434111370,2850,2850,2850,2850,0
|
|
20240710,175400,4434111370,2850,2850,2850,2850,0
|
|
20240710,175300,4434111370,2850,2850,2850,2850,0
|
|
20240710,175200,4434111370,2850,2850,2850,2850,0
|
|
20240710,175100,4434111370,2850,2850,2850,2850,0
|
|
20240710,175000,4434111370,2850,2850,2850,2850,0
|
|
20240710,174900,4434111370,2850,2850,2850,2850,0
|
|
20240710,174800,4434111370,2850,2850,2850,2850,0
|
|
20240710,174700,4434111370,2850,2850,2850,2850,0
|
|
20240710,174600,4434111370,2850,2850,2850,2850,0
|
|
20240710,174500,4434111370,2850,2850,2850,2850,0
|
|
20240710,174400,4434111370,2850,2850,2850,2850,0
|
|
20240710,174300,4434111370,2850,2850,2850,2850,0
|
|
20240710,174200,4434111370,2850,2850,2850,2850,0
|
|
20240710,174100,4434111370,2850,2850,2850,2850,0
|
|
20240710,174000,4434111370,2850,2850,2850,2850,0
|
|
20240710,173900,4434111370,2850,2850,2850,2850,0
|
|
20240710,173800,4434111370,2850,2850,2850,2850,0
|
|
20240710,173700,4434111370,2850,2850,2850,2850,0
|
|
20240710,173600,4434111370,2850,2850,2850,2850,0
|
|
20240710,173500,4434111370,2850,2850,2850,2850,0
|
|
20240710,173400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,173300,4434111370,2850,2850,2850,2850,0
|
|
20240710,173200,4434111370,2850,2850,2850,2850,0
|
|
20240710,173100,4434111370,2850,2850,2850,2850,0
|
|
20240710,173000,4434111370,2850,2850,2850,2850,0
|
|
20240710,172900,4434111370,2850,2850,2850,2850,0
|
|
20240710,172800,4434111370,2850,2850,2850,2850,0
|
|
20240710,172700,4434111370,2850,2850,2850,2850,0
|
|
20240710,172600,4434111370,2850,2850,2850,2850,0
|
|
20240710,172500,4434111370,2850,2850,2850,2850,0
|
|
20240710,172400,4434111370,2850,2850,2850,2850,0
|
|
20240710,172300,4434111370,2850,2850,2850,2850,0
|
|
20240710,172200,4434111370,2850,2850,2850,2850,0
|
|
20240710,172100,4434111370,2850,2850,2850,2850,0
|
|
20240710,172000,4434111370,2850,2850,2850,2850,0
|
|
20240710,171900,4434111370,2850,2850,2850,2850,0
|
|
20240710,171800,4434111370,2850,2850,2850,2850,0
|
|
20240710,171700,4434111370,2850,2850,2850,2850,0
|
|
20240710,171600,4434111370,2850,2850,2850,2850,0
|
|
20240710,171500,4434111370,2850,2850,2850,2850,0
|
|
20240710,171400,4434111370,2850,2850,2850,2850,0
|
|
20240710,171300,4434111370,2850,2850,2850,2850,0
|
|
20240710,171200,4434111370,2850,2850,2850,2850,0
|
|
20240710,171100,4434111370,2850,2850,2850,2850,0
|
|
20240710,171000,4434111370,2850,2850,2850,2850,0
|
|
20240710,170900,4434111370,2850,2850,2850,2850,0
|
|
20240710,170800,4434111370,2850,2850,2850,2850,0
|
|
20240710,170700,4434111370,2850,2850,2850,2850,0
|
|
20240710,170600,4434111370,2850,2850,2850,2850,0
|
|
20240710,170500,4434111370,2850,2850,2850,2850,0
|
|
20240710,170400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,170300,4434111370,2850,2850,2850,2850,0
|
|
20240710,170200,4434111370,2850,2850,2850,2850,0
|
|
20240710,170100,4434111370,2850,2850,2850,2850,0
|
|
20240710,170000,4434111370,2850,2850,2850,2850,0
|
|
20240710,165900,4434111370,2850,2850,2850,2850,0
|
|
20240710,165800,4434111370,2850,2850,2850,2850,0
|
|
20240710,165700,4434111370,2850,2850,2850,2850,0
|
|
20240710,165600,4434111370,2850,2850,2850,2850,0
|
|
20240710,165500,4434111370,2850,2850,2850,2850,0
|
|
20240710,165400,4434111370,2850,2850,2850,2850,0
|
|
20240710,165300,4434111370,2850,2850,2850,2850,0
|
|
20240710,165200,4434111370,2850,2850,2850,2850,0
|
|
20240710,165100,4434111370,2850,2850,2850,2850,0
|
|
20240710,165000,4434111370,2850,2850,2850,2850,0
|
|
20240710,164900,4434111370,2850,2850,2850,2850,0
|
|
20240710,164800,4434111370,2850,2850,2850,2850,0
|
|
20240710,164700,4434111370,2850,2850,2850,2850,0
|
|
20240710,164600,4434111370,2850,2850,2850,2850,0
|
|
20240710,164500,4434111370,2850,2850,2850,2850,0
|
|
20240710,164400,4434111370,2850,2850,2850,2850,0
|
|
20240710,164300,4434111370,2850,2850,2850,2850,0
|
|
20240710,164200,4434111370,2850,2850,2850,2850,0
|
|
20240710,164100,4434111370,2850,2850,2850,2850,0
|
|
20240710,164000,4434111370,2850,2850,2850,2850,0
|
|
20240710,163900,4434111370,2850,2850,2850,2850,0
|
|
20240710,163800,4434111370,2850,2850,2850,2850,0
|
|
20240710,163700,4434111370,2850,2850,2850,2850,0
|
|
20240710,163600,4434111370,2850,2850,2850,2850,0
|
|
20240710,163500,4434111370,2850,2850,2850,2850,0
|
|
20240710,163400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,163300,4434111370,2850,2850,2850,2850,0
|
|
20240710,163200,4434111370,2850,2850,2850,2850,0
|
|
20240710,163100,4434111370,2850,2850,2850,2850,0
|
|
20240710,163000,4434111370,2850,2850,2850,2850,0
|
|
20240710,162900,4434111370,2850,2850,2850,2850,0
|
|
20240710,162800,4434111370,2850,2850,2850,2850,0
|
|
20240710,162700,4434111370,2850,2850,2850,2850,0
|
|
20240710,162600,4434111370,2850,2850,2850,2850,0
|
|
20240710,162500,4434111370,2850,2850,2850,2850,0
|
|
20240710,162400,4434111370,2850,2850,2850,2850,0
|
|
20240710,162300,4434111370,2850,2850,2850,2850,0
|
|
20240710,162200,4434111370,2850,2850,2850,2850,0
|
|
20240710,162100,4434111370,2850,2850,2850,2850,0
|
|
20240710,162000,4434111370,2850,2850,2850,2850,0
|
|
20240710,161900,4434111370,2850,2850,2850,2850,0
|
|
20240710,161800,4434111370,2850,2850,2850,2850,0
|
|
20240710,161700,4434111370,2850,2850,2850,2850,0
|
|
20240710,161600,4434111370,2850,2850,2850,2850,0
|
|
20240710,161500,4434111370,2850,2850,2850,2850,0
|
|
20240710,161400,4434111370,2850,2850,2850,2850,0
|
|
20240710,161300,4434111370,2850,2850,2850,2850,0
|
|
20240710,161200,4434111370,2850,2850,2850,2850,0
|
|
20240710,161100,4434111370,2850,2850,2850,2850,0
|
|
20240710,161000,4434111370,2850,2850,2850,2850,0
|
|
20240710,160900,4434111370,2850,2850,2850,2850,0
|
|
20240710,160800,4434111370,2850,2850,2850,2850,0
|
|
20240710,160700,4434111370,2850,2850,2850,2850,0
|
|
20240710,160600,4434111370,2850,2850,2850,2850,0
|
|
20240710,160500,4434111370,2850,2850,2850,2850,0
|
|
20240710,160400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,160300,4434111370,2850,2850,2850,2850,0
|
|
20240710,160200,4434111370,2850,2850,2850,2850,0
|
|
20240710,160100,4434111370,2850,2850,2850,2850,0
|
|
20240710,160000,4434111370,2850,2850,2850,2850,0
|
|
20240710,155900,4434111370,2850,2850,2850,2850,0
|
|
20240710,155800,4434111370,2850,2850,2850,2850,0
|
|
20240710,155700,4434111370,2850,2850,2850,2850,0
|
|
20240710,155600,4434111370,2850,2850,2850,2850,0
|
|
20240710,155500,4434111370,2850,2850,2850,2850,0
|
|
20240710,155400,4434111370,2850,2850,2850,2850,0
|
|
20240710,155300,4434111370,2850,2850,2850,2850,0
|
|
20240710,155200,4434111370,2850,2850,2850,2850,0
|
|
20240710,155100,4434111370,2850,2850,2850,2850,0
|
|
20240710,155000,4434111370,2850,2850,2850,2850,0
|
|
20240710,154900,4434111370,2850,2850,2850,2850,0
|
|
20240710,154800,4434111370,2850,2850,2850,2850,0
|
|
20240710,154700,4434111370,2850,2850,2850,2850,0
|
|
20240710,154600,4434111370,2850,2850,2850,2850,0
|
|
20240710,154500,4434111370,2850,2850,2850,2850,0
|
|
20240710,154400,4434111370,2850,2850,2850,2850,0
|
|
20240710,154300,4434111370,2850,2850,2850,2850,0
|
|
20240710,154200,4434111370,2850,2850,2850,2850,0
|
|
20240710,154100,4434111370,2850,2850,2850,2850,0
|
|
20240710,154000,4434111370,2850,2850,2850,2850,0
|
|
20240710,153900,4434111370,2850,2850,2850,2850,0
|
|
20240710,153800,4434111370,2850,2850,2850,2850,0
|
|
20240710,153700,4434111370,2850,2850,2850,2850,0
|
|
20240710,153600,4434111370,2850,2850,2850,2850,0
|
|
20240710,153500,4434111370,2850,2850,2850,2850,0
|
|
20240710,153400,4434111370,2850,2850,2850,2850,81466
|
|
20240710,153300,4434111370,2850,2850,2850,2850,0
|
|
20240710,153200,4434111370,2850,2850,2850,2850,0
|
|
20240710,153100,4434111370,2850,2850,2850,2850,0
|
|
20240710,153000,4434111370,2850,2850,2850,2850,81466
|
|
20240710,152900,4201933270,2830,2830,2830,2830,0
|
|
20240710,152800,4201933270,2830,2830,2830,2830,0
|
|
20240710,152700,4201933270,2830,2830,2830,2830,0
|
|
20240710,152600,4201933270,2830,2830,2830,2830,0
|
|
20240710,152500,4201933270,2830,2830,2830,2830,0
|
|
20240710,152400,4201933270,2830,2830,2830,2830,0
|
|
20240710,152300,4201933270,2830,2830,2830,2830,0
|
|
20240710,152200,4201933270,2830,2830,2830,2830,0
|
|
20240710,152100,4201933270,2830,2830,2830,2830,0
|
|
20240710,152000,4201933270,2830,2830,2830,2830,0
|
|
20240710,151900,4201933270,2830,2825,2830,2815,7863
|
|
20240710,151800,4179728300,2825,2820,2825,2820,7429
|
|
20240710,151700,4158757710,2820,2820,2825,2820,1751
|
|
20240710,151600,4153815820,2825,2835,2835,2820,10443
|
|
20240710,151500,4124290440,2830,2835,2835,2825,2482
|
|
20240710,151400,4117274025,2830,2835,2835,2830,3356
|
|
20240710,151300,4107775345,2835,2840,2845,2835,17822
|
|
20240710,151200,4057167720,2840,2835,2840,2835,3917
|
|
20240710,151100,4046047375,2840,2840,2840,2835,16553
|
|
20240710,151000,3999057720,2840,2835,2840,2830,9074
|
|
20240710,150900,3973318165,2840,2830,2840,2830,9281
|
|
20240710,150800,3947006385,2835,2830,2835,2830,5464
|
|
20240710,150700,3931533675,2835,2830,2835,2825,15078
|
|
20240710,150600,3888851435,2830,2825,2830,2825,5668
|
|
20240710,150500,3872823485,2825,2825,2825,2820,3041
|
|
20240710,150400,3864236040,2825,2825,2830,2825,3860
|
|
20240710,150300,3853331510,2825,2825,2825,2820,4633
|
|
20240710,150200,3840246675,2825,2820,2825,2815,7474
|
|
20240710,150100,3819175125,2815,2820,2825,2815,2493
|
|
20240710,150000,3812147865,2825,2820,2825,2815,6370
|
|
20240710,145900,3794179435,2820,2810,2820,2810,10528
|
|
20240710,145800,3764532975,2800,2800,2805,2800,19384
|
|
20240710,145700,3710241905,2800,2800,2805,2800,972
|
|
20240710,145600,3707517820,2805,2800,2805,2800,136
|
|
20240710,145500,3707136490,2800,2805,2805,2800,1037
|
|
20240710,145400,3704232705,2800,2800,2805,2800,3231
|
|
20240710,145300,3695185890,2800,2800,2805,2800,3633
|
|
20240710,145200,3685012715,2800,2805,2810,2800,5078
|
|
20240710,145100,3670767850,2805,2815,2815,2805,636
|
|
20240710,145000,3668981855,2815,2805,2815,2805,1267
|
|
20240710,144900,3665423330,2805,2805,2815,2805,2494
|
|
20240710,144800,3658422365,2815,2815,2820,2805,8433
|
|
20240710,144700,3634705740,2815,2815,2820,2810,3078
|
|
20240710,144600,3626038670,2815,2805,2815,2805,2225
|
|
20240710,144500,3619788365,2805,2810,2810,2805,4111
|
|
20240710,144400,3608241075,2810,2815,2815,2810,1917
|
|
20240710,144300,3602851700,2810,2815,2815,2810,3721
|
|
20240710,144200,3592387175,2820,2815,2820,2815,9154
|
|
20240710,144100,3566596365,2820,2825,2830,2820,4378
|
|
20240710,144000,3554238630,2830,2825,2835,2825,8935
|
|
20240710,143900,3528965100,2830,2820,2830,2820,12201
|
|
20240710,143800,3494512545,2815,2820,2820,2815,2136
|
|
20240710,143700,3488489575,2820,2810,2820,2810,7484
|
|
20240710,143600,3467411790,2810,2820,2820,2810,1609
|
|
20240710,143500,3462885090,2815,2810,2815,2810,9731
|
|
20240710,143400,3435514750,2810,2815,2815,2810,8482
|
|
20240710,143300,3411678105,2815,2815,2815,2815,2769
|
|
20240710,143200,3403883370,2815,2825,2825,2810,12418
|
|
20240710,143100,3368887690,2825,2820,2825,2820,7902
|
|
20240710,143000,3346579740,2820,2820,2820,2820,1017
|
|
20240710,142900,3343711800,2820,2815,2820,2815,1190
|
|
20240710,142800,3340356090,2815,2810,2815,2810,2717
|
|
20240710,142700,3332710735,2810,2810,2810,2810,1296
|
|
20240710,142600,3329068975,2810,2815,2820,2810,6701
|
|
20240710,142500,3310206630,2820,2820,2820,2815,3919
|
|
20240710,142400,3299160915,2820,2820,2820,2820,3955
|
|
20240710,142300,3288007815,2820,2815,2820,2810,6559
|
|
20240710,142200,3269520045,2815,2815,2815,2810,16723
|
|
20240710,142100,3222480015,2815,2815,2815,2810,6381
|
|
20240710,142000,3204520910,2820,2820,2825,2815,14334
|
|
20240710,141900,3164098405,2820,2820,2820,2810,11119
|
|
20240710,141800,3132809225,2815,2810,2820,2805,8978
|
|
20240710,141700,3107564120,2810,2810,2815,2810,6093
|
|
20240710,141600,3090424935,2810,2805,2810,2800,9638
|
|
20240710,141500,3063349270,2805,2800,2805,2800,4596
|
|
20240710,141400,3050457720,2805,2800,2805,2800,5558
|
|
20240710,141300,3034881255,2800,2795,2800,2795,2713
|
|
20240710,141200,3027286520,2800,2795,2800,2795,223
|
|
20240710,141100,3026663225,2800,2800,2805,2795,4196
|
|
20240710,141000,3014914655,2800,2800,2800,2795,729
|
|
20240710,140900,3012874250,2800,2795,2800,2795,4553
|
|
20240710,140800,3000143500,2795,2800,2800,2795,5418
|
|
20240710,140700,2985000120,2800,2800,2805,2795,10053
|
|
20240710,140600,2956856455,2800,2800,2800,2795,11055
|
|
20240710,140500,2925903640,2800,2790,2800,2790,4818
|
|
20240710,140400,2912429945,2795,2790,2795,2790,1476
|
|
20240710,140300,2908304940,2790,2785,2790,2785,2290
|
|
20240710,140200,2901919620,2785,2790,2790,2785,541
|
|
20240710,140100,2900410235,2790,2795,2800,2785,7375
|
|
20240710,140000,2879810245,2800,2790,2800,2790,4797
|
|
20240710,135900,2866394840,2795,2795,2795,2795,12662
|
|
20240710,135800,2831004550,2795,2790,2800,2785,14848
|
|
20240710,135700,2789537180,2790,2785,2790,2785,372
|
|
20240710,135600,2788500565,2780,2785,2790,2780,6439
|
|
20240710,135500,2770564595,2790,2785,2790,2785,11992
|
|
20240710,135400,2737151875,2785,2775,2785,2775,1926
|
|
20240710,135300,2731799085,2775,2775,2775,2775,1067
|
|
20240710,135200,2728838160,2775,2775,2780,2775,632
|
|
20240710,135100,2727082335,2775,2775,2775,2775,0
|
|
20240710,135000,2727082335,2775,2775,2775,2775,581
|
|
20240710,134900,2725470060,2775,2780,2780,2775,107
|
|
20240710,134800,2725173100,2780,2775,2780,2775,4073
|
|
20240710,134700,2713870345,2780,2775,2780,2775,25
|
|
20240710,134600,2713800895,2775,2780,2780,2775,3544
|
|
20240710,134500,2703953805,2780,2780,2785,2780,807
|
|
20240710,134400,2701707415,2780,2775,2780,2775,3221
|
|
20240710,134300,2692755535,2775,2775,2780,2775,2036
|
|
20240710,134200,2687095590,2775,2775,2775,2775,2402
|
|
20240710,134100,2680430040,2775,2780,2780,2775,460
|
|
20240710,134000,2679153000,2775,2770,2780,2770,92
|
|
20240710,133900,2678897345,2770,2780,2780,2770,182
|
|
20240710,133800,2678391445,2780,2775,2780,2775,1773
|
|
20240710,133700,2673469570,2780,2775,2780,2775,50
|
|
20240710,133600,2673330580,2775,2780,2780,2775,2369
|
|
20240710,133500,2666751650,2775,2780,2780,2775,2317
|
|
20240710,133400,2660312800,2780,2780,2785,2780,1185
|
|
20240710,133300,2657018225,2780,2785,2785,2770,3015
|
|
20240710,133200,2648635575,2780,2775,2785,2775,7899
|
|
20240710,133100,2626687260,2775,2775,2775,2775,3139
|
|
20240710,133000,2617976535,2770,2770,2770,2770,300
|
|
20240710,132900,2617145535,2775,2770,2775,2770,979
|
|
20240710,132800,2614433440,2770,2765,2770,2765,4305
|
|
20240710,132700,2602523590,2770,2770,2770,2770,300
|
|
20240710,132600,2601692590,2765,2770,2770,2765,10891
|
|
20240710,132500,2571543715,2775,2770,2775,2770,844
|
|
20240710,132400,2569204120,2770,2770,2770,2770,3000
|
|
20240710,132300,2560894120,2770,2770,2775,2770,2461
|
|
20240710,132200,2554075320,2775,2770,2775,2770,403
|
|
20240710,132100,2552958960,2770,2770,2770,2765,884
|
|
20240710,132000,2550513955,2770,2770,2770,2765,1212
|
|
20240710,131900,2547156735,2770,2770,2770,2770,790
|
|
20240710,131800,2544968435,2775,2770,2775,2770,3070
|
|
20240710,131700,2536450335,2770,2775,2780,2770,1742
|
|
20240710,131600,2531619475,2775,2780,2780,2775,9242
|
|
20240710,131500,2505939020,2780,2770,2780,2770,2944
|
|
20240710,131400,2497769460,2775,2770,2775,2770,581
|
|
20240710,131300,2496157345,2770,2770,2770,2765,3584
|
|
20240710,131200,2486229715,2770,2760,2770,2760,152
|
|
20240710,131100,2485809585,2765,2765,2765,2765,1605
|
|
20240710,131000,2481371760,2765,2760,2765,2760,1510
|
|
20240710,130900,2477203265,2765,2760,2765,2760,90
|
|
20240710,130800,2476954765,2760,2760,2760,2760,632
|
|
20240710,130700,2475210445,2755,2760,2760,2755,2002
|
|
20240710,130600,2469691750,2760,2760,2760,2760,0
|
|
20240710,130500,2469691750,2760,2755,2760,2750,3757
|
|
20240710,130400,2459348190,2755,2755,2760,2755,181
|
|
20240710,130300,2458848725,2760,2755,2760,2755,2573
|
|
20240710,130200,2451759475,2750,2760,2760,2750,2775
|
|
20240710,130100,2444121300,2755,2755,2755,2755,907
|
|
20240710,130000,2441622515,2755,2760,2760,2755,3906
|
|
20240710,125900,2430861455,2755,2760,2760,2755,3334
|
|
20240710,125800,2421676280,2760,2765,2765,2760,2066
|
|
20240710,125700,2415973870,2765,2765,2770,2765,1742
|
|
20240710,125600,2411150780,2765,2765,2765,2765,409
|
|
20240710,125500,2410019895,2770,2775,2775,2770,1849
|
|
20240710,125400,2404898025,2770,2775,2780,2770,5832
|
|
20240710,125300,2388722915,2775,2770,2775,2770,373
|
|
20240710,125200,2387687950,2770,2770,2775,2770,1013
|
|
20240710,125100,2384880665,2770,2770,2775,2770,3205
|
|
20240710,125000,2376001670,2780,2770,2780,2770,9015
|
|
20240710,124900,2350988900,2770,2770,2770,2770,575
|
|
20240710,124800,2349396150,2770,2770,2770,2765,28
|
|
20240710,124700,2349318605,2760,2760,2765,2760,900
|
|
20240710,124600,2346832050,2760,2765,2770,2760,2790
|
|
20240710,124500,2339117725,2770,2770,2770,2770,50
|
|
20240710,124400,2338979225,2765,2760,2765,2755,679
|
|
20240710,124300,2337102025,2760,2760,2760,2755,3909
|
|
20240710,124200,2326316325,2765,2765,2765,2765,3577
|
|
20240710,124100,2316425920,2770,2765,2770,2765,1905
|
|
20240710,124000,2311150655,2770,2765,2770,2760,4985
|
|
20240710,123900,2297364220,2765,2765,2765,2760,3059
|
|
20240710,123800,2288916945,2765,2765,2765,2760,3442
|
|
20240710,123700,2279400815,2765,2765,2765,2755,741
|
|
20240710,123600,2277357515,2760,2760,2760,2760,2220
|
|
20240710,123500,2271230315,2755,2755,2760,2750,2773
|
|
20240710,123400,2263583960,2755,2760,2760,2755,745
|
|
20240710,123300,2261531320,2760,2755,2760,2755,1990
|
|
20240710,123200,2256039090,2750,2760,2760,2750,6002
|
|
20240710,123100,2239514675,2760,2755,2760,2755,1113
|
|
20240710,123000,2236444155,2755,2755,2755,2745,6124
|
|
20240710,122900,2219588465,2755,2755,2755,2755,508
|
|
20240710,122800,2218188925,2755,2750,2755,2750,173
|
|
20240710,122700,2217712585,2750,2750,2755,2750,599
|
|
20240710,122600,2216065325,2750,2750,2750,2750,359
|
|
20240710,122500,2215078075,2755,2755,2755,2755,0
|
|
20240710,122400,2215078075,2755,2755,2755,2755,15
|
|
20240710,122300,2215036750,2755,2755,2755,2750,1963
|
|
20240710,122200,2209628690,2760,2755,2760,2750,3123
|
|
20240710,122100,2201021445,2755,2760,2760,2755,1036
|
|
20240710,122000,2198164290,2760,2760,2760,2760,1475
|
|
20240710,121900,2194093290,2760,2760,2760,2755,5156
|
|
20240710,121800,2179862740,2760,2755,2760,2755,931
|
|
20240710,121700,2177295015,2755,2755,2760,2755,2419
|
|
20240710,121600,2170621640,2760,2760,2760,2760,442
|
|
20240710,121500,2169401720,2760,2760,2760,2760,50
|
|
20240710,121400,2169263720,2760,2760,2760,2760,363
|
|
20240710,121300,2168261840,2755,2755,2755,2755,322
|
|
20240710,121200,2167374730,2755,2755,2755,2755,613
|
|
20240710,121100,2165685915,2755,2755,2755,2755,501
|
|
20240710,121000,2164305660,2755,2755,2755,2755,2
|
|
20240710,120900,2164300150,2750,2760,2760,2750,15
|
|
20240710,120800,2164258890,2760,2755,2760,2750,402
|
|
20240710,120700,2163151420,2755,2755,2755,2750,1893
|
|
20240710,120600,2157936410,2755,2755,2755,2745,213
|
|
20240710,120500,2157349725,2755,2750,2755,2745,1777
|
|
20240710,120400,2152462555,2750,2750,2750,2750,520
|
|
20240710,120300,2151032555,2750,2740,2750,2740,1895
|
|
20240710,120200,2145821355,2745,2750,2750,2745,4176
|
|
20240710,120100,2134352355,2750,2745,2750,2745,16
|
|
20240710,120000,2134308360,2745,2740,2745,2735,2090
|
|
20240710,115900,2128571505,2735,2735,2735,2735,61
|
|
20240710,115800,2128404670,2740,2730,2740,2730,366
|
|
20240710,115700,2127402730,2730,2730,2735,2730,717
|
|
20240710,115600,2125443580,2735,2735,2735,2735,2078
|
|
20240710,115500,2119760250,2735,2735,2740,2735,703
|
|
20240710,115400,2117837045,2735,2730,2735,2730,10
|
|
20240710,115300,2117809710,2730,2740,2745,2730,512
|
|
20240710,115200,2116406390,2740,2725,2740,2725,448
|
|
20240710,115100,2115181400,2725,2730,2730,2725,2217
|
|
20240710,115000,2109135025,2725,2735,2735,2725,1459
|
|
20240710,114900,2105151955,2730,2730,2740,2730,418
|
|
20240710,114800,2104010735,2730,2730,2730,2730,24
|
|
20240710,114700,2103945215,2730,2730,2740,2730,858
|
|
20240710,114600,2101602825,2730,2730,2730,2730,410
|
|
20240710,114500,2100483525,2730,2730,2740,2730,890
|
|
20240710,114400,2098046350,2725,2730,2735,2725,4013
|
|
20240710,114300,2087086480,2730,2725,2735,2725,1201
|
|
20240710,114200,2083807970,2725,2725,2725,2725,6044
|
|
20240710,114100,2067338070,2725,2730,2730,2725,2297
|
|
20240710,114000,2061067655,2730,2735,2735,2730,386
|
|
20240710,113900,2060012560,2730,2740,2740,2730,180
|
|
20240710,113800,2059520220,2745,2730,2745,2730,1179
|
|
20240710,113700,2056301505,2745,2745,2745,2730,245
|
|
20240710,113600,2055632280,2730,2740,2745,2725,3074
|
|
20240710,113500,2047202325,2725,2725,2750,2725,9242
|
|
20240710,113400,2021829210,2725,2730,2730,2725,2067
|
|
20240710,113300,2016186560,2730,2730,2750,2730,8161
|
|
20240710,113200,1993751205,2740,2735,2745,2730,746
|
|
20240710,113100,1991710540,2745,2730,2750,2725,8131
|
|
20240710,113000,1969367860,2730,2720,2730,2720,1591
|
|
20240710,112900,1965032265,2720,2725,2725,2720,2616
|
|
20240710,112800,1957903990,2725,2730,2735,2725,7096
|
|
20240710,112700,1938552310,2730,2740,2740,2730,3424
|
|
20240710,112600,1929189945,2740,2745,2750,2740,12118
|
|
20240710,112500,1895946160,2745,2750,2750,2745,1811
|
|
20240710,112400,1890970480,2750,2745,2750,2745,796
|
|
20240710,112300,1888781485,2750,2750,2750,2750,4689
|
|
20240710,112200,1875886735,2750,2755,2755,2750,1418
|
|
20240710,112100,1871985730,2755,2755,2755,2755,1473
|
|
20240710,112000,1867927615,2755,2750,2755,2750,1505
|
|
20240710,111900,1863786510,2755,2770,2770,2755,3002
|
|
20240710,111800,1855511510,2770,2770,2770,2770,91
|
|
20240710,111700,1855259440,2770,2765,2770,2755,3995
|
|
20240710,111600,1844201355,2765,2765,2765,2765,985
|
|
20240710,111500,1841477830,2765,2755,2765,2755,1527
|
|
20240710,111400,1837269020,2765,2760,2765,2760,781
|
|
20240710,111300,1835110105,2760,2755,2765,2755,4746
|
|
20240710,111200,1822011355,2755,2760,2760,2755,1258
|
|
20240710,111100,1818544595,2770,2770,2775,2750,6711
|
|
20240710,111000,1799931855,2755,2750,2770,2750,9234
|
|
20240710,110900,1774380310,2750,2755,2755,2750,652
|
|
20240710,110800,1772584245,2755,2755,2765,2750,2119
|
|
20240710,110700,1766754395,2755,2750,2765,2750,1678
|
|
20240710,110600,1762138315,2750,2750,2770,2750,10341
|
|
20240710,110500,1733573775,2750,2750,2750,2750,1919
|
|
20240710,110400,1728296525,2755,2755,2755,2745,3399
|
|
20240710,110300,1718946910,2755,2760,2765,2755,6719
|
|
20240710,110200,1700393135,2760,2755,2760,2750,1654
|
|
20240710,110100,1695841455,2755,2750,2760,2745,2219
|
|
20240710,110000,1689728335,2760,2755,2760,2755,690
|
|
20240710,105900,1687824005,2760,2760,2760,2750,968
|
|
20240710,105800,1685158350,2760,2755,2760,2755,579
|
|
20240710,105700,1683563195,2755,2760,2760,2755,2100
|
|
20240710,105600,1677773740,2760,2755,2760,2755,1765
|
|
20240710,105500,1672910645,2755,2750,2755,2750,1552
|
|
20240710,105400,1668638375,2750,2750,2755,2750,495
|
|
20240710,105300,1667276930,2755,2755,2755,2750,2052
|
|
20240710,105200,1661623675,2755,2755,2755,2755,1
|
|
20240710,105100,1661620920,2755,2750,2755,2750,998
|
|
20240710,105000,1658874495,2750,2750,2750,2750,1034
|
|
20240710,104900,1656030995,2745,2750,2750,2745,1868
|
|
20240710,104800,1650902835,2750,2750,2750,2750,1043
|
|
20240710,104700,1648034585,2755,2755,2755,2755,1353
|
|
20240710,104600,1644307070,2750,2750,2750,2750,1527
|
|
20240710,104500,1640107820,2755,2750,2755,2750,1026
|
|
20240710,104400,1637286310,2750,2740,2750,2740,3516
|
|
20240710,104300,1627638365,2740,2745,2745,2740,557
|
|
20240710,104200,1626111450,2740,2740,2740,2740,251
|
|
20240710,104100,1625423710,2740,2745,2745,2740,220
|
|
20240710,104000,1624820810,2745,2745,2745,2745,37
|
|
20240710,103900,1624719245,2745,2745,2745,2740,3578
|
|
20240710,103800,1614915055,2745,2745,2745,2745,200
|
|
20240710,103700,1614366055,2745,2745,2745,2740,659
|
|
20240710,103600,1612557465,2745,2745,2745,2745,957
|
|
20240710,103500,1609930500,2745,2745,2745,2745,1733
|
|
20240710,103400,1605173415,2745,2750,2750,2745,179
|
|
20240710,103300,1604681170,2745,2745,2745,2745,476
|
|
20240710,103200,1603374550,2745,2755,2755,2745,278
|
|
20240710,103100,1602610125,2745,2750,2755,2745,1790
|
|
20240710,103000,1597692760,2745,2745,2745,2745,1837
|
|
20240710,102900,1592650195,2745,2750,2750,2745,840
|
|
20240710,102800,1590342555,2750,2745,2755,2745,359
|
|
20240710,102700,1589355945,2745,2745,2750,2745,3495
|
|
20240710,102600,1579745465,2745,2750,2750,2745,3778
|
|
20240710,102500,1569358325,2755,2755,2755,2755,822
|
|
20240710,102400,1567093715,2755,2755,2755,2755,107
|
|
20240710,102300,1566798930,2755,2760,2760,2750,5056
|
|
20240710,102200,1552856575,2760,2755,2760,2755,1260
|
|
20240710,102100,1549383205,2755,2750,2755,2750,1924
|
|
20240710,102000,1544084265,2755,2750,2755,2750,2037
|
|
20240710,101900,1538475020,2750,2750,2755,2745,2357
|
|
20240710,101800,1531992645,2750,2745,2755,2745,436
|
|
20240710,101700,1530791555,2745,2740,2755,2740,560
|
|
20240710,101600,1529252430,2745,2740,2745,2740,22
|
|
20240710,101500,1529192125,2740,2740,2740,2740,7
|
|
20240710,101400,1529172945,2745,2735,2745,2735,1862
|
|
20240710,101300,1524080335,2740,2750,2750,2740,13343
|
|
20240710,101200,1487422985,2750,2740,2755,2740,9149
|
|
20240710,101100,1462300165,2740,2745,2745,2740,1207
|
|
20240710,101000,1458992955,2735,2735,2740,2730,3813
|
|
20240710,100900,1448566485,2740,2730,2740,2730,1288
|
|
20240710,100800,1445050140,2735,2730,2740,2725,186
|
|
20240710,100700,1444543075,2725,2735,2740,2725,3817
|
|
20240710,100600,1434119425,2735,2740,2740,2735,2877
|
|
20240710,100500,1426248645,2740,2740,2740,2735,155
|
|
20240710,100400,1425824035,2730,2730,2730,2730,1415
|
|
20240710,100300,1421961085,2730,2735,2735,2725,6507
|
|
20240710,100200,1404188450,2740,2735,2740,2735,998
|
|
20240710,100100,1401455945,2740,2730,2745,2730,4733
|
|
20240710,100000,1388493135,2730,2725,2735,2725,3085
|
|
20240710,095900,1380075455,2725,2720,2725,2715,1186
|
|
20240710,095800,1376849215,2720,2715,2725,2715,3047
|
|
20240710,095700,1368574310,2730,2720,2730,2715,7452
|
|
20240710,095600,1348302170,2720,2720,2725,2720,1329
|
|
20240710,095500,1344684075,2725,2715,2725,2715,2841
|
|
20240710,095400,1336962360,2715,2715,2720,2715,1786
|
|
20240710,095300,1332113365,2715,2715,2720,2715,5480
|
|
20240710,095200,1317234730,2715,2720,2725,2715,4381
|
|
20240710,095100,1305324730,2725,2725,2730,2720,2325
|
|
20240710,095000,1298988330,2725,2730,2730,2725,3871
|
|
20240710,094900,1288438350,2725,2720,2725,2720,3196
|
|
20240710,094800,1279730980,2720,2725,2725,2720,3434
|
|
20240710,094700,1270384120,2725,2725,2725,2725,1211
|
|
20240710,094600,1267084145,2725,2735,2735,2725,1345
|
|
20240710,094500,1263411330,2740,2740,2740,2725,3102
|
|
20240710,094400,1254945565,2740,2735,2740,2730,3962
|
|
20240710,094300,1244115180,2735,2735,2740,2730,3229
|
|
20240710,094200,1235287370,2735,2735,2740,2735,2225
|
|
20240710,094100,1229199755,2740,2735,2740,2735,538
|
|
20240710,094000,1227728200,2730,2735,2735,2730,1677
|
|
20240710,093900,1223148660,2735,2725,2735,2720,2060
|
|
20240710,093800,1217535920,2725,2720,2730,2720,3714
|
|
20240710,093700,1207431755,2725,2725,2725,2720,1120
|
|
20240710,093600,1204383410,2725,2720,2735,2720,2278
|
|
20240710,093500,1198172140,2720,2735,2735,2715,36744
|
|
20240710,093400,1098334690,2730,2735,2735,2730,3606
|
|
20240710,093300,1088472300,2740,2735,2740,2735,2214
|
|
20240710,093200,1082410480,2735,2740,2740,2735,3393
|
|
20240710,093100,1073119800,2740,2745,2745,2740,325
|
|
20240710,093000,1072229025,2745,2750,2750,2740,293
|
|
20240710,092900,1071423840,2750,2730,2750,2725,2086
|
|
20240710,092800,1065729925,2725,2725,2730,2720,6226
|
|
20240710,092700,1048773405,2730,2735,2750,2725,5600
|
|
20240710,092600,1033452735,2750,2735,2755,2725,2271
|
|
20240710,092500,1027216850,2740,2750,2750,2725,8824
|
|
20240710,092400,1003002440,2755,2750,2755,2750,1846
|
|
20240710,092300,997923400,2750,2745,2750,2745,11776
|
|
20240710,092200,965596580,2740,2720,2745,2720,7820
|
|
20240710,092100,944197630,2720,2725,2730,2710,2463
|
|
20240710,092000,937505535,2725,2725,2735,2715,4271
|
|
20240710,091900,925880985,2715,2720,2725,2715,3890
|
|
20240710,091800,915301510,2720,2725,2725,2720,2361
|
|
20240710,091700,908873890,2725,2730,2730,2720,4150
|
|
20240710,091600,897567785,2730,2735,2735,2725,3122
|
|
20240710,091500,889042080,2740,2735,2745,2730,4606
|
|
20240710,091400,876439125,2740,2725,2740,2725,3460
|
|
20240710,091300,866975085,2725,2735,2735,2725,902
|
|
20240710,091200,864513655,2735,2715,2740,2715,16730
|
|
20240710,091100,818903805,2715,2705,2720,2705,6710
|
|
20240710,091000,800717640,2710,2705,2710,2705,2538
|
|
20240710,090900,793850400,2705,2705,2705,2700,25029
|
|
20240710,090800,726210045,2700,2715,2720,2700,41536
|
|
20240710,090700,613687930,2715,2715,2725,2715,16547
|
|
20240710,090600,568739515,2715,2720,2720,2710,16182
|
|
20240710,090500,524814310,2715,2720,2725,2715,17082
|
|
20240710,090400,478362815,2720,2740,2740,2715,37095
|
|
20240710,090300,377449310,2735,2730,2745,2725,31504
|
|
20240710,090200,291397200,2730,2755,2760,2730,35381
|
|
20240710,090100,194266820,2755,2770,2770,2755,6988
|
|
20240710,090000,174971170,2770,2750,2775,2740,57742
|