665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,200100,2451293785,2275,2275,2275,2275,0
|
|
20240705,200000,2451293785,2275,2275,2275,2275,0
|
|
20240705,195900,2451293785,2275,2275,2275,2275,0
|
|
20240705,195800,2451293785,2275,2275,2275,2275,0
|
|
20240705,195700,2451293785,2275,2275,2275,2275,0
|
|
20240705,195600,2451293785,2275,2275,2275,2275,0
|
|
20240705,195500,2451293785,2275,2275,2275,2275,0
|
|
20240705,195400,2451293785,2275,2275,2275,2275,0
|
|
20240705,195300,2451293785,2275,2275,2275,2275,0
|
|
20240705,195200,2451293785,2275,2275,2275,2275,0
|
|
20240705,195100,2451293785,2275,2275,2275,2275,0
|
|
20240705,195000,2451293785,2275,2275,2275,2275,0
|
|
20240705,194900,2451293785,2275,2275,2275,2275,0
|
|
20240705,194800,2451293785,2275,2275,2275,2275,0
|
|
20240705,194700,2451293785,2275,2275,2275,2275,0
|
|
20240705,194600,2451293785,2275,2275,2275,2275,0
|
|
20240705,194500,2451293785,2275,2275,2275,2275,0
|
|
20240705,194400,2451293785,2275,2275,2275,2275,0
|
|
20240705,194300,2451293785,2275,2275,2275,2275,0
|
|
20240705,194200,2451293785,2275,2275,2275,2275,0
|
|
20240705,194100,2451293785,2275,2275,2275,2275,0
|
|
20240705,194000,2451293785,2275,2275,2275,2275,0
|
|
20240705,193900,2451293785,2275,2275,2275,2275,0
|
|
20240705,193800,2451293785,2275,2275,2275,2275,0
|
|
20240705,193700,2451293785,2275,2275,2275,2275,0
|
|
20240705,193600,2451293785,2275,2275,2275,2275,0
|
|
20240705,193500,2451293785,2275,2275,2275,2275,0
|
|
20240705,193400,2451293785,2275,2275,2275,2275,0
|
|
20240705,193300,2451293785,2275,2275,2275,2275,0
|
|
20240705,193200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,193100,2451293785,2275,2275,2275,2275,0
|
|
20240705,193000,2451293785,2275,2275,2275,2275,0
|
|
20240705,192900,2451293785,2275,2275,2275,2275,0
|
|
20240705,192800,2451293785,2275,2275,2275,2275,0
|
|
20240705,192700,2451293785,2275,2275,2275,2275,0
|
|
20240705,192600,2451293785,2275,2275,2275,2275,0
|
|
20240705,192500,2451293785,2275,2275,2275,2275,0
|
|
20240705,192400,2451293785,2275,2275,2275,2275,0
|
|
20240705,192300,2451293785,2275,2275,2275,2275,0
|
|
20240705,192200,2451293785,2275,2275,2275,2275,0
|
|
20240705,192100,2451293785,2275,2275,2275,2275,0
|
|
20240705,192000,2451293785,2275,2275,2275,2275,0
|
|
20240705,191900,2451293785,2275,2275,2275,2275,0
|
|
20240705,191800,2451293785,2275,2275,2275,2275,0
|
|
20240705,191700,2451293785,2275,2275,2275,2275,0
|
|
20240705,191600,2451293785,2275,2275,2275,2275,0
|
|
20240705,191500,2451293785,2275,2275,2275,2275,0
|
|
20240705,191400,2451293785,2275,2275,2275,2275,0
|
|
20240705,191300,2451293785,2275,2275,2275,2275,0
|
|
20240705,191200,2451293785,2275,2275,2275,2275,0
|
|
20240705,191100,2451293785,2275,2275,2275,2275,0
|
|
20240705,191000,2451293785,2275,2275,2275,2275,0
|
|
20240705,190900,2451293785,2275,2275,2275,2275,0
|
|
20240705,190800,2451293785,2275,2275,2275,2275,0
|
|
20240705,190700,2451293785,2275,2275,2275,2275,0
|
|
20240705,190600,2451293785,2275,2275,2275,2275,0
|
|
20240705,190500,2451293785,2275,2275,2275,2275,0
|
|
20240705,190400,2451293785,2275,2275,2275,2275,0
|
|
20240705,190300,2451293785,2275,2275,2275,2275,0
|
|
20240705,190200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,190100,2451293785,2275,2275,2275,2275,0
|
|
20240705,190000,2451293785,2275,2275,2275,2275,0
|
|
20240705,185900,2451293785,2275,2275,2275,2275,0
|
|
20240705,185800,2451293785,2275,2275,2275,2275,0
|
|
20240705,185700,2451293785,2275,2275,2275,2275,0
|
|
20240705,185600,2451293785,2275,2275,2275,2275,0
|
|
20240705,185500,2451293785,2275,2275,2275,2275,0
|
|
20240705,185400,2451293785,2275,2275,2275,2275,0
|
|
20240705,185300,2451293785,2275,2275,2275,2275,0
|
|
20240705,185200,2451293785,2275,2275,2275,2275,0
|
|
20240705,185100,2451293785,2275,2275,2275,2275,0
|
|
20240705,185000,2451293785,2275,2275,2275,2275,0
|
|
20240705,184900,2451293785,2275,2275,2275,2275,0
|
|
20240705,184800,2451293785,2275,2275,2275,2275,0
|
|
20240705,184700,2451293785,2275,2275,2275,2275,0
|
|
20240705,184600,2451293785,2275,2275,2275,2275,0
|
|
20240705,184500,2451293785,2275,2275,2275,2275,0
|
|
20240705,184400,2451293785,2275,2275,2275,2275,0
|
|
20240705,184300,2451293785,2275,2275,2275,2275,0
|
|
20240705,184200,2451293785,2275,2275,2275,2275,0
|
|
20240705,184100,2451293785,2275,2275,2275,2275,0
|
|
20240705,184000,2451293785,2275,2275,2275,2275,0
|
|
20240705,183900,2451293785,2275,2275,2275,2275,0
|
|
20240705,183800,2451293785,2275,2275,2275,2275,0
|
|
20240705,183700,2451293785,2275,2275,2275,2275,0
|
|
20240705,183600,2451293785,2275,2275,2275,2275,0
|
|
20240705,183500,2451293785,2275,2275,2275,2275,0
|
|
20240705,183400,2451293785,2275,2275,2275,2275,0
|
|
20240705,183300,2451293785,2275,2275,2275,2275,0
|
|
20240705,183200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,183100,2451293785,2275,2275,2275,2275,0
|
|
20240705,183000,2451293785,2275,2275,2275,2275,0
|
|
20240705,182900,2451293785,2275,2275,2275,2275,0
|
|
20240705,182800,2451293785,2275,2275,2275,2275,0
|
|
20240705,182700,2451293785,2275,2275,2275,2275,0
|
|
20240705,182600,2451293785,2275,2275,2275,2275,0
|
|
20240705,182500,2451293785,2275,2275,2275,2275,0
|
|
20240705,182400,2451293785,2275,2275,2275,2275,0
|
|
20240705,182300,2451293785,2275,2275,2275,2275,0
|
|
20240705,182200,2451293785,2275,2275,2275,2275,0
|
|
20240705,182100,2451293785,2275,2275,2275,2275,0
|
|
20240705,182000,2451293785,2275,2275,2275,2275,0
|
|
20240705,181900,2451293785,2275,2275,2275,2275,0
|
|
20240705,181800,2451293785,2275,2275,2275,2275,0
|
|
20240705,181700,2451293785,2275,2275,2275,2275,0
|
|
20240705,181600,2451293785,2275,2275,2275,2275,0
|
|
20240705,181500,2451293785,2275,2275,2275,2275,0
|
|
20240705,181400,2451293785,2275,2275,2275,2275,0
|
|
20240705,181300,2451293785,2275,2275,2275,2275,0
|
|
20240705,181200,2451293785,2275,2275,2275,2275,0
|
|
20240705,181100,2451293785,2275,2275,2275,2275,0
|
|
20240705,181000,2451293785,2275,2275,2275,2275,0
|
|
20240705,180900,2451293785,2275,2275,2275,2275,0
|
|
20240705,180800,2451293785,2275,2275,2275,2275,0
|
|
20240705,180700,2451293785,2275,2275,2275,2275,0
|
|
20240705,180600,2451293785,2275,2275,2275,2275,0
|
|
20240705,180500,2451293785,2275,2275,2275,2275,0
|
|
20240705,180400,2451293785,2275,2275,2275,2275,0
|
|
20240705,180300,2451293785,2275,2275,2275,2275,0
|
|
20240705,180200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,180100,2451293785,2275,2275,2275,2275,0
|
|
20240705,180000,2451293785,2275,2275,2275,2275,0
|
|
20240705,175900,2451293785,2275,2275,2275,2275,0
|
|
20240705,175800,2451293785,2275,2275,2275,2275,0
|
|
20240705,175700,2451293785,2275,2275,2275,2275,0
|
|
20240705,175600,2451293785,2275,2275,2275,2275,0
|
|
20240705,175500,2451293785,2275,2275,2275,2275,0
|
|
20240705,175400,2451293785,2275,2275,2275,2275,0
|
|
20240705,175300,2451293785,2275,2275,2275,2275,0
|
|
20240705,175200,2451293785,2275,2275,2275,2275,0
|
|
20240705,175100,2451293785,2275,2275,2275,2275,0
|
|
20240705,175000,2451293785,2275,2275,2275,2275,0
|
|
20240705,174900,2451293785,2275,2275,2275,2275,0
|
|
20240705,174800,2451293785,2275,2275,2275,2275,0
|
|
20240705,174700,2451293785,2275,2275,2275,2275,0
|
|
20240705,174600,2451293785,2275,2275,2275,2275,0
|
|
20240705,174500,2451293785,2275,2275,2275,2275,0
|
|
20240705,174400,2451293785,2275,2275,2275,2275,0
|
|
20240705,174300,2451293785,2275,2275,2275,2275,0
|
|
20240705,174200,2451293785,2275,2275,2275,2275,0
|
|
20240705,174100,2451293785,2275,2275,2275,2275,0
|
|
20240705,174000,2451293785,2275,2275,2275,2275,0
|
|
20240705,173900,2451293785,2275,2275,2275,2275,0
|
|
20240705,173800,2451293785,2275,2275,2275,2275,0
|
|
20240705,173700,2451293785,2275,2275,2275,2275,0
|
|
20240705,173600,2451293785,2275,2275,2275,2275,0
|
|
20240705,173500,2451293785,2275,2275,2275,2275,0
|
|
20240705,173400,2451293785,2275,2275,2275,2275,0
|
|
20240705,173300,2451293785,2275,2275,2275,2275,0
|
|
20240705,173200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,173100,2451293785,2275,2275,2275,2275,0
|
|
20240705,173000,2451293785,2275,2275,2275,2275,0
|
|
20240705,172900,2451293785,2275,2275,2275,2275,0
|
|
20240705,172800,2451293785,2275,2275,2275,2275,0
|
|
20240705,172700,2451293785,2275,2275,2275,2275,0
|
|
20240705,172600,2451293785,2275,2275,2275,2275,0
|
|
20240705,172500,2451293785,2275,2275,2275,2275,0
|
|
20240705,172400,2451293785,2275,2275,2275,2275,0
|
|
20240705,172300,2451293785,2275,2275,2275,2275,0
|
|
20240705,172200,2451293785,2275,2275,2275,2275,0
|
|
20240705,172100,2451293785,2275,2275,2275,2275,0
|
|
20240705,172000,2451293785,2275,2275,2275,2275,0
|
|
20240705,171900,2451293785,2275,2275,2275,2275,0
|
|
20240705,171800,2451293785,2275,2275,2275,2275,0
|
|
20240705,171700,2451293785,2275,2275,2275,2275,0
|
|
20240705,171600,2451293785,2275,2275,2275,2275,0
|
|
20240705,171500,2451293785,2275,2275,2275,2275,0
|
|
20240705,171400,2451293785,2275,2275,2275,2275,0
|
|
20240705,171300,2451293785,2275,2275,2275,2275,0
|
|
20240705,171200,2451293785,2275,2275,2275,2275,0
|
|
20240705,171100,2451293785,2275,2275,2275,2275,0
|
|
20240705,171000,2451293785,2275,2275,2275,2275,0
|
|
20240705,170900,2451293785,2275,2275,2275,2275,0
|
|
20240705,170800,2451293785,2275,2275,2275,2275,0
|
|
20240705,170700,2451293785,2275,2275,2275,2275,0
|
|
20240705,170600,2451293785,2275,2275,2275,2275,0
|
|
20240705,170500,2451293785,2275,2275,2275,2275,0
|
|
20240705,170400,2451293785,2275,2275,2275,2275,0
|
|
20240705,170300,2451293785,2275,2275,2275,2275,0
|
|
20240705,170200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,170100,2451293785,2275,2275,2275,2275,0
|
|
20240705,170000,2451293785,2275,2275,2275,2275,0
|
|
20240705,165900,2451293785,2275,2275,2275,2275,0
|
|
20240705,165800,2451293785,2275,2275,2275,2275,0
|
|
20240705,165700,2451293785,2275,2275,2275,2275,0
|
|
20240705,165600,2451293785,2275,2275,2275,2275,0
|
|
20240705,165500,2451293785,2275,2275,2275,2275,0
|
|
20240705,165400,2451293785,2275,2275,2275,2275,0
|
|
20240705,165300,2451293785,2275,2275,2275,2275,0
|
|
20240705,165200,2451293785,2275,2275,2275,2275,0
|
|
20240705,165100,2451293785,2275,2275,2275,2275,0
|
|
20240705,165000,2451293785,2275,2275,2275,2275,0
|
|
20240705,164900,2451293785,2275,2275,2275,2275,0
|
|
20240705,164800,2451293785,2275,2275,2275,2275,0
|
|
20240705,164700,2451293785,2275,2275,2275,2275,0
|
|
20240705,164600,2451293785,2275,2275,2275,2275,0
|
|
20240705,164500,2451293785,2275,2275,2275,2275,0
|
|
20240705,164400,2451293785,2275,2275,2275,2275,0
|
|
20240705,164300,2451293785,2275,2275,2275,2275,0
|
|
20240705,164200,2451293785,2275,2275,2275,2275,0
|
|
20240705,164100,2451293785,2275,2275,2275,2275,0
|
|
20240705,164000,2451293785,2275,2275,2275,2275,0
|
|
20240705,163900,2451293785,2275,2275,2275,2275,0
|
|
20240705,163800,2451293785,2275,2275,2275,2275,0
|
|
20240705,163700,2451293785,2275,2275,2275,2275,0
|
|
20240705,163600,2451293785,2275,2275,2275,2275,0
|
|
20240705,163500,2451293785,2275,2275,2275,2275,0
|
|
20240705,163400,2451293785,2275,2275,2275,2275,0
|
|
20240705,163300,2451293785,2275,2275,2275,2275,0
|
|
20240705,163200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,163100,2451293785,2275,2275,2275,2275,0
|
|
20240705,163000,2451293785,2275,2275,2275,2275,0
|
|
20240705,162900,2451293785,2275,2275,2275,2275,0
|
|
20240705,162800,2451293785,2275,2275,2275,2275,0
|
|
20240705,162700,2451293785,2275,2275,2275,2275,0
|
|
20240705,162600,2451293785,2275,2275,2275,2275,0
|
|
20240705,162500,2451293785,2275,2275,2275,2275,0
|
|
20240705,162400,2451293785,2275,2275,2275,2275,0
|
|
20240705,162300,2451293785,2275,2275,2275,2275,0
|
|
20240705,162200,2451293785,2275,2275,2275,2275,0
|
|
20240705,162100,2451293785,2275,2275,2275,2275,0
|
|
20240705,162000,2451293785,2275,2275,2275,2275,0
|
|
20240705,161900,2451293785,2275,2275,2275,2275,0
|
|
20240705,161800,2451293785,2275,2275,2275,2275,0
|
|
20240705,161700,2451293785,2275,2275,2275,2275,0
|
|
20240705,161600,2451293785,2275,2275,2275,2275,0
|
|
20240705,161500,2451293785,2275,2275,2275,2275,0
|
|
20240705,161400,2451293785,2275,2275,2275,2275,0
|
|
20240705,161300,2451293785,2275,2275,2275,2275,0
|
|
20240705,161200,2451293785,2275,2275,2275,2275,0
|
|
20240705,161100,2451293785,2275,2275,2275,2275,0
|
|
20240705,161000,2451293785,2275,2275,2275,2275,0
|
|
20240705,160900,2451293785,2275,2275,2275,2275,0
|
|
20240705,160800,2451293785,2275,2275,2275,2275,0
|
|
20240705,160700,2451293785,2275,2275,2275,2275,0
|
|
20240705,160600,2451293785,2275,2275,2275,2275,0
|
|
20240705,160500,2451293785,2275,2275,2275,2275,0
|
|
20240705,160400,2451293785,2275,2275,2275,2275,0
|
|
20240705,160300,2451293785,2275,2275,2275,2275,0
|
|
20240705,160200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,160100,2451293785,2275,2275,2275,2275,0
|
|
20240705,160000,2451293785,2275,2275,2275,2275,0
|
|
20240705,155900,2451293785,2275,2275,2275,2275,0
|
|
20240705,155800,2451293785,2275,2275,2275,2275,0
|
|
20240705,155700,2451293785,2275,2275,2275,2275,0
|
|
20240705,155600,2451293785,2275,2275,2275,2275,0
|
|
20240705,155500,2451293785,2275,2275,2275,2275,0
|
|
20240705,155400,2451293785,2275,2275,2275,2275,0
|
|
20240705,155300,2451293785,2275,2275,2275,2275,0
|
|
20240705,155200,2451293785,2275,2275,2275,2275,0
|
|
20240705,155100,2451293785,2275,2275,2275,2275,0
|
|
20240705,155000,2451293785,2275,2275,2275,2275,0
|
|
20240705,154900,2451293785,2275,2275,2275,2275,0
|
|
20240705,154800,2451293785,2275,2275,2275,2275,0
|
|
20240705,154700,2451293785,2275,2275,2275,2275,0
|
|
20240705,154600,2451293785,2275,2275,2275,2275,0
|
|
20240705,154500,2451293785,2275,2275,2275,2275,0
|
|
20240705,154400,2451293785,2275,2275,2275,2275,0
|
|
20240705,154300,2451293785,2275,2275,2275,2275,0
|
|
20240705,154200,2451293785,2275,2275,2275,2275,0
|
|
20240705,154100,2451293785,2275,2275,2275,2275,0
|
|
20240705,154000,2451293785,2275,2275,2275,2275,0
|
|
20240705,153900,2451293785,2275,2275,2275,2275,0
|
|
20240705,153800,2451293785,2275,2275,2275,2275,0
|
|
20240705,153700,2451293785,2275,2275,2275,2275,0
|
|
20240705,153600,2451293785,2275,2275,2275,2275,0
|
|
20240705,153500,2451293785,2275,2275,2275,2275,0
|
|
20240705,153400,2451293785,2275,2275,2275,2275,0
|
|
20240705,153300,2451293785,2275,2275,2275,2275,0
|
|
20240705,153200,2451293785,2275,2275,2275,2275,19971
|
|
20240705,153100,2451293785,2275,2275,2275,2275,0
|
|
20240705,153000,2451293785,2275,2275,2275,2275,19971
|
|
20240705,152900,2405859760,2275,2275,2275,2275,0
|
|
20240705,152800,2405859760,2275,2275,2275,2275,0
|
|
20240705,152700,2405859760,2275,2275,2275,2275,0
|
|
20240705,152600,2405859760,2275,2275,2275,2275,0
|
|
20240705,152500,2405859760,2275,2275,2275,2275,0
|
|
20240705,152400,2405859760,2275,2275,2275,2275,0
|
|
20240705,152300,2405859760,2275,2275,2275,2275,0
|
|
20240705,152200,2405859760,2275,2275,2275,2275,0
|
|
20240705,152100,2405859760,2275,2275,2275,2275,0
|
|
20240705,152000,2405859760,2275,2275,2275,2275,0
|
|
20240705,151900,2405859760,2275,2270,2275,2265,14127
|
|
20240705,151800,2373807410,2275,2270,2275,2270,3193
|
|
20240705,151700,2366557140,2270,2270,2275,2270,344
|
|
20240705,151600,2365775260,2280,2270,2280,2270,43
|
|
20240705,151500,2365677640,2280,2275,2280,2270,428
|
|
20240705,151400,2364704495,2275,2270,2275,2270,219
|
|
20240705,151300,2364207355,2270,2270,2270,2265,973
|
|
20240705,151200,2362000470,2270,2270,2270,2270,448
|
|
20240705,151100,2360983510,2280,2270,2285,2270,6983
|
|
20240705,151000,2345130035,2270,2275,2280,2270,1271
|
|
20240705,150900,2342237825,2280,2285,2290,2280,958
|
|
20240705,150800,2340052580,2290,2290,2290,2290,289
|
|
20240705,150700,2339390770,2290,2290,2290,2285,1009
|
|
20240705,150600,2337080185,2290,2290,2295,2280,3705
|
|
20240705,150500,2328598410,2290,2280,2290,2280,8058
|
|
20240705,150400,2310163840,2285,2280,2285,2280,1204
|
|
20240705,150300,2307417505,2280,2280,2285,2280,6561
|
|
20240705,150200,2292458165,2280,2275,2280,2275,137
|
|
20240705,150100,2292146380,2275,2275,2280,2275,311
|
|
20240705,150000,2291438850,2270,2275,2275,2270,250
|
|
20240705,145900,2290871100,2280,2270,2280,2270,1502
|
|
20240705,145800,2287461540,2280,2275,2280,2270,1093
|
|
20240705,145700,2284978010,2275,2280,2280,2275,1253
|
|
20240705,145600,2282123670,2280,2280,2280,2275,431
|
|
20240705,145500,2281141990,2280,2280,2280,2280,676
|
|
20240705,145400,2279600710,2275,2280,2280,2275,1072
|
|
20240705,145300,2277161905,2275,2280,2280,2275,1184
|
|
20240705,145200,2274466595,2275,2280,2280,2275,1222
|
|
20240705,145100,2271686510,2280,2280,2280,2280,1657
|
|
20240705,145000,2267908550,2275,2275,2275,2275,750
|
|
20240705,144900,2266202300,2270,2275,2275,2270,941
|
|
20240705,144800,2264061545,2275,2275,2280,2265,2016
|
|
20240705,144700,2259481075,2275,2275,2275,2275,811
|
|
20240705,144600,2257636050,2275,2270,2275,2270,2001
|
|
20240705,144500,2253093775,2275,2275,2275,2275,53
|
|
20240705,144400,2252973200,2275,2275,2275,2275,621
|
|
20240705,144300,2251560425,2275,2270,2275,2270,1434
|
|
20240705,144200,2248304025,2265,2270,2270,2265,706
|
|
20240705,144100,2246704750,2270,2270,2270,2270,790
|
|
20240705,144000,2244911450,2275,2275,2275,2265,748
|
|
20240705,143900,2243215550,2270,2275,2280,2270,4821
|
|
20240705,143800,2232267580,2275,2275,2275,2275,1021
|
|
20240705,143700,2229944805,2275,2280,2280,2275,263
|
|
20240705,143600,2229346445,2280,2275,2280,2275,604
|
|
20240705,143500,2227971305,2275,2280,2280,2270,5345
|
|
20240705,143400,2215817955,2280,2275,2280,2275,1051
|
|
20240705,143300,2213421895,2275,2280,2280,2275,109
|
|
20240705,143200,2213173550,2280,2280,2280,2280,2291
|
|
20240705,143100,2207950070,2280,2280,2280,2280,2
|
|
20240705,143000,2207945510,2280,2275,2280,2275,1539
|
|
20240705,142900,2204444280,2275,2275,2275,2270,2929
|
|
20240705,142800,2197782305,2275,2270,2275,2270,211
|
|
20240705,142700,2197302330,2270,2270,2270,2270,155
|
|
20240705,142600,2196950480,2270,2270,2275,2265,1083
|
|
20240705,142500,2194492070,2270,2275,2275,2270,4397
|
|
20240705,142400,2184496560,2280,2280,2285,2275,65
|
|
20240705,142300,2184348645,2280,2280,2280,2280,1007
|
|
20240705,142200,2182052685,2285,2280,2285,2280,792
|
|
20240705,142100,2180246920,2280,2280,2280,2280,2689
|
|
20240705,142000,2174116000,2285,2280,2295,2280,3384
|
|
20240705,141900,2166391390,2290,2285,2290,2285,7169
|
|
20240705,141800,2149988875,2280,2280,2290,2275,2647
|
|
20240705,141700,2143945120,2280,2280,2280,2280,27
|
|
20240705,141600,2143883560,2280,2275,2290,2275,502
|
|
20240705,141500,2142738490,2290,2270,2290,2265,20516
|
|
20240705,141400,2095912030,2270,2260,2270,2260,3497
|
|
20240705,141300,2087990695,2265,2260,2265,2260,69
|
|
20240705,141200,2087834430,2260,2255,2260,2255,692
|
|
20240705,141100,2086272890,2260,2260,2260,2260,410
|
|
20240705,141000,2085346290,2260,2260,2260,2260,50
|
|
20240705,140900,2085233290,2260,2260,2260,2260,1
|
|
20240705,140800,2085231030,2250,2260,2260,2250,739
|
|
20240705,140700,2083563670,2260,2260,2260,2260,5
|
|
20240705,140600,2083552370,2250,2260,2260,2250,15364
|
|
20240705,140500,2048927665,2260,2265,2265,2260,384
|
|
20240705,140400,2048059320,2265,2260,2265,2260,1173
|
|
20240705,140300,2045406685,2265,2260,2265,2260,303
|
|
20240705,140200,2044720405,2270,2260,2270,2260,1206
|
|
20240705,140100,2041988825,2260,2270,2270,2260,738
|
|
20240705,140000,2040318035,2270,2270,2270,2270,2
|
|
20240705,135900,2040313495,2270,2270,2270,2260,2942
|
|
20240705,135800,2033648025,2275,2275,2275,2275,1551
|
|
20240705,135700,2030119500,2275,2270,2275,2270,801
|
|
20240705,135600,2028301215,2265,2270,2270,2265,1050
|
|
20240705,135500,2025917965,2270,2270,2280,2270,8211
|
|
20240705,135400,2007219730,2270,2265,2270,2265,3281
|
|
20240705,135300,1999775055,2260,2260,2260,2260,258
|
|
20240705,135200,1999191975,2260,2255,2260,2255,1163
|
|
20240705,135100,1996564675,2255,2260,2265,2255,455
|
|
20240705,135000,1995537165,2255,2255,2255,2255,510
|
|
20240705,134900,1994387115,2255,2265,2265,2255,113
|
|
20240705,134800,1994132225,2265,2260,2265,2255,820
|
|
20240705,134700,1992276845,2265,2260,2265,2255,4497
|
|
20240705,134600,1982126415,2260,2265,2265,2260,6681
|
|
20240705,134500,1967015360,2275,2265,2275,2265,538
|
|
20240705,134400,1965794815,2265,2275,2275,2265,1071
|
|
20240705,134300,1963368830,2265,2275,2275,2265,7526
|
|
20240705,134200,1946253130,2280,2280,2280,2275,165
|
|
20240705,134100,1945877730,2280,2275,2280,2275,22
|
|
20240705,134000,1945827670,2280,2280,2280,2275,2653
|
|
20240705,133900,1939790105,2275,2285,2285,2275,6900
|
|
20240705,133800,1924082610,2285,2285,2285,2280,6132
|
|
20240705,133700,1910080385,2285,2270,2290,2270,48322
|
|
20240705,133600,1799994330,2265,2265,2265,2260,1398
|
|
20240705,133500,1796828060,2255,2255,2270,2255,13909
|
|
20240705,133400,1765367975,2255,2250,2255,2250,7798
|
|
20240705,133300,1747783570,2250,2245,2250,2245,1691
|
|
20240705,133200,1743978875,2245,2245,2245,2245,150
|
|
20240705,133100,1743642125,2245,2250,2250,2245,1052
|
|
20240705,133000,1741280125,2250,2255,2255,2250,1541
|
|
20240705,132900,1737811420,2250,2250,2250,2250,1055
|
|
20240705,132800,1735437670,2250,2250,2250,2250,1775
|
|
20240705,132700,1731443920,2255,2255,2255,2255,461
|
|
20240705,132600,1730404365,2255,2245,2255,2245,13227
|
|
20240705,132500,1700644720,2245,2245,2245,2245,625
|
|
20240705,132400,1699241595,2245,2245,2245,2245,235
|
|
20240705,132300,1698714020,2250,2250,2250,2250,3
|
|
20240705,132200,1698707270,2250,2250,2250,2250,3301
|
|
20240705,132100,1691280020,2250,2245,2250,2245,301
|
|
20240705,132000,1690604270,2245,2250,2250,2245,1300
|
|
20240705,131900,1687679275,2250,2240,2250,2240,4551
|
|
20240705,131800,1677440525,2240,2245,2245,2235,918
|
|
20240705,131700,1675381295,2250,2250,2250,2250,176
|
|
20240705,131600,1674985295,2255,2255,2255,2255,50
|
|
20240705,131500,1674872545,2255,2250,2255,2245,11640
|
|
20240705,131400,1648683285,2250,2245,2250,2245,5947
|
|
20240705,131300,1635307940,2245,2245,2245,2245,510
|
|
20240705,131200,1634162990,2245,2245,2245,2245,418
|
|
20240705,131100,1633224580,2245,2245,2245,2240,200
|
|
20240705,131000,1632776080,2240,2245,2245,2240,210
|
|
20240705,130900,1632305630,2245,2245,2245,2245,289
|
|
20240705,130800,1631656825,2240,2240,2240,2240,30
|
|
20240705,130700,1631589625,2245,2240,2245,2240,648
|
|
20240705,130600,1630138095,2240,2240,2240,2240,0
|
|
20240705,130500,1630138095,2240,2245,2245,2240,336
|
|
20240705,130400,1629384000,2245,2245,2245,2245,4
|
|
20240705,130300,1629375020,2240,2240,2240,2240,0
|
|
20240705,130200,1629375020,2240,2245,2245,2240,752
|
|
20240705,130100,1627687780,2240,2245,2245,2235,462
|
|
20240705,130000,1626651605,2245,2240,2245,2235,2243
|
|
20240705,125900,1621627325,2240,2240,2240,2240,5
|
|
20240705,125800,1621616125,2245,2250,2250,2245,3801
|
|
20240705,125700,1613081430,2250,2250,2250,2250,3
|
|
20240705,125600,1613074680,2250,2250,2250,2250,3
|
|
20240705,125500,1613067930,2250,2245,2250,2245,3497
|
|
20240705,125400,1605214930,2245,2245,2245,2245,296
|
|
20240705,125300,1604550410,2245,2245,2245,2245,2902
|
|
20240705,125200,1598035420,2240,2235,2240,2235,6233
|
|
20240705,125100,1584081825,2240,2240,2240,2240,289
|
|
20240705,125000,1583434465,2235,2235,2235,2235,398
|
|
20240705,124900,1582544935,2240,2240,2240,2240,52
|
|
20240705,124800,1582428455,2240,2240,2240,2240,20
|
|
20240705,124700,1582383655,2235,2235,2235,2235,2475
|
|
20240705,124600,1576852030,2235,2235,2235,2235,9
|
|
20240705,124500,1576831915,2235,2230,2235,2230,2602
|
|
20240705,124400,1571017125,2230,2235,2240,2230,389
|
|
20240705,124300,1570148130,2235,2235,2235,2235,58
|
|
20240705,124200,1570018500,2235,2230,2235,2230,5286
|
|
20240705,124100,1558229290,2235,2235,2235,2235,31
|
|
20240705,124000,1558160005,2235,2235,2240,2235,517
|
|
20240705,123900,1557003760,2240,2240,2240,2240,2
|
|
20240705,123800,1556999280,2230,2230,2230,2230,12000
|
|
20240705,123700,1530239280,2240,2240,2240,2240,291
|
|
20240705,123600,1529587440,2235,2235,2235,2235,750
|
|
20240705,123500,1527911190,2240,2240,2240,2240,25
|
|
20240705,123400,1527855190,2245,2240,2245,2230,1002
|
|
20240705,123300,1525610715,2240,2240,2240,2240,829
|
|
20240705,123200,1523753755,2240,2240,2240,2240,0
|
|
20240705,123100,1523753755,2240,2240,2240,2240,517
|
|
20240705,123000,1522595675,2240,2235,2240,2230,3772
|
|
20240705,122900,1514159330,2235,2235,2235,2235,0
|
|
20240705,122800,1514159330,2235,2235,2235,2235,0
|
|
20240705,122700,1514159330,2235,2235,2235,2235,2000
|
|
20240705,122600,1509689330,2235,2235,2235,2235,293
|
|
20240705,122500,1509034475,2235,2235,2235,2235,1000
|
|
20240705,122400,1506799475,2235,2235,2235,2230,1001
|
|
20240705,122300,1504567235,2235,2235,2235,2235,2400
|
|
20240705,122200,1499203235,2235,2235,2235,2235,318
|
|
20240705,122100,1498492505,2245,2245,2245,2245,0
|
|
20240705,122000,1498492505,2245,2245,2245,2245,289
|
|
20240705,121900,1497843700,2235,2235,2235,2235,0
|
|
20240705,121800,1497843700,2235,2235,2235,2235,2000
|
|
20240705,121700,1493373700,2235,2235,2240,2235,3002
|
|
20240705,121600,1486664225,2235,2240,2245,2235,3290
|
|
20240705,121500,1479306945,2245,2240,2245,2240,338
|
|
20240705,121400,1478549820,2240,2240,2240,2240,372
|
|
20240705,121300,1477716540,2240,2240,2240,2240,291
|
|
20240705,121200,1477064700,2235,2245,2245,2235,70
|
|
20240705,121100,1476907950,2235,2235,2235,2235,4004
|
|
20240705,121000,1467959010,2235,2245,2245,2235,2539
|
|
20240705,120900,1462263375,2250,2245,2250,2245,1702
|
|
20240705,120800,1458442380,2245,2245,2245,2245,825
|
|
20240705,120700,1456590255,2245,2245,2245,2245,2240
|
|
20240705,120600,1451561455,2250,2250,2250,2250,292
|
|
20240705,120500,1450904455,2245,2245,2245,2245,621
|
|
20240705,120400,1449510310,2245,2250,2250,2245,1005
|
|
20240705,120300,1447251560,2250,2250,2250,2250,4460
|
|
20240705,120200,1437216560,2250,2250,2250,2250,291
|
|
20240705,120100,1436561810,2245,2245,2245,2245,0
|
|
20240705,120000,1436561810,2245,2245,2245,2245,0
|
|
20240705,115900,1436561810,2245,2250,2250,2245,1065
|
|
20240705,115800,1434169445,2245,2245,2245,2245,0
|
|
20240705,115700,1434169445,2245,2245,2245,2245,3731
|
|
20240705,115600,1425793350,2245,2245,2245,2245,683
|
|
20240705,115500,1424260015,2245,2245,2245,2245,500
|
|
20240705,115400,1423137515,2240,2245,2245,2240,2077
|
|
20240705,115300,1418474850,2245,2245,2245,2245,50
|
|
20240705,115200,1418362600,2250,2250,2250,2250,974
|
|
20240705,115100,1416171100,2250,2245,2250,2245,512
|
|
20240705,115000,1415021600,2245,2245,2245,2245,190
|
|
20240705,114900,1414595050,2250,2245,2250,2245,950
|
|
20240705,114800,1412462045,2245,2240,2245,2240,8216
|
|
20240705,114700,1394032290,2240,2240,2240,2240,10
|
|
20240705,114600,1394009890,2240,2240,2240,2240,45
|
|
20240705,114500,1393909090,2240,2240,2240,2240,286
|
|
20240705,114400,1393268450,2240,2235,2240,2235,8
|
|
20240705,114300,1393250565,2230,2230,2230,2230,1
|
|
20240705,114200,1393248335,2235,2240,2240,2235,1575
|
|
20240705,114100,1389722845,2240,2245,2245,2240,996
|
|
20240705,114000,1387490350,2245,2240,2245,2240,1001
|
|
20240705,113900,1385248105,2240,2240,2240,2240,2262
|
|
20240705,113800,1380181225,2235,2240,2240,2235,651
|
|
20240705,113700,1378726230,2235,2235,2240,2235,309
|
|
20240705,113600,1378034160,2235,2240,2240,2235,726
|
|
20240705,113500,1376408000,2240,2240,2240,2240,446
|
|
20240705,113400,1375408960,2240,2240,2240,2240,4136
|
|
20240705,113300,1366144320,2240,2240,2240,2235,1507
|
|
20240705,113200,1362768665,2235,2235,2235,2235,1
|
|
20240705,113100,1362766430,2240,2240,2240,2235,19513
|
|
20240705,113000,1319147310,2240,2235,2240,2235,1889
|
|
20240705,112900,1314925390,2235,2240,2240,2235,553
|
|
20240705,112800,1313689295,2235,2235,2235,2235,187
|
|
20240705,112700,1313271350,2240,2235,2240,2235,294
|
|
20240705,112600,1312612800,2235,2235,2235,2235,52
|
|
20240705,112500,1312496580,2240,2240,2240,2240,2
|
|
20240705,112400,1312492100,2235,2240,2240,2235,87
|
|
20240705,112300,1312297650,2240,2240,2240,2240,615
|
|
20240705,112200,1310920050,2240,2240,2240,2240,0
|
|
20240705,112100,1310920050,2240,2235,2240,2235,33
|
|
20240705,112000,1310846280,2240,2240,2240,2240,290
|
|
20240705,111900,1310196680,2240,2240,2240,2240,8
|
|
20240705,111800,1310178760,2240,2235,2240,2235,6
|
|
20240705,111700,1310165345,2240,2240,2240,2235,942
|
|
20240705,111600,1308059470,2240,2240,2240,2235,532
|
|
20240705,111500,1306868975,2240,2235,2240,2225,6467
|
|
20240705,111400,1292415265,2235,2230,2235,2230,5295
|
|
20240705,111300,1280606875,2230,2230,2230,2230,593
|
|
20240705,111200,1279284485,2230,2230,2230,2230,0
|
|
20240705,111100,1279284485,2230,2230,2230,2230,100
|
|
20240705,111000,1279061485,2230,2230,2230,2230,0
|
|
20240705,110900,1279061485,2230,2225,2230,2225,1612
|
|
20240705,110800,1275468250,2230,2225,2230,2225,51
|
|
20240705,110700,1275354770,2225,2230,2230,2225,7176
|
|
20240705,110600,1259388150,2230,2230,2230,2225,392
|
|
20240705,110500,1258514155,2230,2220,2230,2220,11609
|
|
20240705,110400,1232716255,2225,2225,2230,2225,4605
|
|
20240705,110300,1222470105,2230,2225,2230,2225,150
|
|
20240705,110200,1222135795,2230,2225,2230,2225,2119
|
|
20240705,110100,1217416750,2225,2225,2225,2225,3008
|
|
20240705,110000,1210723950,2225,2230,2230,2225,2026
|
|
20240705,105900,1206215850,2230,2230,2230,2230,319
|
|
20240705,105800,1205504480,2230,2225,2230,2225,2588
|
|
20240705,105700,1199733645,2230,2220,2230,2220,8245
|
|
20240705,105600,1181403690,2225,2220,2225,2215,4223
|
|
20240705,105500,1172048000,2225,2220,2225,2220,945
|
|
20240705,105400,1169947880,2220,2220,2225,2220,2506
|
|
20240705,105300,1164384555,2215,2220,2220,2215,4183
|
|
20240705,105200,1155102635,2215,2220,2220,2215,565
|
|
20240705,105100,1153849675,2220,2215,2220,2215,21
|
|
20240705,105000,1153803145,2220,2215,2220,2215,909
|
|
20240705,104900,1151785210,2220,2220,2220,2220,8
|
|
20240705,104800,1151767450,2220,2215,2220,2215,1472
|
|
20240705,104700,1148505505,2215,2215,2220,2215,871
|
|
20240705,104600,1146576170,2220,2220,2220,2220,0
|
|
20240705,104500,1146576170,2220,2220,2220,2220,289
|
|
20240705,104400,1145934590,2220,2220,2220,2220,1000
|
|
20240705,104300,1143714590,2220,2210,2220,2210,1551
|
|
20240705,104200,1140281910,2215,2215,2215,2215,845
|
|
20240705,104100,1138410235,2215,2215,2215,2215,788
|
|
20240705,104000,1136664815,2215,2215,2215,2215,1
|
|
20240705,103900,1136662600,2215,2215,2215,2215,3743
|
|
20240705,103800,1128371855,2220,2220,2220,2220,619
|
|
20240705,103700,1126997675,2215,2215,2220,2215,5265
|
|
20240705,103600,1115334445,2215,2215,2215,2215,0
|
|
20240705,103500,1115334445,2215,2215,2215,2210,111
|
|
20240705,103400,1115088630,2215,2215,2215,2215,290
|
|
20240705,103300,1114446280,2215,2215,2220,2215,186
|
|
20240705,103200,1114034285,2220,2215,2220,2215,123
|
|
20240705,103100,1113761825,2215,2220,2220,2215,347
|
|
20240705,103000,1112991765,2220,2220,2220,2220,229
|
|
20240705,102900,1112483385,2220,2215,2220,2215,164
|
|
20240705,102800,1112120115,2215,2215,2220,2205,385
|
|
20240705,102700,1111269255,2220,2210,2220,2205,686
|
|
20240705,102600,1109753700,2210,2210,2210,2210,1
|
|
20240705,102500,1109751490,2215,2220,2220,2210,1021
|
|
20240705,102400,1107491905,2220,2210,2220,2210,5433
|
|
20240705,102300,1095484965,2210,2215,2215,2210,5405
|
|
20240705,102200,1083513775,2215,2220,2220,2215,1541
|
|
20240705,102100,1080099025,2220,2225,2225,2220,30
|
|
20240705,102000,1080032320,2225,2225,2225,2225,291
|
|
20240705,101900,1079384845,2225,2225,2225,2225,0
|
|
20240705,101800,1079384845,2225,2225,2225,2225,0
|
|
20240705,101700,1079384845,2225,2225,2225,2220,314
|
|
20240705,101600,1078686295,2225,2225,2225,2220,4249
|
|
20240705,101500,1069243475,2230,2230,2230,2225,109
|
|
20240705,101400,1069000485,2240,2240,2240,2225,35
|
|
20240705,101300,1068922345,2240,2220,2240,2220,14782
|
|
20240705,101200,1035967380,2220,2220,2225,2220,2253
|
|
20240705,101100,1030965705,2220,2220,2225,2220,9951
|
|
20240705,101000,1008874480,2225,2220,2225,2220,16177
|
|
20240705,100900,972954785,2220,2220,2220,2215,1663
|
|
20240705,100800,969263115,2220,2220,2220,2215,8056
|
|
20240705,100700,951378895,2220,2215,2220,2215,3917
|
|
20240705,100600,942702730,2215,2215,2215,2215,5579
|
|
20240705,100500,930345245,2210,2215,2215,2210,1053
|
|
20240705,100400,928014425,2210,2220,2220,2210,413
|
|
20240705,100300,927101620,2215,2215,2215,2215,2570
|
|
20240705,100200,921409070,2210,2210,2210,2205,1671
|
|
20240705,100100,917717015,2210,2215,2215,2210,6018
|
|
20240705,100000,904415415,2215,2215,2215,2210,3796
|
|
20240705,095900,896009525,2215,2215,2220,2215,7502
|
|
20240705,095800,879389065,2210,2215,2215,2210,691
|
|
20240705,095700,877858550,2215,2215,2215,2215,3
|
|
20240705,095600,877851905,2215,2220,2220,2210,18139
|
|
20240705,095500,837753490,2220,2220,2220,2220,1
|
|
20240705,095400,837751270,2225,2215,2225,2215,2
|
|
20240705,095300,837746830,2215,2220,2220,2215,3898
|
|
20240705,095200,829103975,2220,2220,2220,2220,2243
|
|
20240705,095100,824124515,2210,2210,2210,2210,56
|
|
20240705,095000,824000755,2210,2215,2215,2210,7445
|
|
20240705,094900,807540270,2220,2220,2220,2220,2555
|
|
20240705,094800,801868170,2220,2220,2220,2220,6000
|
|
20240705,094700,788548170,2225,2225,2230,2220,14525
|
|
20240705,094600,756280070,2225,2225,2225,2225,1573
|
|
20240705,094500,752780145,2230,2230,2230,2230,2499
|
|
20240705,094400,747207375,2230,2235,2235,2230,2019
|
|
20240705,094300,742694955,2240,2235,2245,2235,12282
|
|
20240705,094200,715227335,2240,2225,2240,2220,21794
|
|
20240705,094100,666645575,2225,2215,2225,2210,4260
|
|
20240705,094000,657227825,2215,2215,2215,2215,5407
|
|
20240705,093900,645251320,2215,2220,2220,2215,1316
|
|
20240705,093800,642336210,2220,2215,2220,2215,2397
|
|
20240705,093700,637024600,2215,2215,2220,2215,22020
|
|
20240705,093600,588250230,2215,2215,2215,2215,5053
|
|
20240705,093500,577057835,2215,2215,2225,2215,27010
|
|
20240705,093400,517170450,2215,2210,2220,2210,12418
|
|
20240705,093300,489662990,2215,2220,2220,2215,2246
|
|
20240705,093200,484681980,2220,2220,2220,2220,5
|
|
20240705,093100,484670880,2220,2210,2225,2210,20206
|
|
20240705,093000,439877945,2205,2205,2210,2195,16967
|
|
20240705,092900,402461015,2205,2205,2205,2205,716
|
|
20240705,092800,400882235,2210,2210,2210,2210,11
|
|
20240705,092700,400857925,2210,2210,2210,2210,3
|
|
20240705,092600,400851295,2215,2215,2215,2215,50
|
|
20240705,092500,400740545,2205,2215,2215,2205,254
|
|
20240705,092400,400180465,2210,2205,2210,2190,14651
|
|
20240705,092300,367995555,2215,2210,2215,2210,1510
|
|
20240705,092200,364653405,2215,2210,2215,2210,1168
|
|
20240705,092100,362068745,2215,2220,2220,2215,1545
|
|
20240705,092000,358646565,2225,2220,2225,2220,1114
|
|
20240705,091900,356173480,2225,2210,2225,2210,13063
|
|
20240705,091800,327202725,2200,2200,2205,2200,7338
|
|
20240705,091700,311025580,2200,2195,2200,2195,6837
|
|
20240705,091600,295987930,2195,2195,2195,2195,630
|
|
20240705,091500,294605080,2200,2200,2200,2200,0
|
|
20240705,091400,294605080,2200,2200,2200,2200,4009
|
|
20240705,091300,285785280,2205,2195,2205,2195,11936
|
|
20240705,091200,259559190,2195,2190,2195,2190,187
|
|
20240705,091100,259149655,2195,2190,2195,2190,3903
|
|
20240705,091000,250602070,2190,2195,2195,2190,1200
|
|
20240705,090900,247973585,2195,2200,2200,2195,2209
|
|
20240705,090800,243113810,2200,2190,2200,2190,20749
|
|
20240705,090700,197631880,2190,2185,2190,2185,12780
|
|
20240705,090600,169662885,2185,2185,2185,2185,9057
|
|
20240705,090500,149873340,2185,2185,2185,2185,5110
|
|
20240705,090400,138707990,2185,2185,2190,2185,6122
|
|
20240705,090300,125331410,2185,2180,2185,2175,13570
|
|
20240705,090200,95726970,2180,2175,2180,2175,1302
|
|
20240705,090100,92895105,2180,2185,2185,2180,6692
|
|
20240705,090000,78281045,2175,2165,2190,2165,36068
|