670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,200600,3022314275,2315,2315,2315,2315,0
|
|
20240705,200500,3022314275,2315,2315,2315,2315,0
|
|
20240705,200400,3022314275,2315,2315,2315,2315,0
|
|
20240705,200300,3022314275,2315,2315,2315,2315,0
|
|
20240705,200200,3022314275,2315,2315,2315,2315,0
|
|
20240705,200100,3022314275,2315,2315,2315,2315,0
|
|
20240705,200000,3022314275,2315,2315,2315,2315,0
|
|
20240705,195900,3022314275,2315,2315,2315,2315,0
|
|
20240705,195800,3022314275,2315,2315,2315,2315,0
|
|
20240705,195700,3022314275,2315,2315,2315,2315,0
|
|
20240705,195600,3022314275,2315,2315,2315,2315,0
|
|
20240705,195500,3022314275,2315,2315,2315,2315,0
|
|
20240705,195400,3022314275,2315,2315,2315,2315,0
|
|
20240705,195300,3022314275,2315,2315,2315,2315,0
|
|
20240705,195200,3022314275,2315,2315,2315,2315,0
|
|
20240705,195100,3022314275,2315,2315,2315,2315,0
|
|
20240705,195000,3022314275,2315,2315,2315,2315,0
|
|
20240705,194900,3022314275,2315,2315,2315,2315,0
|
|
20240705,194800,3022314275,2315,2315,2315,2315,0
|
|
20240705,194700,3022314275,2315,2315,2315,2315,0
|
|
20240705,194600,3022314275,2315,2315,2315,2315,0
|
|
20240705,194500,3022314275,2315,2315,2315,2315,0
|
|
20240705,194400,3022314275,2315,2315,2315,2315,0
|
|
20240705,194300,3022314275,2315,2315,2315,2315,0
|
|
20240705,194200,3022314275,2315,2315,2315,2315,0
|
|
20240705,194100,3022314275,2315,2315,2315,2315,0
|
|
20240705,194000,3022314275,2315,2315,2315,2315,0
|
|
20240705,193900,3022314275,2315,2315,2315,2315,0
|
|
20240705,193800,3022314275,2315,2315,2315,2315,0
|
|
20240705,193700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,193600,3022314275,2315,2315,2315,2315,0
|
|
20240705,193500,3022314275,2315,2315,2315,2315,0
|
|
20240705,193400,3022314275,2315,2315,2315,2315,0
|
|
20240705,193300,3022314275,2315,2315,2315,2315,0
|
|
20240705,193200,3022314275,2315,2315,2315,2315,0
|
|
20240705,193100,3022314275,2315,2315,2315,2315,0
|
|
20240705,193000,3022314275,2315,2315,2315,2315,0
|
|
20240705,192900,3022314275,2315,2315,2315,2315,0
|
|
20240705,192800,3022314275,2315,2315,2315,2315,0
|
|
20240705,192700,3022314275,2315,2315,2315,2315,0
|
|
20240705,192600,3022314275,2315,2315,2315,2315,0
|
|
20240705,192500,3022314275,2315,2315,2315,2315,0
|
|
20240705,192400,3022314275,2315,2315,2315,2315,0
|
|
20240705,192300,3022314275,2315,2315,2315,2315,0
|
|
20240705,192200,3022314275,2315,2315,2315,2315,0
|
|
20240705,192100,3022314275,2315,2315,2315,2315,0
|
|
20240705,192000,3022314275,2315,2315,2315,2315,0
|
|
20240705,191900,3022314275,2315,2315,2315,2315,0
|
|
20240705,191800,3022314275,2315,2315,2315,2315,0
|
|
20240705,191700,3022314275,2315,2315,2315,2315,0
|
|
20240705,191600,3022314275,2315,2315,2315,2315,0
|
|
20240705,191500,3022314275,2315,2315,2315,2315,0
|
|
20240705,191400,3022314275,2315,2315,2315,2315,0
|
|
20240705,191300,3022314275,2315,2315,2315,2315,0
|
|
20240705,191200,3022314275,2315,2315,2315,2315,0
|
|
20240705,191100,3022314275,2315,2315,2315,2315,0
|
|
20240705,191000,3022314275,2315,2315,2315,2315,0
|
|
20240705,190900,3022314275,2315,2315,2315,2315,0
|
|
20240705,190800,3022314275,2315,2315,2315,2315,0
|
|
20240705,190700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,190600,3022314275,2315,2315,2315,2315,0
|
|
20240705,190500,3022314275,2315,2315,2315,2315,0
|
|
20240705,190400,3022314275,2315,2315,2315,2315,0
|
|
20240705,190300,3022314275,2315,2315,2315,2315,0
|
|
20240705,190200,3022314275,2315,2315,2315,2315,0
|
|
20240705,190100,3022314275,2315,2315,2315,2315,0
|
|
20240705,190000,3022314275,2315,2315,2315,2315,0
|
|
20240705,185900,3022314275,2315,2315,2315,2315,0
|
|
20240705,185800,3022314275,2315,2315,2315,2315,0
|
|
20240705,185700,3022314275,2315,2315,2315,2315,0
|
|
20240705,185600,3022314275,2315,2315,2315,2315,0
|
|
20240705,185500,3022314275,2315,2315,2315,2315,0
|
|
20240705,185400,3022314275,2315,2315,2315,2315,0
|
|
20240705,185300,3022314275,2315,2315,2315,2315,0
|
|
20240705,185200,3022314275,2315,2315,2315,2315,0
|
|
20240705,185100,3022314275,2315,2315,2315,2315,0
|
|
20240705,185000,3022314275,2315,2315,2315,2315,0
|
|
20240705,184900,3022314275,2315,2315,2315,2315,0
|
|
20240705,184800,3022314275,2315,2315,2315,2315,0
|
|
20240705,184700,3022314275,2315,2315,2315,2315,0
|
|
20240705,184600,3022314275,2315,2315,2315,2315,0
|
|
20240705,184500,3022314275,2315,2315,2315,2315,0
|
|
20240705,184400,3022314275,2315,2315,2315,2315,0
|
|
20240705,184300,3022314275,2315,2315,2315,2315,0
|
|
20240705,184200,3022314275,2315,2315,2315,2315,0
|
|
20240705,184100,3022314275,2315,2315,2315,2315,0
|
|
20240705,184000,3022314275,2315,2315,2315,2315,0
|
|
20240705,183900,3022314275,2315,2315,2315,2315,0
|
|
20240705,183800,3022314275,2315,2315,2315,2315,0
|
|
20240705,183700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,183600,3022314275,2315,2315,2315,2315,0
|
|
20240705,183500,3022314275,2315,2315,2315,2315,0
|
|
20240705,183400,3022314275,2315,2315,2315,2315,0
|
|
20240705,183300,3022314275,2315,2315,2315,2315,0
|
|
20240705,183200,3022314275,2315,2315,2315,2315,0
|
|
20240705,183100,3022314275,2315,2315,2315,2315,0
|
|
20240705,183000,3022314275,2315,2315,2315,2315,0
|
|
20240705,182900,3022314275,2315,2315,2315,2315,0
|
|
20240705,182800,3022314275,2315,2315,2315,2315,0
|
|
20240705,182700,3022314275,2315,2315,2315,2315,0
|
|
20240705,182600,3022314275,2315,2315,2315,2315,0
|
|
20240705,182500,3022314275,2315,2315,2315,2315,0
|
|
20240705,182400,3022314275,2315,2315,2315,2315,0
|
|
20240705,182300,3022314275,2315,2315,2315,2315,0
|
|
20240705,182200,3022314275,2315,2315,2315,2315,0
|
|
20240705,182100,3022314275,2315,2315,2315,2315,0
|
|
20240705,182000,3022314275,2315,2315,2315,2315,0
|
|
20240705,181900,3022314275,2315,2315,2315,2315,0
|
|
20240705,181800,3022314275,2315,2315,2315,2315,0
|
|
20240705,181700,3022314275,2315,2315,2315,2315,0
|
|
20240705,181600,3022314275,2315,2315,2315,2315,0
|
|
20240705,181500,3022314275,2315,2315,2315,2315,0
|
|
20240705,181400,3022314275,2315,2315,2315,2315,0
|
|
20240705,181300,3022314275,2315,2315,2315,2315,0
|
|
20240705,181200,3022314275,2315,2315,2315,2315,0
|
|
20240705,181100,3022314275,2315,2315,2315,2315,0
|
|
20240705,181000,3022314275,2315,2315,2315,2315,0
|
|
20240705,180900,3022314275,2315,2315,2315,2315,0
|
|
20240705,180800,3022314275,2315,2315,2315,2315,0
|
|
20240705,180700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,180600,3022314275,2315,2315,2315,2315,0
|
|
20240705,180500,3022314275,2315,2315,2315,2315,0
|
|
20240705,180400,3022314275,2315,2315,2315,2315,0
|
|
20240705,180300,3022314275,2315,2315,2315,2315,0
|
|
20240705,180200,3022314275,2315,2315,2315,2315,0
|
|
20240705,180100,3022314275,2315,2315,2315,2315,0
|
|
20240705,180000,3022314275,2315,2315,2315,2315,0
|
|
20240705,175900,3022314275,2315,2315,2315,2315,0
|
|
20240705,175800,3022314275,2315,2315,2315,2315,0
|
|
20240705,175700,3022314275,2315,2315,2315,2315,0
|
|
20240705,175600,3022314275,2315,2315,2315,2315,0
|
|
20240705,175500,3022314275,2315,2315,2315,2315,0
|
|
20240705,175400,3022314275,2315,2315,2315,2315,0
|
|
20240705,175300,3022314275,2315,2315,2315,2315,0
|
|
20240705,175200,3022314275,2315,2315,2315,2315,0
|
|
20240705,175100,3022314275,2315,2315,2315,2315,0
|
|
20240705,175000,3022314275,2315,2315,2315,2315,0
|
|
20240705,174900,3022314275,2315,2315,2315,2315,0
|
|
20240705,174800,3022314275,2315,2315,2315,2315,0
|
|
20240705,174700,3022314275,2315,2315,2315,2315,0
|
|
20240705,174600,3022314275,2315,2315,2315,2315,0
|
|
20240705,174500,3022314275,2315,2315,2315,2315,0
|
|
20240705,174400,3022314275,2315,2315,2315,2315,0
|
|
20240705,174300,3022314275,2315,2315,2315,2315,0
|
|
20240705,174200,3022314275,2315,2315,2315,2315,0
|
|
20240705,174100,3022314275,2315,2315,2315,2315,0
|
|
20240705,174000,3022314275,2315,2315,2315,2315,0
|
|
20240705,173900,3022314275,2315,2315,2315,2315,0
|
|
20240705,173800,3022314275,2315,2315,2315,2315,0
|
|
20240705,173700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,173600,3022314275,2315,2315,2315,2315,0
|
|
20240705,173500,3022314275,2315,2315,2315,2315,0
|
|
20240705,173400,3022314275,2315,2315,2315,2315,0
|
|
20240705,173300,3022314275,2315,2315,2315,2315,0
|
|
20240705,173200,3022314275,2315,2315,2315,2315,0
|
|
20240705,173100,3022314275,2315,2315,2315,2315,0
|
|
20240705,173000,3022314275,2315,2315,2315,2315,0
|
|
20240705,172900,3022314275,2315,2315,2315,2315,0
|
|
20240705,172800,3022314275,2315,2315,2315,2315,0
|
|
20240705,172700,3022314275,2315,2315,2315,2315,0
|
|
20240705,172600,3022314275,2315,2315,2315,2315,0
|
|
20240705,172500,3022314275,2315,2315,2315,2315,0
|
|
20240705,172400,3022314275,2315,2315,2315,2315,0
|
|
20240705,172300,3022314275,2315,2315,2315,2315,0
|
|
20240705,172200,3022314275,2315,2315,2315,2315,0
|
|
20240705,172100,3022314275,2315,2315,2315,2315,0
|
|
20240705,172000,3022314275,2315,2315,2315,2315,0
|
|
20240705,171900,3022314275,2315,2315,2315,2315,0
|
|
20240705,171800,3022314275,2315,2315,2315,2315,0
|
|
20240705,171700,3022314275,2315,2315,2315,2315,0
|
|
20240705,171600,3022314275,2315,2315,2315,2315,0
|
|
20240705,171500,3022314275,2315,2315,2315,2315,0
|
|
20240705,171400,3022314275,2315,2315,2315,2315,0
|
|
20240705,171300,3022314275,2315,2315,2315,2315,0
|
|
20240705,171200,3022314275,2315,2315,2315,2315,0
|
|
20240705,171100,3022314275,2315,2315,2315,2315,0
|
|
20240705,171000,3022314275,2315,2315,2315,2315,0
|
|
20240705,170900,3022314275,2315,2315,2315,2315,0
|
|
20240705,170800,3022314275,2315,2315,2315,2315,0
|
|
20240705,170700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,170600,3022314275,2315,2315,2315,2315,0
|
|
20240705,170500,3022314275,2315,2315,2315,2315,0
|
|
20240705,170400,3022314275,2315,2315,2315,2315,0
|
|
20240705,170300,3022314275,2315,2315,2315,2315,0
|
|
20240705,170200,3022314275,2315,2315,2315,2315,0
|
|
20240705,170100,3022314275,2315,2315,2315,2315,0
|
|
20240705,170000,3022314275,2315,2315,2315,2315,0
|
|
20240705,165900,3022314275,2315,2315,2315,2315,0
|
|
20240705,165800,3022314275,2315,2315,2315,2315,0
|
|
20240705,165700,3022314275,2315,2315,2315,2315,0
|
|
20240705,165600,3022314275,2315,2315,2315,2315,0
|
|
20240705,165500,3022314275,2315,2315,2315,2315,0
|
|
20240705,165400,3022314275,2315,2315,2315,2315,0
|
|
20240705,165300,3022314275,2315,2315,2315,2315,0
|
|
20240705,165200,3022314275,2315,2315,2315,2315,0
|
|
20240705,165100,3022314275,2315,2315,2315,2315,0
|
|
20240705,165000,3022314275,2315,2315,2315,2315,0
|
|
20240705,164900,3022314275,2315,2315,2315,2315,0
|
|
20240705,164800,3022314275,2315,2315,2315,2315,0
|
|
20240705,164700,3022314275,2315,2315,2315,2315,0
|
|
20240705,164600,3022314275,2315,2315,2315,2315,0
|
|
20240705,164500,3022314275,2315,2315,2315,2315,0
|
|
20240705,164400,3022314275,2315,2315,2315,2315,0
|
|
20240705,164300,3022314275,2315,2315,2315,2315,0
|
|
20240705,164200,3022314275,2315,2315,2315,2315,0
|
|
20240705,164100,3022314275,2315,2315,2315,2315,0
|
|
20240705,164000,3022314275,2315,2315,2315,2315,0
|
|
20240705,163900,3022314275,2315,2315,2315,2315,0
|
|
20240705,163800,3022314275,2315,2315,2315,2315,0
|
|
20240705,163700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,163600,3022314275,2315,2315,2315,2315,0
|
|
20240705,163500,3022314275,2315,2315,2315,2315,0
|
|
20240705,163400,3022314275,2315,2315,2315,2315,0
|
|
20240705,163300,3022314275,2315,2315,2315,2315,0
|
|
20240705,163200,3022314275,2315,2315,2315,2315,0
|
|
20240705,163100,3022314275,2315,2315,2315,2315,0
|
|
20240705,163000,3022314275,2315,2315,2315,2315,0
|
|
20240705,162900,3022314275,2315,2315,2315,2315,0
|
|
20240705,162800,3022314275,2315,2315,2315,2315,0
|
|
20240705,162700,3022314275,2315,2315,2315,2315,0
|
|
20240705,162600,3022314275,2315,2315,2315,2315,0
|
|
20240705,162500,3022314275,2315,2315,2315,2315,0
|
|
20240705,162400,3022314275,2315,2315,2315,2315,0
|
|
20240705,162300,3022314275,2315,2315,2315,2315,0
|
|
20240705,162200,3022314275,2315,2315,2315,2315,0
|
|
20240705,162100,3022314275,2315,2315,2315,2315,0
|
|
20240705,162000,3022314275,2315,2315,2315,2315,0
|
|
20240705,161900,3022314275,2315,2315,2315,2315,0
|
|
20240705,161800,3022314275,2315,2315,2315,2315,0
|
|
20240705,161700,3022314275,2315,2315,2315,2315,0
|
|
20240705,161600,3022314275,2315,2315,2315,2315,0
|
|
20240705,161500,3022314275,2315,2315,2315,2315,0
|
|
20240705,161400,3022314275,2315,2315,2315,2315,0
|
|
20240705,161300,3022314275,2315,2315,2315,2315,0
|
|
20240705,161200,3022314275,2315,2315,2315,2315,0
|
|
20240705,161100,3022314275,2315,2315,2315,2315,0
|
|
20240705,161000,3022314275,2315,2315,2315,2315,0
|
|
20240705,160900,3022314275,2315,2315,2315,2315,0
|
|
20240705,160800,3022314275,2315,2315,2315,2315,0
|
|
20240705,160700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,160600,3022314275,2315,2315,2315,2315,0
|
|
20240705,160500,3022314275,2315,2315,2315,2315,0
|
|
20240705,160400,3022314275,2315,2315,2315,2315,0
|
|
20240705,160300,3022314275,2315,2315,2315,2315,0
|
|
20240705,160200,3022314275,2315,2315,2315,2315,0
|
|
20240705,160100,3022314275,2315,2315,2315,2315,0
|
|
20240705,160000,3022314275,2315,2315,2315,2315,0
|
|
20240705,155900,3022314275,2315,2315,2315,2315,0
|
|
20240705,155800,3022314275,2315,2315,2315,2315,0
|
|
20240705,155700,3022314275,2315,2315,2315,2315,0
|
|
20240705,155600,3022314275,2315,2315,2315,2315,0
|
|
20240705,155500,3022314275,2315,2315,2315,2315,0
|
|
20240705,155400,3022314275,2315,2315,2315,2315,0
|
|
20240705,155300,3022314275,2315,2315,2315,2315,0
|
|
20240705,155200,3022314275,2315,2315,2315,2315,0
|
|
20240705,155100,3022314275,2315,2315,2315,2315,0
|
|
20240705,155000,3022314275,2315,2315,2315,2315,0
|
|
20240705,154900,3022314275,2315,2315,2315,2315,0
|
|
20240705,154800,3022314275,2315,2315,2315,2315,0
|
|
20240705,154700,3022314275,2315,2315,2315,2315,0
|
|
20240705,154600,3022314275,2315,2315,2315,2315,0
|
|
20240705,154500,3022314275,2315,2315,2315,2315,0
|
|
20240705,154400,3022314275,2315,2315,2315,2315,0
|
|
20240705,154300,3022314275,2315,2315,2315,2315,0
|
|
20240705,154200,3022314275,2315,2315,2315,2315,0
|
|
20240705,154100,3022314275,2315,2315,2315,2315,0
|
|
20240705,154000,3022314275,2315,2315,2315,2315,0
|
|
20240705,153900,3022314275,2315,2315,2315,2315,0
|
|
20240705,153800,3022314275,2315,2315,2315,2315,0
|
|
20240705,153700,3022314275,2315,2315,2315,2315,7764
|
|
20240705,153600,3022314275,2315,2315,2315,2315,0
|
|
20240705,153500,3022314275,2315,2315,2315,2315,0
|
|
20240705,153400,3022314275,2315,2315,2315,2315,0
|
|
20240705,153300,3022314275,2315,2315,2315,2315,0
|
|
20240705,153200,3022314275,2315,2315,2315,2315,0
|
|
20240705,153100,3022314275,2315,2315,2315,2315,0
|
|
20240705,153000,3022314275,2315,2315,2315,2315,7764
|
|
20240705,152900,3004340615,2315,2315,2315,2315,0
|
|
20240705,152800,3004340615,2315,2315,2315,2315,0
|
|
20240705,152700,3004340615,2315,2315,2315,2315,0
|
|
20240705,152600,3004340615,2315,2315,2315,2315,0
|
|
20240705,152500,3004340615,2315,2315,2315,2315,0
|
|
20240705,152400,3004340615,2315,2315,2315,2315,0
|
|
20240705,152300,3004340615,2315,2315,2315,2315,0
|
|
20240705,152200,3004340615,2315,2315,2315,2315,0
|
|
20240705,152100,3004340615,2315,2315,2315,2315,0
|
|
20240705,152000,3004340615,2315,2315,2315,2315,0
|
|
20240705,151900,3004340615,2315,2310,2315,2310,4320
|
|
20240705,151800,2994340015,2315,2310,2315,2310,17261
|
|
20240705,151700,2954467100,2310,2310,2310,2305,620
|
|
20240705,151600,2953036900,2310,2310,2310,2310,617
|
|
20240705,151500,2951611630,2310,2310,2310,2310,492
|
|
20240705,151400,2950475110,2310,2310,2310,2310,1201
|
|
20240705,151300,2947700800,2310,2305,2310,2305,5411
|
|
20240705,151200,2935225675,2305,2310,2310,2305,389
|
|
20240705,151100,2934328935,2310,2310,2310,2310,3144
|
|
20240705,151000,2927066295,2310,2310,2310,2305,4111
|
|
20240705,150900,2917576820,2310,2310,2310,2310,470
|
|
20240705,150800,2916491120,2310,2310,2315,2310,8019
|
|
20240705,150700,2897965725,2315,2315,2315,2315,25
|
|
20240705,150600,2897907850,2315,2315,2315,2315,990
|
|
20240705,150500,2895616000,2315,2315,2315,2310,1550
|
|
20240705,150400,2892027815,2315,2315,2315,2310,1204
|
|
20240705,150300,2889241055,2315,2310,2315,2310,1029
|
|
20240705,150200,2886863965,2315,2315,2315,2315,8
|
|
20240705,150100,2886845445,2315,2315,2315,2315,286
|
|
20240705,150000,2886183355,2315,2315,2315,2315,410
|
|
20240705,145900,2885234205,2320,2315,2320,2315,622
|
|
20240705,145800,2883794270,2315,2315,2315,2315,92
|
|
20240705,145700,2883581290,2310,2320,2320,2310,2127
|
|
20240705,145600,2878661025,2315,2315,2315,2315,1000
|
|
20240705,145500,2876346025,2310,2315,2315,2310,873
|
|
20240705,145400,2874328460,2310,2315,2320,2310,3359
|
|
20240705,145300,2866565300,2315,2315,2315,2315,520
|
|
20240705,145200,2865361500,2315,2310,2315,2310,2760
|
|
20240705,145100,2858984675,2310,2310,2310,2310,141
|
|
20240705,145000,2858658965,2315,2315,2315,2315,136
|
|
20240705,144900,2858344125,2315,2315,2315,2315,755
|
|
20240705,144800,2856596300,2310,2310,2310,2310,2
|
|
20240705,144700,2856591680,2315,2315,2315,2315,683
|
|
20240705,144600,2855010535,2315,2315,2315,2315,245
|
|
20240705,144500,2854443360,2315,2320,2320,2315,686
|
|
20240705,144400,2852853220,2320,2320,2320,2315,223
|
|
20240705,144300,2852335865,2320,2320,2320,2320,16
|
|
20240705,144200,2852298745,2320,2320,2320,2315,7985
|
|
20240705,144100,2833811820,2320,2320,2320,2320,2512
|
|
20240705,144000,2827983980,2320,2315,2320,2315,2306
|
|
20240705,143900,2822645350,2320,2320,2320,2315,34
|
|
20240705,143800,2822566585,2320,2320,2320,2320,1
|
|
20240705,143700,2822564265,2320,2320,2320,2315,880
|
|
20240705,143600,2820526755,2320,2315,2320,2315,723
|
|
20240705,143500,2818852995,2315,2315,2315,2315,0
|
|
20240705,143400,2818852995,2315,2315,2315,2315,168
|
|
20240705,143300,2818464075,2315,2320,2320,2315,280
|
|
20240705,143200,2817815575,2320,2315,2320,2315,201
|
|
20240705,143100,2817350005,2320,2320,2320,2310,2073
|
|
20240705,143000,2812559745,2320,2320,2320,2320,167
|
|
20240705,142900,2812172305,2320,2320,2320,2320,4007
|
|
20240705,142800,2802876065,2320,2315,2320,2315,105
|
|
20240705,142700,2802632985,2315,2315,2315,2315,2900
|
|
20240705,142600,2795919485,2315,2315,2315,2315,6247
|
|
20240705,142500,2781457680,2315,2315,2315,2315,1108
|
|
20240705,142400,2778892660,2315,2315,2320,2315,682
|
|
20240705,142300,2777313825,2315,2315,2320,2315,704
|
|
20240705,142200,2775683060,2315,2315,2320,2315,1187
|
|
20240705,142100,2772929340,2315,2320,2320,2315,4520
|
|
20240705,142000,2762465515,2315,2320,2320,2315,1253
|
|
20240705,141900,2759559475,2320,2320,2320,2320,1343
|
|
20240705,141800,2756443715,2320,2320,2320,2320,0
|
|
20240705,141700,2756443715,2320,2320,2320,2320,1
|
|
20240705,141600,2756441395,2320,2320,2320,2320,13
|
|
20240705,141500,2756411235,2325,2325,2325,2325,0
|
|
20240705,141400,2756411235,2325,2320,2325,2320,1482
|
|
20240705,141300,2752967985,2320,2320,2320,2320,1578
|
|
20240705,141200,2749307025,2320,2320,2320,2320,6917
|
|
20240705,141100,2733259585,2325,2325,2325,2325,488
|
|
20240705,141000,2732124985,2325,2325,2325,2320,979
|
|
20240705,140900,2729848895,2325,2325,2325,2325,208
|
|
20240705,140800,2729365295,2325,2320,2325,2320,730
|
|
20240705,140700,2727669910,2325,2325,2330,2325,4004
|
|
20240705,140600,2718358185,2325,2325,2325,2325,490
|
|
20240705,140500,2717218935,2330,2330,2330,2330,294
|
|
20240705,140400,2716533915,2330,2330,2330,2330,466
|
|
20240705,140300,2715448135,2335,2335,2335,2335,0
|
|
20240705,140200,2715448135,2335,2335,2335,2335,20
|
|
20240705,140100,2715401435,2335,2335,2335,2335,2
|
|
20240705,140000,2715396765,2335,2335,2335,2335,8
|
|
20240705,135900,2715378085,2330,2330,2330,2330,1
|
|
20240705,135800,2715375755,2335,2335,2335,2335,140
|
|
20240705,135700,2715048855,2330,2340,2340,2325,3733
|
|
20240705,135600,2706334770,2340,2340,2340,2340,885
|
|
20240705,135500,2704263870,2340,2340,2340,2340,2
|
|
20240705,135400,2704259190,2340,2335,2340,2335,931
|
|
20240705,135300,2702085300,2330,2330,2330,2330,0
|
|
20240705,135200,2702085300,2330,2330,2330,2330,0
|
|
20240705,135100,2702085300,2330,2325,2330,2320,1818
|
|
20240705,135000,2697867190,2325,2325,2325,2325,5026
|
|
20240705,134900,2686181740,2330,2330,2330,2330,1710
|
|
20240705,134800,2682197440,2330,2330,2330,2330,293
|
|
20240705,134700,2681514750,2330,2330,2335,2330,878
|
|
20240705,134600,2679468660,2335,2335,2335,2335,1087
|
|
20240705,134500,2676930515,2335,2335,2335,2335,568
|
|
20240705,134400,2675604235,2340,2340,2340,2340,76
|
|
20240705,134300,2675426395,2335,2340,2340,2335,101
|
|
20240705,134200,2675190060,2340,2340,2340,2340,14
|
|
20240705,134100,2675157300,2335,2335,2335,2335,0
|
|
20240705,134000,2675157300,2335,2335,2335,2335,554
|
|
20240705,133900,2673863710,2335,2335,2335,2335,1388
|
|
20240705,133800,2670622730,2340,2340,2340,2340,43
|
|
20240705,133700,2670522110,2340,2335,2340,2335,30
|
|
20240705,133600,2670451940,2335,2335,2335,2335,50
|
|
20240705,133500,2670335190,2335,2335,2335,2335,11
|
|
20240705,133400,2670309505,2340,2340,2340,2340,23
|
|
20240705,133300,2670255685,2340,2345,2345,2340,751
|
|
20240705,133200,2668498335,2340,2340,2340,2340,92
|
|
20240705,133100,2668283055,2340,2340,2340,2340,125
|
|
20240705,133000,2667990555,2340,2345,2345,2340,920
|
|
20240705,132900,2665837655,2340,2340,2340,2340,1439
|
|
20240705,132800,2662470395,2340,2340,2340,2340,170
|
|
20240705,132700,2662072595,2340,2340,2340,2340,1421
|
|
20240705,132600,2658747455,2340,2340,2340,2340,0
|
|
20240705,132500,2658747455,2340,2340,2340,2340,211
|
|
20240705,132400,2658253715,2340,2340,2340,2340,60
|
|
20240705,132300,2658113315,2340,2340,2340,2335,666
|
|
20240705,132200,2656556875,2340,2340,2340,2340,856
|
|
20240705,132100,2654553835,2340,2335,2340,2335,180
|
|
20240705,132000,2654133400,2340,2340,2340,2340,10
|
|
20240705,131900,2654110000,2340,2340,2340,2340,0
|
|
20240705,131800,2654110000,2340,2340,2340,2335,265
|
|
20240705,131700,2653491000,2340,2340,2340,2340,10
|
|
20240705,131600,2653467600,2335,2335,2335,2335,1
|
|
20240705,131500,2653465265,2335,2335,2335,2335,57
|
|
20240705,131400,2653332170,2340,2335,2340,2335,106
|
|
20240705,131300,2653084230,2335,2335,2335,2335,391
|
|
20240705,131200,2652171245,2340,2330,2340,2330,24
|
|
20240705,131100,2652115250,2335,2330,2335,2330,357
|
|
20240705,131000,2651283290,2330,2330,2330,2330,6
|
|
20240705,130900,2651269310,2335,2335,2335,2335,445
|
|
20240705,130800,2650230235,2335,2335,2335,2330,229
|
|
20240705,130700,2649696560,2340,2335,2340,2335,102
|
|
20240705,130600,2649458380,2340,2340,2340,2340,1268
|
|
20240705,130500,2646491260,2340,2340,2340,2340,4
|
|
20240705,130400,2646481900,2330,2335,2340,2330,270
|
|
20240705,130300,2645851140,2335,2335,2335,2335,0
|
|
20240705,130200,2645851140,2335,2335,2335,2335,165
|
|
20240705,130100,2645465865,2330,2335,2335,2330,127
|
|
20240705,130000,2645169940,2335,2330,2335,2325,2880
|
|
20240705,125900,2638469525,2330,2330,2330,2325,310
|
|
20240705,125800,2637747645,2330,2330,2330,2330,40
|
|
20240705,125700,2637654445,2330,2325,2330,2325,301
|
|
20240705,125600,2636953120,2325,2325,2325,2325,871
|
|
20240705,125500,2634928045,2325,2325,2325,2325,114
|
|
20240705,125400,2634662995,2325,2325,2325,2320,521
|
|
20240705,125300,2633451675,2325,2325,2325,2325,231
|
|
20240705,125200,2632914600,2325,2320,2325,2320,629
|
|
20240705,125100,2631453320,2320,2320,2320,2320,145
|
|
20240705,125000,2631116920,2320,2320,2320,2320,3
|
|
20240705,124900,2631109960,2330,2320,2330,2320,1067
|
|
20240705,124800,2628631320,2325,2325,2325,2325,338
|
|
20240705,124700,2627845470,2325,2325,2325,2325,122
|
|
20240705,124600,2627561820,2325,2325,2325,2325,698
|
|
20240705,124500,2625938970,2325,2325,2325,2325,25
|
|
20240705,124400,2625880845,2325,2325,2325,2320,4570
|
|
20240705,124300,2615277405,2325,2325,2325,2325,25
|
|
20240705,124200,2615219280,2325,2325,2325,2320,501
|
|
20240705,124100,2614056905,2325,2320,2325,2320,115
|
|
20240705,124000,2613789550,2325,2325,2325,2325,27
|
|
20240705,123900,2613726775,2320,2325,2325,2320,1059
|
|
20240705,123800,2611264960,2320,2325,2325,2320,473
|
|
20240705,123700,2610167175,2320,2325,2325,2320,217
|
|
20240705,123600,2609663635,2325,2325,2325,2320,200
|
|
20240705,123500,2609198660,2325,2330,2330,2325,257
|
|
20240705,123400,2608601075,2330,2330,2330,2330,70
|
|
20240705,123300,2608437975,2330,2330,2330,2325,3641
|
|
20240705,123200,2599971950,2325,2325,2325,2325,435
|
|
20240705,123100,2598960575,2325,2325,2325,2325,882
|
|
20240705,123000,2596909925,2325,2330,2330,2325,323
|
|
20240705,122900,2596157680,2330,2325,2330,2325,1960
|
|
20240705,122800,2591600430,2330,2330,2330,2330,0
|
|
20240705,122700,2591600430,2330,2330,2330,2330,253
|
|
20240705,122600,2591010940,2330,2330,2330,2330,826
|
|
20240705,122500,2589086360,2330,2330,2330,2330,1250
|
|
20240705,122400,2586173860,2330,2330,2330,2330,110
|
|
20240705,122300,2585917560,2335,2335,2335,2330,197
|
|
20240705,122200,2585457570,2335,2330,2335,2330,105
|
|
20240705,122100,2585212775,2335,2340,2340,2335,182
|
|
20240705,122000,2584787610,2340,2335,2340,2335,71
|
|
20240705,121900,2584621730,2330,2330,2330,2330,1300
|
|
20240705,121800,2581592730,2335,2335,2335,2335,432
|
|
20240705,121700,2580584010,2335,2335,2335,2335,67
|
|
20240705,121600,2580427565,2335,2340,2340,2335,705
|
|
20240705,121500,2578781340,2340,2340,2340,2340,13
|
|
20240705,121400,2578750920,2340,2340,2340,2340,0
|
|
20240705,121300,2578750920,2340,2340,2340,2335,252
|
|
20240705,121200,2578161685,2340,2340,2340,2340,18
|
|
20240705,121100,2578119565,2330,2330,2330,2330,114
|
|
20240705,121000,2577853945,2330,2335,2335,2330,156
|
|
20240705,120900,2577490460,2340,2340,2340,2340,0
|
|
20240705,120800,2577490460,2340,2330,2340,2330,389
|
|
20240705,120700,2576580690,2330,2330,2330,2330,342
|
|
20240705,120600,2575783830,2330,2330,2330,2330,69
|
|
20240705,120500,2575623060,2325,2330,2330,2325,200
|
|
20240705,120400,2575157085,2325,2330,2330,2325,204
|
|
20240705,120300,2574682265,2325,2340,2340,2325,570
|
|
20240705,120200,2573356955,2325,2325,2325,2325,23
|
|
20240705,120100,2573303480,2325,2325,2325,2325,125
|
|
20240705,120000,2573012855,2325,2330,2330,2325,4453
|
|
20240705,115900,2562651060,2330,2330,2330,2330,4
|
|
20240705,115800,2562641740,2330,2330,2340,2330,1148
|
|
20240705,115700,2559959900,2330,2330,2340,2330,120
|
|
20240705,115600,2559680100,2330,2330,2340,2330,1053
|
|
20240705,115500,2557226545,2335,2340,2340,2335,55
|
|
20240705,115400,2557098115,2340,2345,2345,2340,3
|
|
20240705,115300,2557091085,2345,2330,2345,2330,220
|
|
20240705,115200,2556578455,2345,2330,2345,2330,42
|
|
20240705,115100,2556480280,2330,2330,2330,2330,672
|
|
20240705,115000,2554914520,2335,2330,2335,2325,79
|
|
20240705,114900,2554730510,2330,2330,2330,2330,401
|
|
20240705,114800,2553796180,2335,2335,2335,2335,2
|
|
20240705,114700,2553791510,2330,2330,2335,2330,12
|
|
20240705,114600,2553763540,2330,2340,2340,2325,21999
|
|
20240705,114500,2502501155,2345,2345,2345,2345,0
|
|
20240705,114400,2502501155,2345,2340,2345,2340,413
|
|
20240705,114300,2501534220,2345,2350,2350,2345,213
|
|
20240705,114200,2501034730,2345,2345,2350,2345,1091
|
|
20240705,114100,2498476330,2345,2345,2350,2345,872
|
|
20240705,114000,2496427435,2345,2350,2350,2345,313
|
|
20240705,113900,2495693365,2350,2345,2350,2345,7
|
|
20240705,113800,2495676925,2345,2350,2350,2345,778
|
|
20240705,113700,2493848915,2350,2345,2350,2345,20
|
|
20240705,113600,2493802005,2345,2350,2350,2345,1033
|
|
20240705,113500,2491375515,2350,2350,2350,2350,1000
|
|
20240705,113400,2489025515,2355,2355,2355,2355,873
|
|
20240705,113300,2486969600,2355,2355,2355,2355,50
|
|
20240705,113200,2486851850,2355,2355,2355,2355,285
|
|
20240705,113100,2486180675,2355,2360,2360,2355,1513
|
|
20240705,113000,2482617345,2360,2355,2360,2355,1740
|
|
20240705,112900,2478519550,2355,2360,2360,2355,1178
|
|
20240705,112800,2475740810,2360,2360,2360,2360,690
|
|
20240705,112700,2474112410,2360,2355,2360,2355,456
|
|
20240705,112600,2473038365,2360,2355,2360,2355,1382
|
|
20240705,112500,2469778345,2360,2360,2360,2360,2074
|
|
20240705,112400,2464883705,2360,2365,2365,2360,1058
|
|
20240705,112300,2462381585,2365,2360,2365,2360,103
|
|
20240705,112200,2462138495,2360,2350,2360,2350,1275
|
|
20240705,112100,2459133615,2350,2360,2360,2350,3871
|
|
20240705,112000,2450018595,2360,2365,2365,2360,3238
|
|
20240705,111900,2442366350,2365,2360,2365,2360,807
|
|
20240705,111800,2440461825,2360,2360,2360,2360,7378
|
|
20240705,111700,2423049745,2355,2360,2360,2355,640
|
|
20240705,111600,2421539365,2360,2355,2360,2355,442
|
|
20240705,111500,2420496515,2355,2355,2355,2355,320
|
|
20240705,111400,2419742915,2355,2355,2355,2355,2383
|
|
20240705,111300,2414130950,2355,2355,2355,2355,80
|
|
20240705,111200,2413942550,2355,2355,2355,2355,31
|
|
20240705,111100,2413869545,2355,2360,2360,2355,1502
|
|
20240705,111000,2410332200,2360,2355,2360,2355,2177
|
|
20240705,110900,2405203395,2355,2350,2355,2350,721
|
|
20240705,110800,2403508490,2350,2350,2350,2350,320
|
|
20240705,110700,2402756490,2345,2350,2350,2345,4088
|
|
20240705,110600,2393161965,2345,2345,2345,2345,3194
|
|
20240705,110500,2385672035,2345,2345,2345,2340,82
|
|
20240705,110400,2385479755,2345,2345,2345,2345,478
|
|
20240705,110300,2384358845,2345,2340,2345,2340,212
|
|
20240705,110200,2383862755,2340,2340,2340,2340,700
|
|
20240705,110100,2382224755,2340,2345,2345,2340,1527
|
|
20240705,110000,2378645010,2345,2345,2345,2345,1006
|
|
20240705,105900,2376285940,2345,2350,2350,2345,111
|
|
20240705,105800,2376025295,2350,2350,2350,2350,104
|
|
20240705,105700,2375780895,2350,2340,2350,2340,1316
|
|
20240705,105600,2372697035,2345,2345,2345,2345,225
|
|
20240705,105500,2372169410,2345,2345,2345,2340,1697
|
|
20240705,105400,2368192440,2345,2345,2345,2345,336
|
|
20240705,105300,2367404520,2345,2345,2345,2345,392
|
|
20240705,105200,2366485280,2345,2345,2345,2345,80
|
|
20240705,105100,2366297680,2340,2345,2345,2340,3
|
|
20240705,105000,2366290655,2345,2345,2345,2345,66
|
|
20240705,104900,2366135885,2345,2345,2345,2345,412
|
|
20240705,104800,2365169745,2345,2345,2345,2345,266
|
|
20240705,104700,2364545975,2345,2345,2345,2340,1860
|
|
20240705,104600,2360188550,2345,2345,2345,2345,5
|
|
20240705,104500,2360176825,2345,2345,2345,2345,5
|
|
20240705,104400,2360165100,2340,2340,2340,2335,1822
|
|
20240705,104300,2355910445,2340,2340,2340,2335,1119
|
|
20240705,104200,2353292075,2345,2345,2345,2345,18
|
|
20240705,104100,2353249865,2345,2350,2350,2345,264
|
|
20240705,104000,2352630535,2350,2340,2350,2335,228
|
|
20240705,103900,2352096140,2335,2345,2345,2335,1298
|
|
20240705,103800,2349065110,2345,2345,2345,2345,98
|
|
20240705,103700,2348835300,2345,2345,2345,2345,538
|
|
20240705,103600,2347573690,2345,2345,2345,2345,97
|
|
20240705,103500,2347346225,2345,2335,2345,2335,203
|
|
20240705,103400,2346872120,2335,2340,2340,2335,963
|
|
20240705,103300,2344618795,2340,2345,2345,2340,2779
|
|
20240705,103200,2338112585,2345,2345,2345,2345,316
|
|
20240705,103100,2337371565,2350,2345,2350,2345,256
|
|
20240705,103000,2336770755,2345,2350,2350,2345,2473
|
|
20240705,102900,2330963780,2350,2355,2355,2350,2456
|
|
20240705,102800,2325192175,2350,2360,2360,2350,2548
|
|
20240705,102700,2319190865,2360,2360,2360,2355,1524
|
|
20240705,102600,2315594700,2365,2365,2365,2355,11586
|
|
20240705,102500,2288274155,2365,2370,2370,2360,7666
|
|
20240705,102400,2270141485,2365,2350,2370,2350,18241
|
|
20240705,102300,2227069275,2355,2355,2355,2345,1300
|
|
20240705,102200,2224011160,2350,2355,2360,2345,4302
|
|
20240705,102100,2213895540,2350,2365,2370,2345,15516
|
|
20240705,102000,2177266585,2360,2350,2365,2345,11860
|
|
20240705,101900,2149337925,2345,2335,2350,2330,3416
|
|
20240705,101800,2141323175,2330,2330,2350,2330,13763
|
|
20240705,101700,2109119690,2335,2335,2335,2335,47
|
|
20240705,101600,2109009945,2330,2330,2335,2330,714
|
|
20240705,101500,2107346225,2330,2325,2330,2325,74
|
|
20240705,101400,2107173925,2325,2325,2325,2320,2731
|
|
20240705,101300,2100832265,2330,2320,2330,2315,6167
|
|
20240705,101200,2086505235,2320,2325,2325,2320,597
|
|
20240705,101100,2085119775,2325,2325,2325,2320,1105
|
|
20240705,101000,2082553365,2325,2325,2325,2315,4715
|
|
20240705,100900,2071635040,2320,2325,2325,2320,8440
|
|
20240705,100800,2052052910,2325,2330,2330,2320,2184
|
|
20240705,100700,2046981650,2335,2325,2335,2320,2999
|
|
20240705,100600,2040005635,2325,2335,2335,2325,9621
|
|
20240705,100500,2017561080,2335,2340,2340,2335,67
|
|
20240705,100400,2017404495,2340,2340,2340,2335,1564
|
|
20240705,100300,2013752260,2340,2345,2345,2335,1222
|
|
20240705,100200,2010892875,2345,2340,2345,2335,2438
|
|
20240705,100100,2005189455,2340,2340,2340,2340,1170
|
|
20240705,100000,2002451655,2340,2330,2340,2330,6158
|
|
20240705,095900,1988090915,2330,2335,2335,2330,4754
|
|
20240705,095800,1977010505,2335,2340,2340,2335,1321
|
|
20240705,095700,1973925555,2335,2335,2340,2335,984
|
|
20240705,095600,1971623870,2335,2335,2340,2335,925
|
|
20240705,095500,1969462005,2340,2340,2340,2335,849
|
|
20240705,095400,1967475445,2340,2340,2345,2340,661
|
|
20240705,095300,1965928655,2340,2345,2345,2340,543
|
|
20240705,095200,1964655460,2345,2345,2345,2335,538
|
|
20240705,095100,1963396180,2345,2345,2345,2340,2982
|
|
20240705,095000,1956417365,2345,2335,2345,2330,7798
|
|
20240705,094900,1938194850,2340,2340,2340,2340,1248
|
|
20240705,094800,1935274530,2340,2345,2345,2340,372
|
|
20240705,094700,1934403415,2340,2340,2345,2340,2571
|
|
20240705,094600,1928387265,2340,2340,2340,2335,1556
|
|
20240705,094500,1924751515,2340,2335,2340,2335,827
|
|
20240705,094400,1922817115,2330,2330,2340,2330,1316
|
|
20240705,094300,1919743765,2330,2340,2340,2330,2701
|
|
20240705,094200,1913429045,2340,2340,2340,2335,6745
|
|
20240705,094100,1897670675,2340,2350,2350,2340,7875
|
|
20240705,094000,1879223815,2350,2350,2355,2350,24868
|
|
20240705,093900,1820784010,2350,2355,2355,2350,4028
|
|
20240705,093800,1811317225,2355,2355,2360,2355,10736
|
|
20240705,093700,1786031365,2360,2360,2360,2355,3355
|
|
20240705,093600,1778122385,2360,2360,2360,2360,172
|
|
20240705,093500,1777716465,2355,2355,2360,2355,620
|
|
20240705,093400,1776255685,2355,2355,2360,2355,1531
|
|
20240705,093300,1772645820,2355,2355,2360,2350,3572
|
|
20240705,093200,1764244515,2350,2370,2370,2350,9791
|
|
20240705,093100,1741111950,2370,2365,2370,2360,5410
|
|
20240705,093000,1728319510,2360,2355,2360,2350,6028
|
|
20240705,092900,1714115530,2355,2355,2355,2350,3895
|
|
20240705,092800,1704944365,2355,2355,2360,2350,15478
|
|
20240705,092700,1668553300,2355,2360,2360,2350,15341
|
|
20240705,092600,1632421055,2360,2375,2380,2355,26115
|
|
20240705,092500,1570709830,2380,2385,2395,2375,33721
|
|
20240705,092400,1490233715,2385,2390,2390,2385,2274
|
|
20240705,092300,1484808975,2385,2380,2390,2380,21835
|
|
20240705,092200,1432713515,2380,2390,2390,2380,26592
|
|
20240705,092100,1369359830,2385,2400,2400,2385,15967
|
|
20240705,092000,1331210420,2395,2425,2425,2395,26951
|
|
20240705,091900,1266421970,2415,2430,2435,2410,31398
|
|
20240705,091800,1190501445,2425,2425,2435,2410,30887
|
|
20240705,091700,1115527000,2420,2400,2440,2400,28051
|
|
20240705,091600,1047466125,2400,2410,2410,2395,18165
|
|
20240705,091500,1003881220,2410,2410,2415,2400,24994
|
|
20240705,091400,943659895,2410,2440,2450,2385,77078
|
|
20240705,091300,756781310,2445,2425,2465,2415,102655
|
|
20240705,091200,505733470,2430,2395,2430,2385,62643
|
|
20240705,091100,354893070,2395,2360,2395,2360,26765
|
|
20240705,091000,291325995,2355,2345,2370,2335,27377
|
|
20240705,090900,226824155,2345,2355,2360,2345,7801
|
|
20240705,090800,208462425,2355,2360,2360,2325,10735
|
|
20240705,090700,183253425,2360,2350,2370,2335,22696
|
|
20240705,090600,129845455,2335,2310,2350,2310,21614
|
|
20240705,090500,79431195,2315,2325,2325,2290,9295
|
|
20240705,090400,57925780,2325,2305,2325,2305,3833
|
|
20240705,090300,49036770,2300,2300,2320,2300,797
|
|
20240705,090200,47199030,2300,2315,2315,2290,2672
|
|
20240705,090100,41038530,2315,2290,2315,2285,5431
|
|
20240705,090000,28573675,2285,2270,2285,2270,12557
|