671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,200700,3487684800,2655,2655,2655,2655,0
|
|
20240705,200600,3487684800,2655,2655,2655,2655,0
|
|
20240705,200500,3487684800,2655,2655,2655,2655,0
|
|
20240705,200400,3487684800,2655,2655,2655,2655,0
|
|
20240705,200300,3487684800,2655,2655,2655,2655,0
|
|
20240705,200200,3487684800,2655,2655,2655,2655,0
|
|
20240705,200100,3487684800,2655,2655,2655,2655,0
|
|
20240705,200000,3487684800,2655,2655,2655,2655,0
|
|
20240705,195900,3487684800,2655,2655,2655,2655,0
|
|
20240705,195800,3487684800,2655,2655,2655,2655,0
|
|
20240705,195700,3487684800,2655,2655,2655,2655,0
|
|
20240705,195600,3487684800,2655,2655,2655,2655,0
|
|
20240705,195500,3487684800,2655,2655,2655,2655,0
|
|
20240705,195400,3487684800,2655,2655,2655,2655,0
|
|
20240705,195300,3487684800,2655,2655,2655,2655,0
|
|
20240705,195200,3487684800,2655,2655,2655,2655,0
|
|
20240705,195100,3487684800,2655,2655,2655,2655,0
|
|
20240705,195000,3487684800,2655,2655,2655,2655,0
|
|
20240705,194900,3487684800,2655,2655,2655,2655,0
|
|
20240705,194800,3487684800,2655,2655,2655,2655,0
|
|
20240705,194700,3487684800,2655,2655,2655,2655,0
|
|
20240705,194600,3487684800,2655,2655,2655,2655,0
|
|
20240705,194500,3487684800,2655,2655,2655,2655,0
|
|
20240705,194400,3487684800,2655,2655,2655,2655,0
|
|
20240705,194300,3487684800,2655,2655,2655,2655,0
|
|
20240705,194200,3487684800,2655,2655,2655,2655,0
|
|
20240705,194100,3487684800,2655,2655,2655,2655,0
|
|
20240705,194000,3487684800,2655,2655,2655,2655,0
|
|
20240705,193900,3487684800,2655,2655,2655,2655,0
|
|
20240705,193800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,193700,3487684800,2655,2655,2655,2655,0
|
|
20240705,193600,3487684800,2655,2655,2655,2655,0
|
|
20240705,193500,3487684800,2655,2655,2655,2655,0
|
|
20240705,193400,3487684800,2655,2655,2655,2655,0
|
|
20240705,193300,3487684800,2655,2655,2655,2655,0
|
|
20240705,193200,3487684800,2655,2655,2655,2655,0
|
|
20240705,193100,3487684800,2655,2655,2655,2655,0
|
|
20240705,193000,3487684800,2655,2655,2655,2655,0
|
|
20240705,192900,3487684800,2655,2655,2655,2655,0
|
|
20240705,192800,3487684800,2655,2655,2655,2655,0
|
|
20240705,192700,3487684800,2655,2655,2655,2655,0
|
|
20240705,192600,3487684800,2655,2655,2655,2655,0
|
|
20240705,192500,3487684800,2655,2655,2655,2655,0
|
|
20240705,192400,3487684800,2655,2655,2655,2655,0
|
|
20240705,192300,3487684800,2655,2655,2655,2655,0
|
|
20240705,192200,3487684800,2655,2655,2655,2655,0
|
|
20240705,192100,3487684800,2655,2655,2655,2655,0
|
|
20240705,192000,3487684800,2655,2655,2655,2655,0
|
|
20240705,191900,3487684800,2655,2655,2655,2655,0
|
|
20240705,191800,3487684800,2655,2655,2655,2655,0
|
|
20240705,191700,3487684800,2655,2655,2655,2655,0
|
|
20240705,191600,3487684800,2655,2655,2655,2655,0
|
|
20240705,191500,3487684800,2655,2655,2655,2655,0
|
|
20240705,191400,3487684800,2655,2655,2655,2655,0
|
|
20240705,191300,3487684800,2655,2655,2655,2655,0
|
|
20240705,191200,3487684800,2655,2655,2655,2655,0
|
|
20240705,191100,3487684800,2655,2655,2655,2655,0
|
|
20240705,191000,3487684800,2655,2655,2655,2655,0
|
|
20240705,190900,3487684800,2655,2655,2655,2655,0
|
|
20240705,190800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,190700,3487684800,2655,2655,2655,2655,0
|
|
20240705,190600,3487684800,2655,2655,2655,2655,0
|
|
20240705,190500,3487684800,2655,2655,2655,2655,0
|
|
20240705,190400,3487684800,2655,2655,2655,2655,0
|
|
20240705,190300,3487684800,2655,2655,2655,2655,0
|
|
20240705,190200,3487684800,2655,2655,2655,2655,0
|
|
20240705,190100,3487684800,2655,2655,2655,2655,0
|
|
20240705,190000,3487684800,2655,2655,2655,2655,0
|
|
20240705,185900,3487684800,2655,2655,2655,2655,0
|
|
20240705,185800,3487684800,2655,2655,2655,2655,0
|
|
20240705,185700,3487684800,2655,2655,2655,2655,0
|
|
20240705,185600,3487684800,2655,2655,2655,2655,0
|
|
20240705,185500,3487684800,2655,2655,2655,2655,0
|
|
20240705,185400,3487684800,2655,2655,2655,2655,0
|
|
20240705,185300,3487684800,2655,2655,2655,2655,0
|
|
20240705,185200,3487684800,2655,2655,2655,2655,0
|
|
20240705,185100,3487684800,2655,2655,2655,2655,0
|
|
20240705,185000,3487684800,2655,2655,2655,2655,0
|
|
20240705,184900,3487684800,2655,2655,2655,2655,0
|
|
20240705,184800,3487684800,2655,2655,2655,2655,0
|
|
20240705,184700,3487684800,2655,2655,2655,2655,0
|
|
20240705,184600,3487684800,2655,2655,2655,2655,0
|
|
20240705,184500,3487684800,2655,2655,2655,2655,0
|
|
20240705,184400,3487684800,2655,2655,2655,2655,0
|
|
20240705,184300,3487684800,2655,2655,2655,2655,0
|
|
20240705,184200,3487684800,2655,2655,2655,2655,0
|
|
20240705,184100,3487684800,2655,2655,2655,2655,0
|
|
20240705,184000,3487684800,2655,2655,2655,2655,0
|
|
20240705,183900,3487684800,2655,2655,2655,2655,0
|
|
20240705,183800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,183700,3487684800,2655,2655,2655,2655,0
|
|
20240705,183600,3487684800,2655,2655,2655,2655,0
|
|
20240705,183500,3487684800,2655,2655,2655,2655,0
|
|
20240705,183400,3487684800,2655,2655,2655,2655,0
|
|
20240705,183300,3487684800,2655,2655,2655,2655,0
|
|
20240705,183200,3487684800,2655,2655,2655,2655,0
|
|
20240705,183100,3487684800,2655,2655,2655,2655,0
|
|
20240705,183000,3487684800,2655,2655,2655,2655,0
|
|
20240705,182900,3487684800,2655,2655,2655,2655,0
|
|
20240705,182800,3487684800,2655,2655,2655,2655,0
|
|
20240705,182700,3487684800,2655,2655,2655,2655,0
|
|
20240705,182600,3487684800,2655,2655,2655,2655,0
|
|
20240705,182500,3487684800,2655,2655,2655,2655,0
|
|
20240705,182400,3487684800,2655,2655,2655,2655,0
|
|
20240705,182300,3487684800,2655,2655,2655,2655,0
|
|
20240705,182200,3487684800,2655,2655,2655,2655,0
|
|
20240705,182100,3487684800,2655,2655,2655,2655,0
|
|
20240705,182000,3487684800,2655,2655,2655,2655,0
|
|
20240705,181900,3487684800,2655,2655,2655,2655,0
|
|
20240705,181800,3487684800,2655,2655,2655,2655,0
|
|
20240705,181700,3487684800,2655,2655,2655,2655,0
|
|
20240705,181600,3487684800,2655,2655,2655,2655,0
|
|
20240705,181500,3487684800,2655,2655,2655,2655,0
|
|
20240705,181400,3487684800,2655,2655,2655,2655,0
|
|
20240705,181300,3487684800,2655,2655,2655,2655,0
|
|
20240705,181200,3487684800,2655,2655,2655,2655,0
|
|
20240705,181100,3487684800,2655,2655,2655,2655,0
|
|
20240705,181000,3487684800,2655,2655,2655,2655,0
|
|
20240705,180900,3487684800,2655,2655,2655,2655,0
|
|
20240705,180800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,180700,3487684800,2655,2655,2655,2655,0
|
|
20240705,180600,3487684800,2655,2655,2655,2655,0
|
|
20240705,180500,3487684800,2655,2655,2655,2655,0
|
|
20240705,180400,3487684800,2655,2655,2655,2655,0
|
|
20240705,180300,3487684800,2655,2655,2655,2655,0
|
|
20240705,180200,3487684800,2655,2655,2655,2655,0
|
|
20240705,180100,3487684800,2655,2655,2655,2655,0
|
|
20240705,180000,3487684800,2655,2655,2655,2655,0
|
|
20240705,175900,3487684800,2655,2655,2655,2655,0
|
|
20240705,175800,3487684800,2655,2655,2655,2655,0
|
|
20240705,175700,3487684800,2655,2655,2655,2655,0
|
|
20240705,175600,3487684800,2655,2655,2655,2655,0
|
|
20240705,175500,3487684800,2655,2655,2655,2655,0
|
|
20240705,175400,3487684800,2655,2655,2655,2655,0
|
|
20240705,175300,3487684800,2655,2655,2655,2655,0
|
|
20240705,175200,3487684800,2655,2655,2655,2655,0
|
|
20240705,175100,3487684800,2655,2655,2655,2655,0
|
|
20240705,175000,3487684800,2655,2655,2655,2655,0
|
|
20240705,174900,3487684800,2655,2655,2655,2655,0
|
|
20240705,174800,3487684800,2655,2655,2655,2655,0
|
|
20240705,174700,3487684800,2655,2655,2655,2655,0
|
|
20240705,174600,3487684800,2655,2655,2655,2655,0
|
|
20240705,174500,3487684800,2655,2655,2655,2655,0
|
|
20240705,174400,3487684800,2655,2655,2655,2655,0
|
|
20240705,174300,3487684800,2655,2655,2655,2655,0
|
|
20240705,174200,3487684800,2655,2655,2655,2655,0
|
|
20240705,174100,3487684800,2655,2655,2655,2655,0
|
|
20240705,174000,3487684800,2655,2655,2655,2655,0
|
|
20240705,173900,3487684800,2655,2655,2655,2655,0
|
|
20240705,173800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,173700,3487684800,2655,2655,2655,2655,0
|
|
20240705,173600,3487684800,2655,2655,2655,2655,0
|
|
20240705,173500,3487684800,2655,2655,2655,2655,0
|
|
20240705,173400,3487684800,2655,2655,2655,2655,0
|
|
20240705,173300,3487684800,2655,2655,2655,2655,0
|
|
20240705,173200,3487684800,2655,2655,2655,2655,0
|
|
20240705,173100,3487684800,2655,2655,2655,2655,0
|
|
20240705,173000,3487684800,2655,2655,2655,2655,0
|
|
20240705,172900,3487684800,2655,2655,2655,2655,0
|
|
20240705,172800,3487684800,2655,2655,2655,2655,0
|
|
20240705,172700,3487684800,2655,2655,2655,2655,0
|
|
20240705,172600,3487684800,2655,2655,2655,2655,0
|
|
20240705,172500,3487684800,2655,2655,2655,2655,0
|
|
20240705,172400,3487684800,2655,2655,2655,2655,0
|
|
20240705,172300,3487684800,2655,2655,2655,2655,0
|
|
20240705,172200,3487684800,2655,2655,2655,2655,0
|
|
20240705,172100,3487684800,2655,2655,2655,2655,0
|
|
20240705,172000,3487684800,2655,2655,2655,2655,0
|
|
20240705,171900,3487684800,2655,2655,2655,2655,0
|
|
20240705,171800,3487684800,2655,2655,2655,2655,0
|
|
20240705,171700,3487684800,2655,2655,2655,2655,0
|
|
20240705,171600,3487684800,2655,2655,2655,2655,0
|
|
20240705,171500,3487684800,2655,2655,2655,2655,0
|
|
20240705,171400,3487684800,2655,2655,2655,2655,0
|
|
20240705,171300,3487684800,2655,2655,2655,2655,0
|
|
20240705,171200,3487684800,2655,2655,2655,2655,0
|
|
20240705,171100,3487684800,2655,2655,2655,2655,0
|
|
20240705,171000,3487684800,2655,2655,2655,2655,0
|
|
20240705,170900,3487684800,2655,2655,2655,2655,0
|
|
20240705,170800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,170700,3487684800,2655,2655,2655,2655,0
|
|
20240705,170600,3487684800,2655,2655,2655,2655,0
|
|
20240705,170500,3487684800,2655,2655,2655,2655,0
|
|
20240705,170400,3487684800,2655,2655,2655,2655,0
|
|
20240705,170300,3487684800,2655,2655,2655,2655,0
|
|
20240705,170200,3487684800,2655,2655,2655,2655,0
|
|
20240705,170100,3487684800,2655,2655,2655,2655,0
|
|
20240705,170000,3487684800,2655,2655,2655,2655,0
|
|
20240705,165900,3487684800,2655,2655,2655,2655,0
|
|
20240705,165800,3487684800,2655,2655,2655,2655,0
|
|
20240705,165700,3487684800,2655,2655,2655,2655,0
|
|
20240705,165600,3487684800,2655,2655,2655,2655,0
|
|
20240705,165500,3487684800,2655,2655,2655,2655,0
|
|
20240705,165400,3487684800,2655,2655,2655,2655,0
|
|
20240705,165300,3487684800,2655,2655,2655,2655,0
|
|
20240705,165200,3487684800,2655,2655,2655,2655,0
|
|
20240705,165100,3487684800,2655,2655,2655,2655,0
|
|
20240705,165000,3487684800,2655,2655,2655,2655,0
|
|
20240705,164900,3487684800,2655,2655,2655,2655,0
|
|
20240705,164800,3487684800,2655,2655,2655,2655,0
|
|
20240705,164700,3487684800,2655,2655,2655,2655,0
|
|
20240705,164600,3487684800,2655,2655,2655,2655,0
|
|
20240705,164500,3487684800,2655,2655,2655,2655,0
|
|
20240705,164400,3487684800,2655,2655,2655,2655,0
|
|
20240705,164300,3487684800,2655,2655,2655,2655,0
|
|
20240705,164200,3487684800,2655,2655,2655,2655,0
|
|
20240705,164100,3487684800,2655,2655,2655,2655,0
|
|
20240705,164000,3487684800,2655,2655,2655,2655,0
|
|
20240705,163900,3487684800,2655,2655,2655,2655,0
|
|
20240705,163800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,163700,3487684800,2655,2655,2655,2655,0
|
|
20240705,163600,3487684800,2655,2655,2655,2655,0
|
|
20240705,163500,3487684800,2655,2655,2655,2655,0
|
|
20240705,163400,3487684800,2655,2655,2655,2655,0
|
|
20240705,163300,3487684800,2655,2655,2655,2655,0
|
|
20240705,163200,3487684800,2655,2655,2655,2655,0
|
|
20240705,163100,3487684800,2655,2655,2655,2655,0
|
|
20240705,163000,3487684800,2655,2655,2655,2655,0
|
|
20240705,162900,3487684800,2655,2655,2655,2655,0
|
|
20240705,162800,3487684800,2655,2655,2655,2655,0
|
|
20240705,162700,3487684800,2655,2655,2655,2655,0
|
|
20240705,162600,3487684800,2655,2655,2655,2655,0
|
|
20240705,162500,3487684800,2655,2655,2655,2655,0
|
|
20240705,162400,3487684800,2655,2655,2655,2655,0
|
|
20240705,162300,3487684800,2655,2655,2655,2655,0
|
|
20240705,162200,3487684800,2655,2655,2655,2655,0
|
|
20240705,162100,3487684800,2655,2655,2655,2655,0
|
|
20240705,162000,3487684800,2655,2655,2655,2655,0
|
|
20240705,161900,3487684800,2655,2655,2655,2655,0
|
|
20240705,161800,3487684800,2655,2655,2655,2655,0
|
|
20240705,161700,3487684800,2655,2655,2655,2655,0
|
|
20240705,161600,3487684800,2655,2655,2655,2655,0
|
|
20240705,161500,3487684800,2655,2655,2655,2655,0
|
|
20240705,161400,3487684800,2655,2655,2655,2655,0
|
|
20240705,161300,3487684800,2655,2655,2655,2655,0
|
|
20240705,161200,3487684800,2655,2655,2655,2655,0
|
|
20240705,161100,3487684800,2655,2655,2655,2655,0
|
|
20240705,161000,3487684800,2655,2655,2655,2655,0
|
|
20240705,160900,3487684800,2655,2655,2655,2655,0
|
|
20240705,160800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,160700,3487684800,2655,2655,2655,2655,0
|
|
20240705,160600,3487684800,2655,2655,2655,2655,0
|
|
20240705,160500,3487684800,2655,2655,2655,2655,0
|
|
20240705,160400,3487684800,2655,2655,2655,2655,0
|
|
20240705,160300,3487684800,2655,2655,2655,2655,0
|
|
20240705,160200,3487684800,2655,2655,2655,2655,0
|
|
20240705,160100,3487684800,2655,2655,2655,2655,0
|
|
20240705,160000,3487684800,2655,2655,2655,2655,0
|
|
20240705,155900,3487684800,2655,2655,2655,2655,0
|
|
20240705,155800,3487684800,2655,2655,2655,2655,0
|
|
20240705,155700,3487684800,2655,2655,2655,2655,0
|
|
20240705,155600,3487684800,2655,2655,2655,2655,0
|
|
20240705,155500,3487684800,2655,2655,2655,2655,0
|
|
20240705,155400,3487684800,2655,2655,2655,2655,0
|
|
20240705,155300,3487684800,2655,2655,2655,2655,0
|
|
20240705,155200,3487684800,2655,2655,2655,2655,0
|
|
20240705,155100,3487684800,2655,2655,2655,2655,0
|
|
20240705,155000,3487684800,2655,2655,2655,2655,0
|
|
20240705,154900,3487684800,2655,2655,2655,2655,0
|
|
20240705,154800,3487684800,2655,2655,2655,2655,0
|
|
20240705,154700,3487684800,2655,2655,2655,2655,0
|
|
20240705,154600,3487684800,2655,2655,2655,2655,0
|
|
20240705,154500,3487684800,2655,2655,2655,2655,0
|
|
20240705,154400,3487684800,2655,2655,2655,2655,0
|
|
20240705,154300,3487684800,2655,2655,2655,2655,0
|
|
20240705,154200,3487684800,2655,2655,2655,2655,0
|
|
20240705,154100,3487684800,2655,2655,2655,2655,0
|
|
20240705,154000,3487684800,2655,2655,2655,2655,0
|
|
20240705,153900,3487684800,2655,2655,2655,2655,0
|
|
20240705,153800,3487684800,2655,2655,2655,2655,11135
|
|
20240705,153700,3487684800,2655,2655,2655,2655,0
|
|
20240705,153600,3487684800,2655,2655,2655,2655,0
|
|
20240705,153500,3487684800,2655,2655,2655,2655,0
|
|
20240705,153400,3487684800,2655,2655,2655,2655,0
|
|
20240705,153300,3487684800,2655,2655,2655,2655,0
|
|
20240705,153200,3487684800,2655,2655,2655,2655,0
|
|
20240705,153100,3487684800,2655,2655,2655,2655,0
|
|
20240705,153000,3487684800,2655,2655,2655,2655,11135
|
|
20240705,152900,3458121375,2660,2660,2660,2660,0
|
|
20240705,152800,3458121375,2660,2660,2660,2660,0
|
|
20240705,152700,3458121375,2660,2660,2660,2660,0
|
|
20240705,152600,3458121375,2660,2660,2660,2660,0
|
|
20240705,152500,3458121375,2660,2660,2660,2660,0
|
|
20240705,152400,3458121375,2660,2660,2660,2660,0
|
|
20240705,152300,3458121375,2660,2660,2660,2660,0
|
|
20240705,152200,3458121375,2660,2660,2660,2660,0
|
|
20240705,152100,3458121375,2660,2660,2660,2660,0
|
|
20240705,152000,3458121375,2660,2660,2660,2660,0
|
|
20240705,151900,3458121375,2660,2650,2660,2650,369
|
|
20240705,151800,3457143325,2660,2660,2660,2650,205
|
|
20240705,151700,3456599695,2650,2665,2665,2650,1278
|
|
20240705,151600,3453209440,2665,2670,2670,2650,1418
|
|
20240705,151500,3449434715,2650,2675,2675,2650,2547
|
|
20240705,151400,3442666140,2675,2650,2685,2650,22663
|
|
20240705,151300,3382002205,2645,2645,2650,2640,10799
|
|
20240705,151200,3353463515,2640,2640,2645,2640,806
|
|
20240705,151100,3351335650,2645,2640,2645,2640,3657
|
|
20240705,151000,3341680010,2645,2640,2645,2640,187
|
|
20240705,150900,3341185835,2645,2640,2645,2640,660
|
|
20240705,150800,3339441890,2640,2640,2645,2640,125
|
|
20240705,150700,3339111285,2645,2645,2650,2645,215
|
|
20240705,150600,3338542570,2645,2645,2650,2645,1682
|
|
20240705,150500,3334093395,2645,2650,2650,2645,193
|
|
20240705,150400,3333582600,2645,2640,2650,2640,408
|
|
20240705,150300,3332502660,2650,2645,2650,2640,4808
|
|
20240705,150200,3319802990,2645,2645,2650,2645,2954
|
|
20240705,150100,3311989635,2645,2645,2650,2645,1222
|
|
20240705,150000,3308751890,2645,2650,2650,2645,20
|
|
20240705,145900,3308698965,2645,2645,2650,2645,598
|
|
20240705,145800,3307114580,2650,2650,2650,2645,1012
|
|
20240705,145700,3304432785,2645,2645,2650,2645,725
|
|
20240705,145600,3302511825,2650,2650,2650,2645,25
|
|
20240705,145500,3302445585,2650,2645,2650,2645,68
|
|
20240705,145400,3302265615,2645,2645,2645,2645,350
|
|
20240705,145300,3301339865,2645,2650,2650,2645,422
|
|
20240705,145200,3300223545,2645,2645,2645,2645,402
|
|
20240705,145100,3299160255,2650,2645,2650,2645,409
|
|
20240705,145000,3298078445,2645,2645,2645,2645,60
|
|
20240705,144900,3297919745,2645,2645,2645,2645,206
|
|
20240705,144800,3297374875,2645,2645,2650,2645,598
|
|
20240705,144700,3295793090,2650,2645,2650,2645,19
|
|
20240705,144600,3295742805,2645,2645,2645,2645,239
|
|
20240705,144500,3295110650,2645,2645,2650,2645,160
|
|
20240705,144400,3294686670,2645,2645,2645,2645,58
|
|
20240705,144300,3294533260,2650,2640,2650,2640,1118
|
|
20240705,144200,3291570740,2640,2640,2640,2640,2
|
|
20240705,144100,3291565460,2640,2650,2650,2640,232
|
|
20240705,144000,3290952920,2640,2640,2640,2640,3934
|
|
20240705,143900,3280567160,2640,2640,2640,2640,58
|
|
20240705,143800,3280414040,2640,2645,2645,2640,2074
|
|
20240705,143700,3274933320,2650,2645,2650,2645,3423
|
|
20240705,143600,3265862610,2640,2640,2645,2640,5518
|
|
20240705,143500,3251267515,2645,2645,2645,2640,380
|
|
20240705,143400,3250263405,2640,2635,2640,2635,1499
|
|
20240705,143300,3246307885,2640,2635,2640,2635,1167
|
|
20240705,143200,3243231790,2635,2640,2640,2635,1677
|
|
20240705,143100,3238810825,2635,2630,2635,2630,4491
|
|
20240705,143000,3226977330,2635,2635,2635,2630,2069
|
|
20240705,142900,3221525525,2640,2635,2640,2635,1220
|
|
20240705,142800,3218305720,2635,2645,2645,2635,2655
|
|
20240705,142700,3211290880,2645,2645,2645,2635,2337
|
|
20240705,142600,3205120545,2635,2640,2645,2635,2127
|
|
20240705,142500,3199514130,2640,2645,2645,2635,1038
|
|
20240705,142400,3196778845,2635,2635,2650,2635,119
|
|
20240705,142300,3196464715,2635,2650,2650,2635,3074
|
|
20240705,142200,3188362710,2650,2640,2650,2640,143
|
|
20240705,142100,3187984350,2650,2635,2650,2635,208
|
|
20240705,142000,3187436255,2635,2645,2645,2635,27579
|
|
20240705,141900,3114690520,2645,2645,2645,2640,909
|
|
20240705,141800,3112286265,2645,2645,2645,2645,280
|
|
20240705,141700,3111545665,2645,2640,2645,2640,28
|
|
20240705,141600,3111471615,2655,2640,2655,2640,4
|
|
20240705,141500,3111461025,2655,2660,2660,2645,2575
|
|
20240705,141400,3104648520,2645,2645,2660,2645,1033
|
|
20240705,141300,3101916115,2660,2640,2660,2640,1860
|
|
20240705,141200,3096997810,2640,2640,2640,2640,246
|
|
20240705,141100,3096348370,2640,2640,2640,2640,246
|
|
20240705,141000,3095698930,2635,2640,2640,2635,6679
|
|
20240705,140900,3078066430,2640,2640,2640,2635,353
|
|
20240705,140800,3077134750,2635,2640,2645,2635,11304
|
|
20240705,140700,3047318105,2640,2640,2645,2640,417
|
|
20240705,140600,3046217150,2645,2645,2645,2640,162
|
|
20240705,140500,3045789160,2640,2645,2645,2640,10720
|
|
20240705,140400,3017488325,2640,2650,2650,2640,8719
|
|
20240705,140300,2994430865,2645,2645,2645,2645,0
|
|
20240705,140200,2994430865,2645,2650,2650,2645,819
|
|
20240705,140100,2992260745,2650,2650,2650,2650,2040
|
|
20240705,140000,2986854745,2650,2660,2660,2650,97
|
|
20240705,135900,2986597190,2650,2650,2650,2650,10
|
|
20240705,135800,2986570690,2650,2655,2660,2650,1377
|
|
20240705,135700,2982909695,2655,2650,2655,2650,1579
|
|
20240705,135600,2978718020,2650,2645,2650,2645,772
|
|
20240705,135500,2976675910,2640,2645,2650,2640,17722
|
|
20240705,135400,2929869075,2645,2645,2650,2645,13280
|
|
20240705,135300,2894743200,2645,2665,2665,2645,69807
|
|
20240705,135200,2709189725,2665,2665,2665,2665,475
|
|
20240705,135100,2707923850,2665,2670,2670,2665,321
|
|
20240705,135000,2707066830,2670,2665,2670,2665,1273
|
|
20240705,134900,2703669285,2665,2665,2665,2665,30
|
|
20240705,134800,2703589335,2665,2670,2670,2665,63
|
|
20240705,134700,2703421175,2665,2670,2670,2665,117
|
|
20240705,134600,2703109015,2670,2665,2670,2665,385
|
|
20240705,134500,2702081115,2670,2665,2670,2665,112
|
|
20240705,134400,2701782630,2670,2670,2670,2670,276
|
|
20240705,134300,2701045710,2665,2670,2670,2665,2113
|
|
20240705,134200,2695405215,2670,2665,2670,2665,262
|
|
20240705,134100,2694706660,2665,2665,2665,2665,238
|
|
20240705,134000,2694072390,2670,2665,2670,2665,1800
|
|
20240705,133900,2689266505,2665,2665,2670,2665,1329
|
|
20240705,133800,2685724710,2670,2670,2670,2670,353
|
|
20240705,133700,2684782200,2670,2670,2670,2670,1857
|
|
20240705,133600,2679824010,2670,2670,2670,2665,1337
|
|
20240705,133500,2676254320,2670,2670,2670,2670,1126
|
|
20240705,133400,2673247900,2665,2665,2670,2665,119
|
|
20240705,133300,2672930660,2665,2665,2665,2665,3660
|
|
20240705,133200,2663176760,2665,2670,2670,2665,149
|
|
20240705,133100,2662779165,2665,2670,2670,2665,513
|
|
20240705,133000,2661409500,2665,2670,2670,2665,172
|
|
20240705,132900,2660950610,2670,2670,2670,2670,47
|
|
20240705,132800,2660825120,2665,2665,2665,2665,70
|
|
20240705,132700,2660638570,2665,2675,2675,2665,26971
|
|
20240705,132600,2588622760,2675,2670,2675,2670,556
|
|
20240705,132500,2587135735,2675,2675,2675,2675,211
|
|
20240705,132400,2586571310,2675,2670,2675,2670,157
|
|
20240705,132300,2586151570,2675,2675,2675,2675,541
|
|
20240705,132200,2584704395,2670,2670,2670,2670,10
|
|
20240705,132100,2584677695,2670,2670,2670,2670,264
|
|
20240705,132000,2583972815,2670,2670,2670,2670,4611
|
|
20240705,131900,2571661445,2670,2675,2675,2670,73
|
|
20240705,131800,2571466475,2675,2675,2675,2670,265
|
|
20240705,131700,2570758100,2670,2670,2670,2670,171
|
|
20240705,131600,2570301530,2670,2670,2670,2670,211
|
|
20240705,131500,2569738160,2670,2670,2670,2670,72
|
|
20240705,131400,2569545920,2675,2675,2675,2675,0
|
|
20240705,131300,2569545920,2675,2675,2675,2675,473
|
|
20240705,131200,2568280645,2675,2675,2680,2675,20
|
|
20240705,131100,2568227125,2675,2675,2675,2675,56
|
|
20240705,131000,2568077325,2675,2675,2675,2675,3418
|
|
20240705,130900,2558934175,2675,2675,2675,2675,3950
|
|
20240705,130800,2548367925,2675,2675,2675,2675,884
|
|
20240705,130700,2546003225,2675,2675,2675,2675,0
|
|
20240705,130600,2546003225,2675,2675,2675,2670,497
|
|
20240705,130500,2544674030,2675,2675,2675,2675,0
|
|
20240705,130400,2544674030,2675,2670,2675,2670,421
|
|
20240705,130300,2543548160,2670,2670,2670,2670,15
|
|
20240705,130200,2543508110,2670,2670,2670,2670,60
|
|
20240705,130100,2543347910,2675,2675,2675,2675,65
|
|
20240705,130000,2543174035,2675,2670,2675,2670,66
|
|
20240705,125900,2542997765,2675,2670,2675,2670,206
|
|
20240705,125800,2542447740,2670,2670,2670,2670,57
|
|
20240705,125700,2542295550,2675,2675,2675,2675,0
|
|
20240705,125600,2542295550,2675,2670,2675,2670,192
|
|
20240705,125500,2541782895,2670,2670,2675,2670,62
|
|
20240705,125400,2541617350,2670,2670,2675,2670,114
|
|
20240705,125300,2541312470,2670,2670,2670,2670,237
|
|
20240705,125200,2540679680,2675,2675,2675,2675,221
|
|
20240705,125100,2540088505,2670,2670,2670,2670,56
|
|
20240705,125000,2539938985,2675,2670,2675,2670,475
|
|
20240705,124900,2538668510,2670,2675,2675,2670,445
|
|
20240705,124800,2537478495,2675,2675,2675,2675,186
|
|
20240705,124700,2536980945,2675,2670,2675,2670,47
|
|
20240705,124600,2536855450,2670,2675,2675,2670,477
|
|
20240705,124500,2535579525,2670,2670,2670,2670,253
|
|
20240705,124400,2534904015,2670,2670,2670,2670,25
|
|
20240705,124300,2534837265,2675,2670,2675,2670,47
|
|
20240705,124200,2534711770,2670,2670,2675,2670,491
|
|
20240705,124100,2533399890,2670,2670,2670,2670,0
|
|
20240705,124000,2533399890,2670,2675,2675,2670,2768
|
|
20240705,123900,2525996880,2670,2670,2670,2670,189
|
|
20240705,123800,2525492250,2670,2670,2670,2670,160
|
|
20240705,123700,2525065050,2670,2670,2670,2670,2108
|
|
20240705,123600,2519436690,2670,2670,2670,2670,61
|
|
20240705,123500,2519273820,2670,2665,2670,2665,2185
|
|
20240705,123400,2513439915,2665,2670,2670,2665,1293
|
|
20240705,123300,2509989865,2670,2665,2670,2665,154
|
|
20240705,123200,2509579335,2665,2665,2665,2665,447
|
|
20240705,123100,2508388080,2670,2665,2670,2665,195
|
|
20240705,123000,2507868380,2665,2670,2670,2665,1911
|
|
20240705,122900,2502775315,2665,2670,2670,2665,321
|
|
20240705,122800,2501918295,2670,2670,2670,2665,3601
|
|
20240705,122700,2492313575,2670,2675,2675,2670,29
|
|
20240705,122600,2492236105,2670,2670,2670,2670,190
|
|
20240705,122500,2491728805,2670,2670,2670,2670,165
|
|
20240705,122400,2491288255,2670,2670,2670,2665,2589
|
|
20240705,122300,2484375680,2670,2665,2670,2665,207
|
|
20240705,122200,2483823225,2670,2670,2670,2670,8
|
|
20240705,122100,2483801865,2670,2670,2670,2665,401
|
|
20240705,122000,2482731545,2670,2665,2670,2665,327
|
|
20240705,121900,2481859555,2665,2665,2665,2665,60
|
|
20240705,121800,2481699655,2670,2670,2670,2670,35
|
|
20240705,121700,2481606205,2670,2670,2670,2670,5817
|
|
20240705,121600,2466074815,2675,2675,2675,2675,30
|
|
20240705,121500,2465994565,2670,2670,2670,2670,5566
|
|
20240705,121400,2451133345,2670,2670,2670,2670,253
|
|
20240705,121300,2450457835,2665,2665,2665,2665,0
|
|
20240705,121200,2450457835,2665,2670,2670,2665,446
|
|
20240705,121100,2449267245,2670,2670,2670,2670,1737
|
|
20240705,121000,2444629455,2675,2675,2675,2670,72
|
|
20240705,120900,2444437085,2675,2670,2675,2670,222
|
|
20240705,120800,2443844340,2670,2675,2675,2670,624
|
|
20240705,120700,2442178235,2675,2675,2675,2670,39
|
|
20240705,120600,2442073960,2675,2670,2675,2670,269
|
|
20240705,120500,2441355655,2675,2675,2675,2675,15
|
|
20240705,120400,2441315530,2675,2670,2675,2670,71
|
|
20240705,120300,2441125885,2675,2675,2675,2670,1350
|
|
20240705,120200,2437520805,2675,2675,2675,2670,293
|
|
20240705,120100,2436737530,2670,2670,2675,2670,585
|
|
20240705,120000,2435173005,2670,2670,2670,2670,430
|
|
20240705,115900,2434024905,2670,2670,2670,2670,119
|
|
20240705,115800,2433707175,2670,2675,2675,2670,224
|
|
20240705,115700,2433109070,2675,2675,2675,2670,2003
|
|
20240705,115600,2427760970,2675,2670,2675,2670,76
|
|
20240705,115500,2427558020,2670,2670,2670,2670,56
|
|
20240705,115400,2427408500,2675,2675,2675,2675,1692
|
|
20240705,115300,2422882400,2675,2675,2675,2670,83
|
|
20240705,115200,2422660730,2675,2675,2675,2675,87
|
|
20240705,115100,2422428005,2675,2665,2675,2665,167
|
|
20240705,115000,2421981740,2670,2670,2670,2670,3870
|
|
20240705,114900,2411648840,2670,2670,2675,2670,2055
|
|
20240705,114800,2406161885,2670,2670,2670,2670,47
|
|
20240705,114700,2406036395,2670,2670,2670,2670,25
|
|
20240705,114600,2405969645,2670,2675,2675,2670,7933
|
|
20240705,114500,2384786430,2680,2675,2680,2675,1133
|
|
20240705,114400,2381755635,2670,2670,2670,2670,55
|
|
20240705,114300,2381608785,2675,2675,2675,2675,0
|
|
20240705,114200,2381608785,2675,2675,2675,2670,681
|
|
20240705,114100,2379787340,2675,2675,2675,2675,298
|
|
20240705,114000,2378990190,2680,2680,2680,2675,352
|
|
20240705,113900,2378047135,2680,2675,2680,2675,594
|
|
20240705,113800,2376457230,2680,2675,2680,2675,247
|
|
20240705,113700,2375795500,2680,2680,2680,2680,4
|
|
20240705,113600,2375784780,2670,2675,2675,2670,8483
|
|
20240705,113500,2353099825,2675,2680,2680,2675,73
|
|
20240705,113400,2352904415,2680,2675,2680,2675,4442
|
|
20240705,113300,2340999865,2675,2680,2680,2675,761
|
|
20240705,113200,2338960665,2675,2675,2675,2675,1694
|
|
20240705,113100,2334429215,2670,2675,2675,2670,1677
|
|
20240705,113000,2329945975,2680,2675,2680,2675,1193
|
|
20240705,112900,2326754195,2675,2680,2680,2675,607
|
|
20240705,112800,2325128625,2680,2675,2680,2670,827
|
|
20240705,112700,2322916700,2670,2675,2675,2670,189
|
|
20240705,112600,2322411400,2675,2680,2680,2675,1289
|
|
20240705,112500,2318963070,2675,2675,2675,2675,1329
|
|
20240705,112400,2315407995,2675,2675,2675,2675,224
|
|
20240705,112300,2314808795,2670,2665,2670,2665,824
|
|
20240705,112200,2312609100,2665,2665,2665,2665,29
|
|
20240705,112100,2312531815,2670,2660,2670,2660,242
|
|
20240705,112000,2311887585,2660,2670,2670,2660,342
|
|
20240705,111900,2310974965,2660,2665,2670,2660,4523
|
|
20240705,111800,2298929075,2665,2660,2665,2660,1451
|
|
20240705,111700,2295063365,2660,2660,2660,2660,520
|
|
20240705,111600,2293680165,2660,2665,2665,2660,805
|
|
20240705,111500,2291535145,2665,2660,2665,2660,563
|
|
20240705,111400,2290035005,2660,2660,2660,2660,62
|
|
20240705,111300,2289870085,2660,2660,2660,2660,602
|
|
20240705,111200,2288268765,2660,2655,2660,2650,2302
|
|
20240705,111100,2282145910,2650,2655,2655,2650,8843
|
|
20240705,111000,2258671210,2655,2655,2655,2655,8147
|
|
20240705,110900,2237040925,2655,2660,2660,2655,801
|
|
20240705,110800,2234913765,2655,2655,2660,2655,390
|
|
20240705,110700,2233878290,2655,2655,2660,2655,782
|
|
20240705,110600,2231802075,2655,2660,2660,2655,5171
|
|
20240705,110500,2218072815,2660,2655,2660,2655,195
|
|
20240705,110400,2217554565,2655,2660,2660,2655,1374
|
|
20240705,110300,2213900025,2660,2660,2660,2660,1380
|
|
20240705,110200,2210229225,2660,2665,2665,2660,239
|
|
20240705,110100,2209592895,2665,2660,2665,2660,240
|
|
20240705,110000,2208953525,2665,2660,2665,2660,417
|
|
20240705,105900,2207843910,2660,2660,2665,2660,1327
|
|
20240705,105800,2204313450,2660,2660,2660,2660,3121
|
|
20240705,105700,2196011590,2660,2655,2660,2655,1740
|
|
20240705,105600,2191383475,2660,2660,2660,2655,590
|
|
20240705,105500,2189814575,2660,2665,2665,2655,15874
|
|
20240705,105400,2147591130,2660,2670,2670,2660,9889
|
|
20240705,105300,2121236725,2670,2670,2670,2665,2266
|
|
20240705,105200,2115187655,2665,2665,2665,2660,1540
|
|
20240705,105100,2111083605,2665,2665,2665,2660,386
|
|
20240705,105000,2110055745,2665,2660,2665,2660,1381
|
|
20240705,104900,2106380770,2665,2665,2665,2660,190
|
|
20240705,104800,2105874460,2665,2665,2665,2665,231
|
|
20240705,104700,2105258845,2665,2670,2670,2665,669
|
|
20240705,104600,2103475935,2670,2665,2670,2665,602
|
|
20240705,104500,2101871505,2670,2665,2670,2665,949
|
|
20240705,104400,2099339705,2670,2670,2670,2665,2267
|
|
20240705,104300,2093297055,2670,2675,2680,2670,18159
|
|
20240705,104200,2044801630,2675,2680,2680,2670,9524
|
|
20240705,104100,2019357515,2675,2680,2680,2675,563
|
|
20240705,104000,2017851385,2680,2675,2680,2675,94
|
|
20240705,103900,2017599555,2675,2675,2675,2675,639
|
|
20240705,103800,2015890230,2675,2680,2680,2675,69
|
|
20240705,103700,2015705460,2680,2675,2680,2675,5470
|
|
20240705,103600,2001069735,2675,2675,2680,2675,48
|
|
20240705,103500,2000941230,2675,2680,2680,2675,1651
|
|
20240705,103400,1996522060,2680,2680,2685,2680,526
|
|
20240705,103300,1995112330,2680,2680,2680,2680,985
|
|
20240705,103200,1992472530,2680,2680,2680,2680,256
|
|
20240705,103100,1991786450,2680,2685,2685,2680,28378
|
|
20240705,103000,1915693805,2690,2690,2690,2690,1071
|
|
20240705,102900,1912812815,2690,2690,2690,2685,872
|
|
20240705,102800,1910470705,2690,2685,2690,2685,3302
|
|
20240705,102700,1901604710,2685,2690,2690,2685,318
|
|
20240705,102600,1900749375,2690,2690,2690,2690,295
|
|
20240705,102500,1899955825,2690,2690,2690,2690,837
|
|
20240705,102400,1897704295,2690,2685,2690,2685,920
|
|
20240705,102300,1895230965,2685,2695,2695,2685,366
|
|
20240705,102200,1894246325,2695,2695,2695,2685,525
|
|
20240705,102100,1892834950,2695,2695,2700,2685,8324
|
|
20240705,102000,1870453410,2695,2695,2695,2695,1734
|
|
20240705,101900,1865780280,2695,2695,2695,2695,1830
|
|
20240705,101800,1860848430,2700,2700,2700,2700,46
|
|
20240705,101700,1860724230,2700,2700,2700,2700,125
|
|
20240705,101600,1860386730,2700,2695,2700,2690,3152
|
|
20240705,101500,1851885915,2700,2700,2700,2700,83
|
|
20240705,101400,1851661815,2700,2700,2700,2700,110
|
|
20240705,101300,1851364815,2700,2695,2700,2695,1660
|
|
20240705,101200,1846889115,2695,2705,2705,2695,2840
|
|
20240705,101100,1839229335,2705,2705,2705,2700,627
|
|
20240705,101000,1837536420,2700,2700,2700,2700,1133
|
|
20240705,100900,1834477320,2700,2700,2700,2700,3143
|
|
20240705,100800,1825991220,2700,2700,2700,2695,2566
|
|
20240705,100700,1819074730,2700,2705,2710,2695,29149
|
|
20240705,100600,1740395590,2705,2705,2705,2705,1573
|
|
20240705,100500,1736140625,2705,2705,2705,2700,2151
|
|
20240705,100400,1730330105,2705,2715,2715,2705,288
|
|
20240705,100300,1729550965,2705,2715,2715,2705,16596
|
|
20240705,100200,1684631620,2720,2720,2720,2715,566
|
|
20240705,100100,1683094805,2720,2715,2720,2715,1238
|
|
20240705,100000,1679733630,2715,2710,2715,2710,1892
|
|
20240705,095900,1674605310,2710,2710,2710,2710,177
|
|
20240705,095800,1674125640,2715,2725,2725,2715,814
|
|
20240705,095700,1671911665,2725,2725,2725,2725,14
|
|
20240705,095600,1671873515,2710,2730,2730,2710,3297
|
|
20240705,095500,1662922395,2730,2735,2735,2720,262
|
|
20240705,095400,1662207105,2735,2720,2735,2720,4023
|
|
20240705,095300,1651230815,2720,2715,2720,2715,4614
|
|
20240705,095200,1638700270,2715,2705,2715,2705,4611
|
|
20240705,095100,1626216165,2710,2710,2710,2710,23
|
|
20240705,095000,1626153835,2710,2710,2710,2705,478
|
|
20240705,094900,1624860755,2710,2710,2710,2710,1254
|
|
20240705,094800,1621462415,2715,2710,2715,2710,13684
|
|
20240705,094700,1584373775,2710,2710,2715,2710,223
|
|
20240705,094600,1583769385,2710,2710,2715,2710,4869
|
|
20240705,094500,1570574045,2715,2710,2715,2705,2159
|
|
20240705,094400,1564727265,2710,2715,2715,2705,5075
|
|
20240705,094300,1550980795,2720,2710,2720,2710,8
|
|
20240705,094200,1550959050,2710,2730,2730,2710,10126
|
|
20240705,094100,1523426770,2730,2730,2730,2725,15690
|
|
20240705,094000,1480624790,2735,2735,2735,2735,116
|
|
20240705,093900,1480307530,2735,2725,2735,2725,13001
|
|
20240705,093800,1444824410,2725,2725,2725,2725,459
|
|
20240705,093700,1443573635,2725,2720,2725,2715,4558
|
|
20240705,093600,1431188620,2715,2710,2715,2710,3213
|
|
20240705,093500,1422465585,2715,2710,2715,2710,661
|
|
20240705,093400,1420671920,2715,2715,2715,2710,63
|
|
20240705,093300,1420500925,2715,2720,2720,2710,1256
|
|
20240705,093200,1417094150,2720,2715,2720,2715,2147
|
|
20240705,093100,1411254365,2720,2720,2720,2715,435
|
|
20240705,093000,1410072665,2720,2710,2720,2710,1108
|
|
20240705,092900,1407068985,2710,2715,2725,2710,2455
|
|
20240705,092800,1400410415,2715,2710,2715,2710,2513
|
|
20240705,092700,1393597745,2705,2705,2710,2705,3647
|
|
20240705,092600,1383732535,2705,2715,2720,2705,4594
|
|
20240705,092500,1371269605,2715,2730,2730,2715,2067
|
|
20240705,092400,1365654305,2725,2725,2730,2725,5957
|
|
20240705,092300,1349402620,2720,2710,2720,2710,2413
|
|
20240705,092200,1342842345,2710,2705,2710,2700,7931
|
|
20240705,092100,1321390255,2710,2715,2715,2705,12020
|
|
20240705,092000,1288815280,2715,2720,2720,2715,6835
|
|
20240705,091900,1270254770,2720,2725,2725,2710,19392
|
|
20240705,091800,1217525305,2725,2730,2730,2725,1459
|
|
20240705,091700,1213542355,2730,2730,2730,2725,6173
|
|
20240705,091600,1196690465,2725,2725,2730,2725,6306
|
|
20240705,091500,1179481160,2730,2745,2745,2725,8480
|
|
20240705,091400,1156301490,2735,2750,2750,2735,14117
|
|
20240705,091300,1117603555,2750,2750,2755,2745,22576
|
|
20240705,091200,1055526485,2750,2745,2755,2745,15860
|
|
20240705,091100,1011906375,2750,2750,2750,2745,3357
|
|
20240705,091000,1002688135,2745,2745,2745,2740,3301
|
|
20240705,090900,993626895,2745,2745,2750,2740,4755
|
|
20240705,090800,980558165,2750,2740,2755,2735,15778
|
|
20240705,090700,937227950,2750,2730,2750,2730,8386
|
|
20240705,090600,914218885,2730,2725,2745,2720,15236
|
|
20240705,090500,872608505,2725,2740,2745,2725,21209
|
|
20240705,090400,814659990,2740,2755,2770,2735,18406
|
|
20240705,090300,764042435,2765,2745,2775,2745,46530
|
|
20240705,090200,635499350,2750,2770,2775,2735,100086
|
|
20240705,090100,359939040,2765,2760,2785,2760,55911
|
|
20240705,090000,205020505,2760,2710,2780,2710,74590
|