671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,200700,4248101090,2705,2705,2705,2705,0
|
|
20240708,200600,4248101090,2705,2705,2705,2705,0
|
|
20240708,200500,4248101090,2705,2705,2705,2705,0
|
|
20240708,200400,4248101090,2705,2705,2705,2705,0
|
|
20240708,200300,4248101090,2705,2705,2705,2705,0
|
|
20240708,200200,4248101090,2705,2705,2705,2705,0
|
|
20240708,200100,4248101090,2705,2705,2705,2705,0
|
|
20240708,200000,4248101090,2705,2705,2705,2705,0
|
|
20240708,195900,4248101090,2705,2705,2705,2705,0
|
|
20240708,195800,4248101090,2705,2705,2705,2705,0
|
|
20240708,195700,4248101090,2705,2705,2705,2705,0
|
|
20240708,195600,4248101090,2705,2705,2705,2705,0
|
|
20240708,195500,4248101090,2705,2705,2705,2705,0
|
|
20240708,195400,4248101090,2705,2705,2705,2705,0
|
|
20240708,195300,4248101090,2705,2705,2705,2705,0
|
|
20240708,195200,4248101090,2705,2705,2705,2705,0
|
|
20240708,195100,4248101090,2705,2705,2705,2705,0
|
|
20240708,195000,4248101090,2705,2705,2705,2705,0
|
|
20240708,194900,4248101090,2705,2705,2705,2705,0
|
|
20240708,194800,4248101090,2705,2705,2705,2705,0
|
|
20240708,194700,4248101090,2705,2705,2705,2705,0
|
|
20240708,194600,4248101090,2705,2705,2705,2705,0
|
|
20240708,194500,4248101090,2705,2705,2705,2705,0
|
|
20240708,194400,4248101090,2705,2705,2705,2705,0
|
|
20240708,194300,4248101090,2705,2705,2705,2705,0
|
|
20240708,194200,4248101090,2705,2705,2705,2705,0
|
|
20240708,194100,4248101090,2705,2705,2705,2705,0
|
|
20240708,194000,4248101090,2705,2705,2705,2705,0
|
|
20240708,193900,4248101090,2705,2705,2705,2705,0
|
|
20240708,193800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,193700,4248101090,2705,2705,2705,2705,0
|
|
20240708,193600,4248101090,2705,2705,2705,2705,0
|
|
20240708,193500,4248101090,2705,2705,2705,2705,0
|
|
20240708,193400,4248101090,2705,2705,2705,2705,0
|
|
20240708,193300,4248101090,2705,2705,2705,2705,0
|
|
20240708,193200,4248101090,2705,2705,2705,2705,0
|
|
20240708,193100,4248101090,2705,2705,2705,2705,0
|
|
20240708,193000,4248101090,2705,2705,2705,2705,0
|
|
20240708,192900,4248101090,2705,2705,2705,2705,0
|
|
20240708,192800,4248101090,2705,2705,2705,2705,0
|
|
20240708,192700,4248101090,2705,2705,2705,2705,0
|
|
20240708,192600,4248101090,2705,2705,2705,2705,0
|
|
20240708,192500,4248101090,2705,2705,2705,2705,0
|
|
20240708,192400,4248101090,2705,2705,2705,2705,0
|
|
20240708,192300,4248101090,2705,2705,2705,2705,0
|
|
20240708,192200,4248101090,2705,2705,2705,2705,0
|
|
20240708,192100,4248101090,2705,2705,2705,2705,0
|
|
20240708,192000,4248101090,2705,2705,2705,2705,0
|
|
20240708,191900,4248101090,2705,2705,2705,2705,0
|
|
20240708,191800,4248101090,2705,2705,2705,2705,0
|
|
20240708,191700,4248101090,2705,2705,2705,2705,0
|
|
20240708,191600,4248101090,2705,2705,2705,2705,0
|
|
20240708,191500,4248101090,2705,2705,2705,2705,0
|
|
20240708,191400,4248101090,2705,2705,2705,2705,0
|
|
20240708,191300,4248101090,2705,2705,2705,2705,0
|
|
20240708,191200,4248101090,2705,2705,2705,2705,0
|
|
20240708,191100,4248101090,2705,2705,2705,2705,0
|
|
20240708,191000,4248101090,2705,2705,2705,2705,0
|
|
20240708,190900,4248101090,2705,2705,2705,2705,0
|
|
20240708,190800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,190700,4248101090,2705,2705,2705,2705,0
|
|
20240708,190600,4248101090,2705,2705,2705,2705,0
|
|
20240708,190500,4248101090,2705,2705,2705,2705,0
|
|
20240708,190400,4248101090,2705,2705,2705,2705,0
|
|
20240708,190300,4248101090,2705,2705,2705,2705,0
|
|
20240708,190200,4248101090,2705,2705,2705,2705,0
|
|
20240708,190100,4248101090,2705,2705,2705,2705,0
|
|
20240708,190000,4248101090,2705,2705,2705,2705,0
|
|
20240708,185900,4248101090,2705,2705,2705,2705,0
|
|
20240708,185800,4248101090,2705,2705,2705,2705,0
|
|
20240708,185700,4248101090,2705,2705,2705,2705,0
|
|
20240708,185600,4248101090,2705,2705,2705,2705,0
|
|
20240708,185500,4248101090,2705,2705,2705,2705,0
|
|
20240708,185400,4248101090,2705,2705,2705,2705,0
|
|
20240708,185300,4248101090,2705,2705,2705,2705,0
|
|
20240708,185200,4248101090,2705,2705,2705,2705,0
|
|
20240708,185100,4248101090,2705,2705,2705,2705,0
|
|
20240708,185000,4248101090,2705,2705,2705,2705,0
|
|
20240708,184900,4248101090,2705,2705,2705,2705,0
|
|
20240708,184800,4248101090,2705,2705,2705,2705,0
|
|
20240708,184700,4248101090,2705,2705,2705,2705,0
|
|
20240708,184600,4248101090,2705,2705,2705,2705,0
|
|
20240708,184500,4248101090,2705,2705,2705,2705,0
|
|
20240708,184400,4248101090,2705,2705,2705,2705,0
|
|
20240708,184300,4248101090,2705,2705,2705,2705,0
|
|
20240708,184200,4248101090,2705,2705,2705,2705,0
|
|
20240708,184100,4248101090,2705,2705,2705,2705,0
|
|
20240708,184000,4248101090,2705,2705,2705,2705,0
|
|
20240708,183900,4248101090,2705,2705,2705,2705,0
|
|
20240708,183800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,183700,4248101090,2705,2705,2705,2705,0
|
|
20240708,183600,4248101090,2705,2705,2705,2705,0
|
|
20240708,183500,4248101090,2705,2705,2705,2705,0
|
|
20240708,183400,4248101090,2705,2705,2705,2705,0
|
|
20240708,183300,4248101090,2705,2705,2705,2705,0
|
|
20240708,183200,4248101090,2705,2705,2705,2705,0
|
|
20240708,183100,4248101090,2705,2705,2705,2705,0
|
|
20240708,183000,4248101090,2705,2705,2705,2705,0
|
|
20240708,182900,4248101090,2705,2705,2705,2705,0
|
|
20240708,182800,4248101090,2705,2705,2705,2705,0
|
|
20240708,182700,4248101090,2705,2705,2705,2705,0
|
|
20240708,182600,4248101090,2705,2705,2705,2705,0
|
|
20240708,182500,4248101090,2705,2705,2705,2705,0
|
|
20240708,182400,4248101090,2705,2705,2705,2705,0
|
|
20240708,182300,4248101090,2705,2705,2705,2705,0
|
|
20240708,182200,4248101090,2705,2705,2705,2705,0
|
|
20240708,182100,4248101090,2705,2705,2705,2705,0
|
|
20240708,182000,4248101090,2705,2705,2705,2705,0
|
|
20240708,181900,4248101090,2705,2705,2705,2705,0
|
|
20240708,181800,4248101090,2705,2705,2705,2705,0
|
|
20240708,181700,4248101090,2705,2705,2705,2705,0
|
|
20240708,181600,4248101090,2705,2705,2705,2705,0
|
|
20240708,181500,4248101090,2705,2705,2705,2705,0
|
|
20240708,181400,4248101090,2705,2705,2705,2705,0
|
|
20240708,181300,4248101090,2705,2705,2705,2705,0
|
|
20240708,181200,4248101090,2705,2705,2705,2705,0
|
|
20240708,181100,4248101090,2705,2705,2705,2705,0
|
|
20240708,181000,4248101090,2705,2705,2705,2705,0
|
|
20240708,180900,4248101090,2705,2705,2705,2705,0
|
|
20240708,180800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,180700,4248101090,2705,2705,2705,2705,0
|
|
20240708,180600,4248101090,2705,2705,2705,2705,0
|
|
20240708,180500,4248101090,2705,2705,2705,2705,0
|
|
20240708,180400,4248101090,2705,2705,2705,2705,0
|
|
20240708,180300,4248101090,2705,2705,2705,2705,0
|
|
20240708,180200,4248101090,2705,2705,2705,2705,0
|
|
20240708,180100,4248101090,2705,2705,2705,2705,0
|
|
20240708,180000,4248101090,2705,2705,2705,2705,0
|
|
20240708,175900,4248101090,2705,2705,2705,2705,0
|
|
20240708,175800,4248101090,2705,2705,2705,2705,0
|
|
20240708,175700,4248101090,2705,2705,2705,2705,0
|
|
20240708,175600,4248101090,2705,2705,2705,2705,0
|
|
20240708,175500,4248101090,2705,2705,2705,2705,0
|
|
20240708,175400,4248101090,2705,2705,2705,2705,0
|
|
20240708,175300,4248101090,2705,2705,2705,2705,0
|
|
20240708,175200,4248101090,2705,2705,2705,2705,0
|
|
20240708,175100,4248101090,2705,2705,2705,2705,0
|
|
20240708,175000,4248101090,2705,2705,2705,2705,0
|
|
20240708,174900,4248101090,2705,2705,2705,2705,0
|
|
20240708,174800,4248101090,2705,2705,2705,2705,0
|
|
20240708,174700,4248101090,2705,2705,2705,2705,0
|
|
20240708,174600,4248101090,2705,2705,2705,2705,0
|
|
20240708,174500,4248101090,2705,2705,2705,2705,0
|
|
20240708,174400,4248101090,2705,2705,2705,2705,0
|
|
20240708,174300,4248101090,2705,2705,2705,2705,0
|
|
20240708,174200,4248101090,2705,2705,2705,2705,0
|
|
20240708,174100,4248101090,2705,2705,2705,2705,0
|
|
20240708,174000,4248101090,2705,2705,2705,2705,0
|
|
20240708,173900,4248101090,2705,2705,2705,2705,0
|
|
20240708,173800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,173700,4248101090,2705,2705,2705,2705,0
|
|
20240708,173600,4248101090,2705,2705,2705,2705,0
|
|
20240708,173500,4248101090,2705,2705,2705,2705,0
|
|
20240708,173400,4248101090,2705,2705,2705,2705,0
|
|
20240708,173300,4248101090,2705,2705,2705,2705,0
|
|
20240708,173200,4248101090,2705,2705,2705,2705,0
|
|
20240708,173100,4248101090,2705,2705,2705,2705,0
|
|
20240708,173000,4248101090,2705,2705,2705,2705,0
|
|
20240708,172900,4248101090,2705,2705,2705,2705,0
|
|
20240708,172800,4248101090,2705,2705,2705,2705,0
|
|
20240708,172700,4248101090,2705,2705,2705,2705,0
|
|
20240708,172600,4248101090,2705,2705,2705,2705,0
|
|
20240708,172500,4248101090,2705,2705,2705,2705,0
|
|
20240708,172400,4248101090,2705,2705,2705,2705,0
|
|
20240708,172300,4248101090,2705,2705,2705,2705,0
|
|
20240708,172200,4248101090,2705,2705,2705,2705,0
|
|
20240708,172100,4248101090,2705,2705,2705,2705,0
|
|
20240708,172000,4248101090,2705,2705,2705,2705,0
|
|
20240708,171900,4248101090,2705,2705,2705,2705,0
|
|
20240708,171800,4248101090,2705,2705,2705,2705,0
|
|
20240708,171700,4248101090,2705,2705,2705,2705,0
|
|
20240708,171600,4248101090,2705,2705,2705,2705,0
|
|
20240708,171500,4248101090,2705,2705,2705,2705,0
|
|
20240708,171400,4248101090,2705,2705,2705,2705,0
|
|
20240708,171300,4248101090,2705,2705,2705,2705,0
|
|
20240708,171200,4248101090,2705,2705,2705,2705,0
|
|
20240708,171100,4248101090,2705,2705,2705,2705,0
|
|
20240708,171000,4248101090,2705,2705,2705,2705,0
|
|
20240708,170900,4248101090,2705,2705,2705,2705,0
|
|
20240708,170800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,170700,4248101090,2705,2705,2705,2705,0
|
|
20240708,170600,4248101090,2705,2705,2705,2705,0
|
|
20240708,170500,4248101090,2705,2705,2705,2705,0
|
|
20240708,170400,4248101090,2705,2705,2705,2705,0
|
|
20240708,170300,4248101090,2705,2705,2705,2705,0
|
|
20240708,170200,4248101090,2705,2705,2705,2705,0
|
|
20240708,170100,4248101090,2705,2705,2705,2705,0
|
|
20240708,170000,4248101090,2705,2705,2705,2705,0
|
|
20240708,165900,4248101090,2705,2705,2705,2705,0
|
|
20240708,165800,4248101090,2705,2705,2705,2705,0
|
|
20240708,165700,4248101090,2705,2705,2705,2705,0
|
|
20240708,165600,4248101090,2705,2705,2705,2705,0
|
|
20240708,165500,4248101090,2705,2705,2705,2705,0
|
|
20240708,165400,4248101090,2705,2705,2705,2705,0
|
|
20240708,165300,4248101090,2705,2705,2705,2705,0
|
|
20240708,165200,4248101090,2705,2705,2705,2705,0
|
|
20240708,165100,4248101090,2705,2705,2705,2705,0
|
|
20240708,165000,4248101090,2705,2705,2705,2705,0
|
|
20240708,164900,4248101090,2705,2705,2705,2705,0
|
|
20240708,164800,4248101090,2705,2705,2705,2705,0
|
|
20240708,164700,4248101090,2705,2705,2705,2705,0
|
|
20240708,164600,4248101090,2705,2705,2705,2705,0
|
|
20240708,164500,4248101090,2705,2705,2705,2705,0
|
|
20240708,164400,4248101090,2705,2705,2705,2705,0
|
|
20240708,164300,4248101090,2705,2705,2705,2705,0
|
|
20240708,164200,4248101090,2705,2705,2705,2705,0
|
|
20240708,164100,4248101090,2705,2705,2705,2705,0
|
|
20240708,164000,4248101090,2705,2705,2705,2705,0
|
|
20240708,163900,4248101090,2705,2705,2705,2705,0
|
|
20240708,163800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,163700,4248101090,2705,2705,2705,2705,0
|
|
20240708,163600,4248101090,2705,2705,2705,2705,0
|
|
20240708,163500,4248101090,2705,2705,2705,2705,0
|
|
20240708,163400,4248101090,2705,2705,2705,2705,0
|
|
20240708,163300,4248101090,2705,2705,2705,2705,0
|
|
20240708,163200,4248101090,2705,2705,2705,2705,0
|
|
20240708,163100,4248101090,2705,2705,2705,2705,0
|
|
20240708,163000,4248101090,2705,2705,2705,2705,0
|
|
20240708,162900,4248101090,2705,2705,2705,2705,0
|
|
20240708,162800,4248101090,2705,2705,2705,2705,0
|
|
20240708,162700,4248101090,2705,2705,2705,2705,0
|
|
20240708,162600,4248101090,2705,2705,2705,2705,0
|
|
20240708,162500,4248101090,2705,2705,2705,2705,0
|
|
20240708,162400,4248101090,2705,2705,2705,2705,0
|
|
20240708,162300,4248101090,2705,2705,2705,2705,0
|
|
20240708,162200,4248101090,2705,2705,2705,2705,0
|
|
20240708,162100,4248101090,2705,2705,2705,2705,0
|
|
20240708,162000,4248101090,2705,2705,2705,2705,0
|
|
20240708,161900,4248101090,2705,2705,2705,2705,0
|
|
20240708,161800,4248101090,2705,2705,2705,2705,0
|
|
20240708,161700,4248101090,2705,2705,2705,2705,0
|
|
20240708,161600,4248101090,2705,2705,2705,2705,0
|
|
20240708,161500,4248101090,2705,2705,2705,2705,0
|
|
20240708,161400,4248101090,2705,2705,2705,2705,0
|
|
20240708,161300,4248101090,2705,2705,2705,2705,0
|
|
20240708,161200,4248101090,2705,2705,2705,2705,0
|
|
20240708,161100,4248101090,2705,2705,2705,2705,0
|
|
20240708,161000,4248101090,2705,2705,2705,2705,0
|
|
20240708,160900,4248101090,2705,2705,2705,2705,0
|
|
20240708,160800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,160700,4248101090,2705,2705,2705,2705,0
|
|
20240708,160600,4248101090,2705,2705,2705,2705,0
|
|
20240708,160500,4248101090,2705,2705,2705,2705,0
|
|
20240708,160400,4248101090,2705,2705,2705,2705,0
|
|
20240708,160300,4248101090,2705,2705,2705,2705,0
|
|
20240708,160200,4248101090,2705,2705,2705,2705,0
|
|
20240708,160100,4248101090,2705,2705,2705,2705,0
|
|
20240708,160000,4248101090,2705,2705,2705,2705,0
|
|
20240708,155900,4248101090,2705,2705,2705,2705,0
|
|
20240708,155800,4248101090,2705,2705,2705,2705,0
|
|
20240708,155700,4248101090,2705,2705,2705,2705,0
|
|
20240708,155600,4248101090,2705,2705,2705,2705,0
|
|
20240708,155500,4248101090,2705,2705,2705,2705,0
|
|
20240708,155400,4248101090,2705,2705,2705,2705,0
|
|
20240708,155300,4248101090,2705,2705,2705,2705,0
|
|
20240708,155200,4248101090,2705,2705,2705,2705,0
|
|
20240708,155100,4248101090,2705,2705,2705,2705,0
|
|
20240708,155000,4248101090,2705,2705,2705,2705,0
|
|
20240708,154900,4248101090,2705,2705,2705,2705,0
|
|
20240708,154800,4248101090,2705,2705,2705,2705,0
|
|
20240708,154700,4248101090,2705,2705,2705,2705,0
|
|
20240708,154600,4248101090,2705,2705,2705,2705,0
|
|
20240708,154500,4248101090,2705,2705,2705,2705,0
|
|
20240708,154400,4248101090,2705,2705,2705,2705,0
|
|
20240708,154300,4248101090,2705,2705,2705,2705,0
|
|
20240708,154200,4248101090,2705,2705,2705,2705,0
|
|
20240708,154100,4248101090,2705,2705,2705,2705,0
|
|
20240708,154000,4248101090,2705,2705,2705,2705,0
|
|
20240708,153900,4248101090,2705,2705,2705,2705,0
|
|
20240708,153800,4248101090,2705,2705,2705,2705,17197
|
|
20240708,153700,4248101090,2705,2705,2705,2705,0
|
|
20240708,153600,4248101090,2705,2705,2705,2705,0
|
|
20240708,153500,4248101090,2705,2705,2705,2705,0
|
|
20240708,153400,4248101090,2705,2705,2705,2705,0
|
|
20240708,153300,4248101090,2705,2705,2705,2705,0
|
|
20240708,153200,4248101090,2705,2705,2705,2705,0
|
|
20240708,153100,4248101090,2705,2705,2705,2705,0
|
|
20240708,153000,4248101090,2705,2705,2705,2705,17197
|
|
20240708,152900,4201583205,2705,2705,2705,2705,0
|
|
20240708,152800,4201583205,2705,2705,2705,2705,0
|
|
20240708,152700,4201583205,2705,2705,2705,2705,0
|
|
20240708,152600,4201583205,2705,2705,2705,2705,0
|
|
20240708,152500,4201583205,2705,2705,2705,2705,0
|
|
20240708,152400,4201583205,2705,2705,2705,2705,0
|
|
20240708,152300,4201583205,2705,2705,2705,2705,0
|
|
20240708,152200,4201583205,2705,2705,2705,2705,0
|
|
20240708,152100,4201583205,2705,2705,2705,2705,0
|
|
20240708,152000,4201583205,2705,2705,2705,2705,0
|
|
20240708,151900,4201583205,2705,2700,2705,2700,1153
|
|
20240708,151800,4198470085,2705,2705,2705,2700,1127
|
|
20240708,151700,4195426620,2705,2700,2705,2700,606
|
|
20240708,151600,4193790405,2705,2700,2705,2700,486
|
|
20240708,151500,4192478180,2705,2700,2705,2700,839
|
|
20240708,151400,4190212860,2705,2700,2705,2700,1433
|
|
20240708,151300,4186343745,2705,2700,2705,2700,437
|
|
20240708,151200,4185163830,2705,2700,2705,2700,925
|
|
20240708,151100,4182666235,2705,2695,2705,2695,7777
|
|
20240708,151000,4161680490,2700,2695,2700,2695,3214
|
|
20240708,150900,4153017990,2700,2695,2700,2695,1322
|
|
20240708,150800,4149454120,2700,2705,2705,2690,3787
|
|
20240708,150700,4139244795,2705,2700,2705,2700,1209
|
|
20240708,150600,4135980460,2705,2695,2710,2695,1397
|
|
20240708,150500,4132205780,2710,2695,2710,2695,11825
|
|
20240708,150400,4100232180,2700,2695,2700,2695,2417
|
|
20240708,150300,4093718245,2700,2705,2705,2695,985
|
|
20240708,150200,4091062775,2705,2695,2710,2695,1233
|
|
20240708,150100,4087738390,2710,2705,2715,2695,7135
|
|
20240708,150000,4068470340,2715,2720,2725,2705,18337
|
|
20240708,145900,4018728525,2720,2720,2725,2715,4984
|
|
20240708,145800,4005163865,2720,2725,2725,2720,5524
|
|
20240708,145700,3990120245,2725,2725,2725,2720,6131
|
|
20240708,145600,3973420855,2725,2725,2725,2720,5743
|
|
20240708,145500,3957778315,2725,2720,2725,2715,5085
|
|
20240708,145400,3943925715,2725,2720,2725,2715,5289
|
|
20240708,145300,3929539660,2720,2725,2725,2715,6189
|
|
20240708,145200,3912693565,2720,2720,2725,2715,5892
|
|
20240708,145100,3896656220,2725,2715,2725,2705,15911
|
|
20240708,145000,3853373940,2715,2715,2715,2710,5497
|
|
20240708,144900,3838453735,2715,2720,2720,2710,5745
|
|
20240708,144800,3822833525,2720,2720,2720,2715,21243
|
|
20240708,144700,3765055275,2720,2710,2720,2705,37414
|
|
20240708,144600,3663495160,2710,2705,2715,2700,5752
|
|
20240708,144500,3647903865,2705,2710,2710,2705,5589
|
|
20240708,144400,3632762225,2705,2705,2710,2695,5217
|
|
20240708,144300,3618650275,2710,2710,2710,2705,5479
|
|
20240708,144200,3603811470,2710,2710,2710,2700,5715
|
|
20240708,144100,3588336010,2710,2705,2715,2700,4592
|
|
20240708,144000,3575902990,2705,2705,2715,2700,6646
|
|
20240708,143900,3557899400,2710,2705,2710,2695,4266
|
|
20240708,143800,3546350505,2705,2705,2705,2695,2979
|
|
20240708,143700,3538300600,2705,2700,2705,2695,4480
|
|
20240708,143600,3526211830,2700,2705,2705,2690,3389
|
|
20240708,143500,3517060890,2700,2705,2705,2690,2948
|
|
20240708,143400,3509096015,2705,2700,2705,2690,8579
|
|
20240708,143300,3485914800,2700,2700,2705,2695,3488
|
|
20240708,143200,3476499305,2695,2695,2705,2690,1993
|
|
20240708,143100,3471121770,2700,2695,2705,2695,3080
|
|
20240708,143000,3462804730,2705,2705,2710,2690,4123
|
|
20240708,142900,3451658335,2705,2690,2710,2690,5923
|
|
20240708,142800,3435637575,2690,2700,2700,2690,4911
|
|
20240708,142700,3422392090,2700,2695,2700,2690,9329
|
|
20240708,142600,3397248970,2690,2690,2695,2685,2782
|
|
20240708,142500,3389754790,2690,2695,2695,2680,3450
|
|
20240708,142400,3380468945,2690,2700,2700,2680,3259
|
|
20240708,142300,3371695365,2700,2695,2700,2685,3871
|
|
20240708,142200,3361266960,2700,2695,2700,2695,4447
|
|
20240708,142100,3349266785,2700,2710,2710,2695,9854
|
|
20240708,142000,3322626400,2710,2715,2715,2705,2952
|
|
20240708,141900,3314619140,2720,2710,2720,2710,2990
|
|
20240708,141800,3306505785,2710,2710,2720,2705,27281
|
|
20240708,141700,3232338115,2715,2715,2715,2695,5503
|
|
20240708,141600,3217436805,2715,2710,2720,2710,3545
|
|
20240708,141500,3207813070,2710,2720,2720,2705,3637
|
|
20240708,141400,3197928820,2720,2710,2720,2705,27171
|
|
20240708,141300,3124069390,2715,2715,2715,2705,4352
|
|
20240708,141200,3112258870,2705,2705,2715,2705,4453
|
|
20240708,141100,3100191600,2710,2715,2720,2705,6893
|
|
20240708,141000,3081507415,2720,2705,2720,2705,18002
|
|
20240708,140900,3032665050,2710,2710,2715,2695,7929
|
|
20240708,140800,3011180115,2710,2690,2715,2675,44726
|
|
20240708,140700,2890426180,2690,2675,2690,2675,14834
|
|
20240708,140600,2850637645,2680,2670,2680,2665,8300
|
|
20240708,140500,2828453030,2675,2670,2675,2670,3322
|
|
20240708,140400,2819578350,2670,2670,2675,2665,6261
|
|
20240708,140300,2802848470,2670,2660,2675,2660,6520
|
|
20240708,140200,2785452040,2665,2660,2665,2660,2068
|
|
20240708,140100,2779949425,2655,2660,2660,2650,1152
|
|
20240708,140000,2776890985,2660,2660,2660,2655,620
|
|
20240708,135900,2775244820,2660,2655,2660,2650,910
|
|
20240708,135800,2772830425,2665,2670,2670,2650,6569
|
|
20240708,135700,2755304075,2655,2645,2655,2645,1682
|
|
20240708,135600,2750846060,2650,2650,2650,2645,780
|
|
20240708,135500,2748782135,2650,2650,2655,2645,3649
|
|
20240708,135400,2739118820,2655,2650,2660,2650,572
|
|
20240708,135300,2737602495,2650,2660,2665,2650,1467
|
|
20240708,135200,2733707940,2660,2660,2670,2660,5389
|
|
20240708,135100,2719334080,2660,2660,2670,2660,904
|
|
20240708,135000,2716927755,2670,2665,2675,2660,639
|
|
20240708,134900,2715226830,2665,2670,2675,2665,5372
|
|
20240708,134800,2700884945,2670,2665,2670,2665,555
|
|
20240708,134700,2699405840,2665,2675,2675,2660,314
|
|
20240708,134600,2698569015,2675,2660,2675,2660,1333
|
|
20240708,134500,2695014415,2670,2660,2670,2660,457
|
|
20240708,134400,2693798725,2660,2660,2670,2660,3443
|
|
20240708,134300,2684615040,2660,2665,2665,2660,709
|
|
20240708,134200,2682728870,2660,2660,2665,2660,1368
|
|
20240708,134100,2679088470,2665,2660,2665,2660,656
|
|
20240708,134000,2677342380,2665,2660,2665,2660,664
|
|
20240708,133900,2675576090,2670,2665,2670,2660,100
|
|
20240708,133800,2675309820,2670,2660,2670,2660,18
|
|
20240708,133700,2675261785,2670,2670,2675,2660,7373
|
|
20240708,133600,2655575865,2675,2670,2675,2670,276
|
|
20240708,133500,2654838925,2675,2675,2675,2670,1010
|
|
20240708,133400,2652137185,2675,2670,2680,2670,7452
|
|
20240708,133300,2632203805,2675,2670,2675,2660,5801
|
|
20240708,133200,2616716085,2670,2660,2675,2660,3831
|
|
20240708,133100,2606487325,2660,2665,2665,2655,107
|
|
20240708,133000,2606202220,2655,2660,2670,2650,1512
|
|
20240708,132900,2602176180,2660,2650,2660,2650,444
|
|
20240708,132800,2600997465,2655,2655,2655,2645,12
|
|
20240708,132700,2600965635,2645,2645,2655,2645,809
|
|
20240708,132600,2598825755,2640,2640,2640,2640,4
|
|
20240708,132500,2598815195,2640,2640,2645,2640,339
|
|
20240708,132400,2597918670,2640,2645,2645,2640,306
|
|
20240708,132300,2597109310,2650,2645,2650,2645,283
|
|
20240708,132200,2596360710,2645,2655,2655,2645,983
|
|
20240708,132100,2593760575,2655,2655,2655,2655,113
|
|
20240708,132000,2593460560,2665,2660,2665,2660,4309
|
|
20240708,131900,2581997075,2670,2655,2670,2655,3020
|
|
20240708,131800,2573933975,2655,2660,2670,2655,15917
|
|
20240708,131700,2531500555,2660,2660,2660,2655,5767
|
|
20240708,131600,2516161755,2655,2650,2660,2650,6823
|
|
20240708,131500,2498069585,2650,2645,2650,2640,10803
|
|
20240708,131400,2469486265,2640,2640,2645,2635,2177
|
|
20240708,131300,2463739475,2640,2640,2640,2640,200
|
|
20240708,131200,2463211475,2630,2630,2630,2630,77
|
|
20240708,131100,2463008965,2630,2635,2635,2625,2354
|
|
20240708,131000,2456817395,2635,2635,2640,2635,2068
|
|
20240708,130900,2451358950,2640,2635,2640,2635,389
|
|
20240708,130800,2450333920,2635,2625,2635,2620,4262
|
|
20240708,130700,2439124650,2625,2625,2625,2620,2258
|
|
20240708,130600,2433197450,2625,2620,2625,2620,253
|
|
20240708,130500,2432534575,2620,2605,2620,2605,12344
|
|
20240708,130400,2400225065,2610,2610,2610,2610,0
|
|
20240708,130300,2400225065,2610,2605,2610,2605,6193
|
|
20240708,130200,2384061935,2600,2605,2605,2600,59
|
|
20240708,130100,2383908310,2600,2605,2605,2600,5616
|
|
20240708,130000,2369295810,2610,2610,2610,2610,79
|
|
20240708,125900,2369089620,2605,2605,2605,2605,1504
|
|
20240708,125800,2365171700,2605,2605,2605,2605,277
|
|
20240708,125700,2364450115,2605,2605,2605,2605,1553
|
|
20240708,125600,2360404550,2605,2605,2610,2605,486
|
|
20240708,125500,2359138510,2605,2605,2605,2605,1677
|
|
20240708,125400,2354769925,2605,2605,2605,2605,483
|
|
20240708,125300,2353511710,2605,2605,2605,2600,2252
|
|
20240708,125200,2347650825,2605,2605,2605,2600,872
|
|
20240708,125100,2345383555,2600,2600,2600,2600,1302
|
|
20240708,125000,2341998355,2605,2600,2605,2600,491
|
|
20240708,124900,2340721715,2605,2600,2605,2600,1984
|
|
20240708,124800,2335562970,2605,2600,2605,2600,485
|
|
20240708,124700,2334301960,2600,2600,2605,2600,1605
|
|
20240708,124600,2330128910,2605,2605,2605,2605,969
|
|
20240708,124500,2327604665,2605,2610,2610,2605,770
|
|
20240708,124400,2325598810,2605,2610,2610,2605,1545
|
|
20240708,124300,2321573820,2610,2605,2610,2605,490
|
|
20240708,124200,2320297335,2605,2610,2615,2605,1336
|
|
20240708,124100,2316816475,2605,2605,2605,2605,483
|
|
20240708,124000,2315558260,2610,2605,2610,2605,1617
|
|
20240708,123900,2311345935,2605,2610,2615,2605,706
|
|
20240708,123800,2309506295,2605,2610,2610,2605,1358
|
|
20240708,123700,2305968660,2610,2610,2610,2605,504
|
|
20240708,123600,2304655635,2605,2605,2605,2600,2113
|
|
20240708,123500,2299151880,2605,2605,2605,2605,3609
|
|
20240708,123400,2289750435,2605,2605,2605,2605,1579
|
|
20240708,123300,2285637140,2605,2605,2605,2605,724
|
|
20240708,123200,2283751120,2605,2605,2605,2605,2146
|
|
20240708,123100,2278160790,2610,2610,2610,2605,1363
|
|
20240708,123000,2274609900,2610,2605,2610,2605,491
|
|
20240708,122900,2273330805,2605,2610,2610,2605,2439
|
|
20240708,122800,2266973330,2610,2605,2610,2605,813
|
|
20240708,122700,2264855350,2605,2605,2610,2605,1503
|
|
20240708,122600,2260940025,2605,2605,2605,2600,571
|
|
20240708,122500,2259453825,2605,2605,2605,2600,1705
|
|
20240708,122400,2255014715,2605,2605,2605,2605,1283
|
|
20240708,122300,2251672500,2605,2605,2605,2605,1778
|
|
20240708,122200,2247040810,2605,2605,2610,2605,934
|
|
20240708,122100,2244606085,2605,2610,2610,2605,961
|
|
20240708,122000,2242102595,2605,2610,2610,2605,770
|
|
20240708,121900,2240096585,2605,2610,2610,2605,1547
|
|
20240708,121800,2236066640,2605,2605,2610,2605,487
|
|
20240708,121700,2234797995,2605,2605,2610,2605,1673
|
|
20240708,121600,2230439725,2610,2610,2610,2605,1644
|
|
20240708,121500,2226151300,2610,2610,2610,2605,514
|
|
20240708,121400,2224812175,2605,2605,2610,2600,1833
|
|
20240708,121300,2220037310,2605,2610,2610,2605,2886
|
|
20240708,121200,2212519265,2605,2605,2610,2600,1473
|
|
20240708,121100,2208682190,2610,2600,2610,2600,878
|
|
20240708,121000,2206397490,2600,2605,2605,2600,1831
|
|
20240708,120900,2201636615,2605,2600,2605,2600,527
|
|
20240708,120800,2200266410,2605,2605,2605,2600,1028
|
|
20240708,120700,2197590885,2600,2600,2605,2600,724
|
|
20240708,120600,2195708480,2605,2600,2605,2600,2611
|
|
20240708,120500,2188917365,2605,2600,2605,2600,494
|
|
20240708,120400,2187632910,2605,2605,2610,2600,1094
|
|
20240708,120300,2184784440,2610,2610,2610,2610,1
|
|
20240708,120200,2184781830,2605,2605,2610,2605,1617
|
|
20240708,120100,2180569055,2605,2610,2610,2600,12637
|
|
20240708,120000,2147696345,2610,2610,2610,2605,592
|
|
20240708,115900,2146153640,2605,2610,2610,2605,1461
|
|
20240708,115800,2142347370,2610,2605,2610,2605,823
|
|
20240708,115700,2140203100,2610,2610,2610,2605,1561
|
|
20240708,115600,2136136335,2605,2610,2610,2605,694
|
|
20240708,115500,2134327915,2610,2610,2610,2600,1453
|
|
20240708,115400,2130543015,2600,2605,2610,2600,1439
|
|
20240708,115300,2126792520,2605,2610,2610,2605,1556
|
|
20240708,115200,2122738890,2610,2610,2610,2605,535
|
|
20240708,115100,2121344955,2610,2605,2610,2600,1695
|
|
20240708,115000,2116935270,2605,2600,2605,2600,1828
|
|
20240708,114900,2112182250,2605,2605,2605,2600,1722
|
|
20240708,114800,2107704420,2605,2605,2605,2600,763
|
|
20240708,114700,2105720605,2605,2600,2605,2600,1330
|
|
20240708,114600,2102262475,2605,2605,2605,2605,27
|
|
20240708,114500,2102192140,2605,2600,2605,2600,1450
|
|
20240708,114400,2098421110,2600,2605,2605,2600,2510
|
|
20240708,114300,2091885075,2605,2600,2605,2600,717
|
|
20240708,114200,2090020815,2600,2600,2605,2600,1537
|
|
20240708,114100,2086024605,2605,2605,2605,2600,567
|
|
20240708,114000,2084550335,2605,2605,2605,2600,2060
|
|
20240708,113900,2079194180,2600,2605,2605,2600,694
|
|
20240708,113800,2077389770,2600,2610,2610,2600,1860
|
|
20240708,113700,2072546160,2610,2605,2610,2605,769
|
|
20240708,113600,2070542345,2605,2605,2605,2600,1652
|
|
20240708,113500,2066246635,2605,2605,2605,2600,1285
|
|
20240708,113400,2062902880,2605,2600,2605,2600,1850
|
|
20240708,113300,2058091365,2605,2600,2605,2600,484
|
|
20240708,113200,2056832960,2605,2605,2605,2600,917
|
|
20240708,113100,2054448000,2605,2605,2605,2600,5704
|
|
20240708,113000,2039616500,2605,2600,2605,2600,1444
|
|
20240708,112900,2035862030,2600,2605,2605,2600,529
|
|
20240708,112800,2034484090,2605,2610,2610,2605,4668
|
|
20240708,112700,2022323945,2605,2605,2605,2605,1870
|
|
20240708,112600,2017452595,2610,2610,2610,2605,266
|
|
20240708,112500,2016759635,2610,2610,2610,2605,1500
|
|
20240708,112400,2012851105,2610,2610,2610,2605,512
|
|
20240708,112300,2011517205,2610,2605,2610,2605,1764
|
|
20240708,112200,2006921975,2610,2615,2615,2605,702
|
|
20240708,112100,2005093240,2615,2615,2615,2610,2909
|
|
20240708,112000,1997498300,2615,2615,2615,2610,1473
|
|
20240708,111900,1993653675,2610,2615,2615,2610,1751
|
|
20240708,111800,1989083550,2610,2605,2610,2605,3179
|
|
20240708,111700,1980788860,2610,2605,2610,2605,1439
|
|
20240708,111600,1977040255,2610,2605,2610,2605,7908
|
|
20240708,111500,1956439910,2605,2600,2605,2600,1558
|
|
20240708,111400,1952388905,2605,2600,2605,2600,485
|
|
20240708,111300,1951127900,2605,2600,2605,2600,747
|
|
20240708,111200,1949185690,2605,2600,2605,2600,3667
|
|
20240708,111100,1939640085,2605,2605,2605,2600,495
|
|
20240708,111000,1938353030,2605,2600,2605,2595,4308
|
|
20240708,110900,1927155895,2605,2600,2605,2595,1513
|
|
20240708,110800,1923224100,2605,2600,2605,2595,2467
|
|
20240708,110700,1916818120,2595,2600,2600,2595,1889
|
|
20240708,110600,1911915335,2600,2605,2605,2595,489
|
|
20240708,110500,1910646350,2600,2605,2605,2600,1535
|
|
20240708,110400,1906655340,2605,2605,2605,2600,2411
|
|
20240708,110300,1900385715,2600,2605,2605,2595,1553
|
|
20240708,110200,1896348955,2605,2600,2605,2600,2227
|
|
20240708,110100,1890558730,2605,2600,2605,2600,1550
|
|
20240708,110000,1886528715,2605,2605,2605,2600,1659
|
|
20240708,105900,1882215225,2605,2600,2605,2600,2288
|
|
20240708,105800,1876266405,2600,2600,2600,2595,1637
|
|
20240708,105700,1872017760,2600,2600,2600,2595,3138
|
|
20240708,105600,1863872655,2600,2595,2600,2595,4394
|
|
20240708,105500,1852470035,2600,2600,2600,2595,2827
|
|
20240708,105400,1845133635,2595,2595,2595,2595,1070
|
|
20240708,105300,1842356985,2595,2595,2595,2595,2460
|
|
20240708,105200,1835973285,2600,2600,2600,2595,1118
|
|
20240708,105100,1833069595,2595,2600,2600,2595,5919
|
|
20240708,105000,1817692520,2605,2600,2605,2600,741
|
|
20240708,104900,1815765875,2600,2600,2600,2600,2791
|
|
20240708,104800,1808509275,2600,2600,2600,2600,1426
|
|
20240708,104700,1804801675,2600,2605,2610,2600,4291
|
|
20240708,104600,1793631910,2605,2600,2605,2600,1377
|
|
20240708,104500,1790051440,2600,2605,2605,2595,2224
|
|
20240708,104400,1784274695,2605,2595,2605,2595,1851
|
|
20240708,104300,1779466150,2600,2595,2600,2595,1824
|
|
20240708,104200,1774730595,2600,2600,2600,2595,1880
|
|
20240708,104100,1769849795,2595,2600,2600,2595,1720
|
|
20240708,104000,1765386380,2600,2595,2600,2595,2498
|
|
20240708,103900,1758903895,2595,2595,2595,2595,2298
|
|
20240708,103800,1752940585,2600,2595,2600,2595,2952
|
|
20240708,103700,1745279870,2595,2595,2595,2595,4994
|
|
20240708,103600,1732320440,2595,2600,2600,2595,2613
|
|
20240708,103500,1725539180,2600,2595,2600,2595,1920
|
|
20240708,103400,1720555085,2600,2595,2600,2595,2137
|
|
20240708,103300,1715009320,2590,2595,2595,2590,5498
|
|
20240708,103200,1700760580,2595,2590,2595,2590,2658
|
|
20240708,103100,1693875860,2595,2590,2595,2590,235
|
|
20240708,103000,1693266520,2585,2590,2590,2585,17245
|
|
20240708,102900,1648609140,2590,2590,2590,2590,3688
|
|
20240708,102800,1639057220,2590,2595,2595,2590,3051
|
|
20240708,102700,1631150795,2595,2585,2595,2585,1820
|
|
20240708,102600,1626440920,2585,2590,2590,2585,509
|
|
20240708,102500,1625125130,2585,2590,2590,2585,4710
|
|
20240708,102400,1612938045,2585,2585,2590,2585,4585
|
|
20240708,102300,1601085785,2585,2595,2595,2585,3148
|
|
20240708,102200,1592942585,2590,2590,2590,2590,2225
|
|
20240708,102100,1587179835,2595,2590,2595,2590,4316
|
|
20240708,102000,1576001365,2595,2590,2595,2590,3454
|
|
20240708,101900,1567052015,2590,2595,2595,2590,2440
|
|
20240708,101800,1560729265,2590,2590,2590,2590,1125
|
|
20240708,101700,1557815515,2595,2595,2600,2590,4713
|
|
20240708,101600,1545587550,2595,2605,2610,2590,928
|
|
20240708,101500,1543179885,2610,2585,2610,2585,6284
|
|
20240708,101400,1526874530,2585,2590,2590,2585,6565
|
|
20240708,101300,1509898600,2590,2585,2590,2585,3183
|
|
20240708,101200,1501663985,2590,2595,2595,2590,4375
|
|
20240708,101100,1490332675,2590,2590,2590,2590,2510
|
|
20240708,101000,1483831775,2590,2590,2595,2590,2222
|
|
20240708,100900,1478076750,2590,2590,2595,2590,1801
|
|
20240708,100800,1473412080,2590,2595,2595,2590,1469
|
|
20240708,100700,1469606870,2595,2600,2600,2595,1836
|
|
20240708,100600,1464841940,2600,2600,2600,2595,2913
|
|
20240708,100500,1457280285,2595,2595,2600,2585,2707
|
|
20240708,100400,1450257610,2595,2590,2595,2590,2222
|
|
20240708,100300,1444502575,2590,2590,2590,2585,2852
|
|
20240708,100200,1437119705,2585,2585,2590,2585,3576
|
|
20240708,100100,1427875700,2590,2590,2590,2585,2426
|
|
20240708,100000,1421603850,2590,2590,2590,2585,4689
|
|
20240708,095900,1409481370,2590,2585,2590,2585,2768
|
|
20240708,095800,1402324900,2590,2585,2590,2585,3320
|
|
20240708,095700,1393741650,2585,2585,2590,2585,3252
|
|
20240708,095600,1385335225,2585,2590,2595,2585,2688
|
|
20240708,095500,1378381155,2590,2595,2595,2590,2350
|
|
20240708,095400,1372293440,2600,2600,2605,2595,8674
|
|
20240708,095300,1349750410,2595,2595,2595,2595,3748
|
|
20240708,095200,1340024350,2595,2585,2595,2585,3324
|
|
20240708,095100,1331417730,2590,2590,2590,2585,2306
|
|
20240708,095000,1325450845,2590,2585,2595,2585,2553
|
|
20240708,094900,1318846090,2590,2595,2595,2585,3065
|
|
20240708,094800,1310917555,2595,2595,2595,2590,2101
|
|
20240708,094700,1305473650,2590,2590,2595,2590,3999
|
|
20240708,094600,1295114560,2590,2595,2600,2590,2124
|
|
20240708,094500,1289607510,2590,2590,2595,2585,6343
|
|
20240708,094400,1273183170,2590,2595,2600,2590,3514
|
|
20240708,094300,1264073560,2595,2605,2605,2595,2026
|
|
20240708,094200,1258815835,2605,2610,2610,2595,7287
|
|
20240708,094100,1239873720,2610,2595,2610,2590,4856
|
|
20240708,094000,1227264820,2595,2590,2600,2590,2294
|
|
20240708,093900,1221316970,2590,2585,2595,2585,5591
|
|
20240708,093800,1206840795,2585,2580,2585,2580,6312
|
|
20240708,093700,1190554435,2585,2580,2590,2580,10591
|
|
20240708,093600,1163190755,2585,2580,2590,2580,6623
|
|
20240708,093500,1146095770,2585,2580,2585,2580,6088
|
|
20240708,093400,1130382220,2580,2580,2585,2580,6928
|
|
20240708,093300,1112494635,2580,2580,2585,2580,6287
|
|
20240708,093200,1096272885,2580,2575,2585,2575,6582
|
|
20240708,093100,1079301400,2580,2580,2580,2575,7530
|
|
20240708,093000,1059888670,2585,2580,2585,2580,6078
|
|
20240708,092900,1044206820,2585,2580,2585,2580,9281
|
|
20240708,092800,1020259325,2585,2580,2585,2575,8100
|
|
20240708,092700,999377150,2580,2580,2580,2575,6018
|
|
20240708,092600,983870400,2580,2580,2580,2575,10541
|
|
20240708,092500,956709700,2580,2575,2580,2575,14420
|
|
20240708,092400,919535950,2580,2575,2580,2575,11917
|
|
20240708,092300,888848515,2575,2575,2580,2575,5821
|
|
20240708,092200,873855805,2580,2575,2580,2575,11579
|
|
20240708,092100,844015275,2575,2580,2580,2575,9348
|
|
20240708,092000,819941690,2580,2580,2585,2580,27620
|
|
20240708,091900,748676340,2585,2590,2590,2580,8423
|
|
20240708,091800,726940255,2580,2590,2590,2580,7857
|
|
20240708,091700,706641990,2590,2585,2590,2585,11084
|
|
20240708,091600,677982735,2585,2590,2590,2585,9635
|
|
20240708,091500,653072470,2585,2590,2595,2585,8563
|
|
20240708,091400,630920910,2590,2590,2590,2585,5037
|
|
20240708,091300,617888620,2590,2590,2595,2585,5043
|
|
20240708,091200,604848525,2585,2590,2595,2585,13489
|
|
20240708,091100,569957240,2590,2590,2590,2585,5197
|
|
20240708,091000,556511920,2590,2585,2590,2585,6584
|
|
20240708,090900,539482215,2585,2585,2600,2585,10862
|
|
20240708,090800,511399940,2585,2600,2600,2585,33161
|
|
20240708,090700,425430955,2605,2605,2615,2600,21173
|
|
20240708,090600,370356490,2605,2605,2615,2605,2994
|
|
20240708,090500,362537580,2600,2605,2615,2600,8788
|
|
20240708,090400,339678680,2600,2605,2610,2600,3794
|
|
20240708,090300,329796815,2605,2590,2610,2585,23726
|
|
20240708,090200,268028330,2600,2605,2610,2590,27566
|
|
20240708,090100,196287385,2605,2650,2650,2605,39353
|
|
20240708,090000,92878740,2645,2645,2645,2640,35119
|