671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,200800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,200700,3030704105,2765,2765,2765,2765,0
|
|
20240710,200600,3030704105,2765,2765,2765,2765,0
|
|
20240710,200500,3030704105,2765,2765,2765,2765,0
|
|
20240710,200400,3030704105,2765,2765,2765,2765,0
|
|
20240710,200300,3030704105,2765,2765,2765,2765,0
|
|
20240710,200200,3030704105,2765,2765,2765,2765,0
|
|
20240710,200100,3030704105,2765,2765,2765,2765,0
|
|
20240710,200000,3030704105,2765,2765,2765,2765,0
|
|
20240710,195900,3030704105,2765,2765,2765,2765,0
|
|
20240710,195800,3030704105,2765,2765,2765,2765,0
|
|
20240710,195700,3030704105,2765,2765,2765,2765,0
|
|
20240710,195600,3030704105,2765,2765,2765,2765,0
|
|
20240710,195500,3030704105,2765,2765,2765,2765,0
|
|
20240710,195400,3030704105,2765,2765,2765,2765,0
|
|
20240710,195300,3030704105,2765,2765,2765,2765,0
|
|
20240710,195200,3030704105,2765,2765,2765,2765,0
|
|
20240710,195100,3030704105,2765,2765,2765,2765,0
|
|
20240710,195000,3030704105,2765,2765,2765,2765,0
|
|
20240710,194900,3030704105,2765,2765,2765,2765,0
|
|
20240710,194800,3030704105,2765,2765,2765,2765,0
|
|
20240710,194700,3030704105,2765,2765,2765,2765,0
|
|
20240710,194600,3030704105,2765,2765,2765,2765,0
|
|
20240710,194500,3030704105,2765,2765,2765,2765,0
|
|
20240710,194400,3030704105,2765,2765,2765,2765,0
|
|
20240710,194300,3030704105,2765,2765,2765,2765,0
|
|
20240710,194200,3030704105,2765,2765,2765,2765,0
|
|
20240710,194100,3030704105,2765,2765,2765,2765,0
|
|
20240710,194000,3030704105,2765,2765,2765,2765,0
|
|
20240710,193900,3030704105,2765,2765,2765,2765,0
|
|
20240710,193800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,193700,3030704105,2765,2765,2765,2765,0
|
|
20240710,193600,3030704105,2765,2765,2765,2765,0
|
|
20240710,193500,3030704105,2765,2765,2765,2765,0
|
|
20240710,193400,3030704105,2765,2765,2765,2765,0
|
|
20240710,193300,3030704105,2765,2765,2765,2765,0
|
|
20240710,193200,3030704105,2765,2765,2765,2765,0
|
|
20240710,193100,3030704105,2765,2765,2765,2765,0
|
|
20240710,193000,3030704105,2765,2765,2765,2765,0
|
|
20240710,192900,3030704105,2765,2765,2765,2765,0
|
|
20240710,192800,3030704105,2765,2765,2765,2765,0
|
|
20240710,192700,3030704105,2765,2765,2765,2765,0
|
|
20240710,192600,3030704105,2765,2765,2765,2765,0
|
|
20240710,192500,3030704105,2765,2765,2765,2765,0
|
|
20240710,192400,3030704105,2765,2765,2765,2765,0
|
|
20240710,192300,3030704105,2765,2765,2765,2765,0
|
|
20240710,192200,3030704105,2765,2765,2765,2765,0
|
|
20240710,192100,3030704105,2765,2765,2765,2765,0
|
|
20240710,192000,3030704105,2765,2765,2765,2765,0
|
|
20240710,191900,3030704105,2765,2765,2765,2765,0
|
|
20240710,191800,3030704105,2765,2765,2765,2765,0
|
|
20240710,191700,3030704105,2765,2765,2765,2765,0
|
|
20240710,191600,3030704105,2765,2765,2765,2765,0
|
|
20240710,191500,3030704105,2765,2765,2765,2765,0
|
|
20240710,191400,3030704105,2765,2765,2765,2765,0
|
|
20240710,191300,3030704105,2765,2765,2765,2765,0
|
|
20240710,191200,3030704105,2765,2765,2765,2765,0
|
|
20240710,191100,3030704105,2765,2765,2765,2765,0
|
|
20240710,191000,3030704105,2765,2765,2765,2765,0
|
|
20240710,190900,3030704105,2765,2765,2765,2765,0
|
|
20240710,190800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,190700,3030704105,2765,2765,2765,2765,0
|
|
20240710,190600,3030704105,2765,2765,2765,2765,0
|
|
20240710,190500,3030704105,2765,2765,2765,2765,0
|
|
20240710,190400,3030704105,2765,2765,2765,2765,0
|
|
20240710,190300,3030704105,2765,2765,2765,2765,0
|
|
20240710,190200,3030704105,2765,2765,2765,2765,0
|
|
20240710,190100,3030704105,2765,2765,2765,2765,0
|
|
20240710,190000,3030704105,2765,2765,2765,2765,0
|
|
20240710,185900,3030704105,2765,2765,2765,2765,0
|
|
20240710,185800,3030704105,2765,2765,2765,2765,0
|
|
20240710,185700,3030704105,2765,2765,2765,2765,0
|
|
20240710,185600,3030704105,2765,2765,2765,2765,0
|
|
20240710,185500,3030704105,2765,2765,2765,2765,0
|
|
20240710,185400,3030704105,2765,2765,2765,2765,0
|
|
20240710,185300,3030704105,2765,2765,2765,2765,0
|
|
20240710,185200,3030704105,2765,2765,2765,2765,0
|
|
20240710,185100,3030704105,2765,2765,2765,2765,0
|
|
20240710,185000,3030704105,2765,2765,2765,2765,0
|
|
20240710,184900,3030704105,2765,2765,2765,2765,0
|
|
20240710,184800,3030704105,2765,2765,2765,2765,0
|
|
20240710,184700,3030704105,2765,2765,2765,2765,0
|
|
20240710,184600,3030704105,2765,2765,2765,2765,0
|
|
20240710,184500,3030704105,2765,2765,2765,2765,0
|
|
20240710,184400,3030704105,2765,2765,2765,2765,0
|
|
20240710,184300,3030704105,2765,2765,2765,2765,0
|
|
20240710,184200,3030704105,2765,2765,2765,2765,0
|
|
20240710,184100,3030704105,2765,2765,2765,2765,0
|
|
20240710,184000,3030704105,2765,2765,2765,2765,0
|
|
20240710,183900,3030704105,2765,2765,2765,2765,0
|
|
20240710,183800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,183700,3030704105,2765,2765,2765,2765,0
|
|
20240710,183600,3030704105,2765,2765,2765,2765,0
|
|
20240710,183500,3030704105,2765,2765,2765,2765,0
|
|
20240710,183400,3030704105,2765,2765,2765,2765,0
|
|
20240710,183300,3030704105,2765,2765,2765,2765,0
|
|
20240710,183200,3030704105,2765,2765,2765,2765,0
|
|
20240710,183100,3030704105,2765,2765,2765,2765,0
|
|
20240710,183000,3030704105,2765,2765,2765,2765,0
|
|
20240710,182900,3030704105,2765,2765,2765,2765,0
|
|
20240710,182800,3030704105,2765,2765,2765,2765,0
|
|
20240710,182700,3030704105,2765,2765,2765,2765,0
|
|
20240710,182600,3030704105,2765,2765,2765,2765,0
|
|
20240710,182500,3030704105,2765,2765,2765,2765,0
|
|
20240710,182400,3030704105,2765,2765,2765,2765,0
|
|
20240710,182300,3030704105,2765,2765,2765,2765,0
|
|
20240710,182200,3030704105,2765,2765,2765,2765,0
|
|
20240710,182100,3030704105,2765,2765,2765,2765,0
|
|
20240710,182000,3030704105,2765,2765,2765,2765,0
|
|
20240710,181900,3030704105,2765,2765,2765,2765,0
|
|
20240710,181800,3030704105,2765,2765,2765,2765,0
|
|
20240710,181700,3030704105,2765,2765,2765,2765,0
|
|
20240710,181600,3030704105,2765,2765,2765,2765,0
|
|
20240710,181500,3030704105,2765,2765,2765,2765,0
|
|
20240710,181400,3030704105,2765,2765,2765,2765,0
|
|
20240710,181300,3030704105,2765,2765,2765,2765,0
|
|
20240710,181200,3030704105,2765,2765,2765,2765,0
|
|
20240710,181100,3030704105,2765,2765,2765,2765,0
|
|
20240710,181000,3030704105,2765,2765,2765,2765,0
|
|
20240710,180900,3030704105,2765,2765,2765,2765,0
|
|
20240710,180800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,180700,3030704105,2765,2765,2765,2765,0
|
|
20240710,180600,3030704105,2765,2765,2765,2765,0
|
|
20240710,180500,3030704105,2765,2765,2765,2765,0
|
|
20240710,180400,3030704105,2765,2765,2765,2765,0
|
|
20240710,180300,3030704105,2765,2765,2765,2765,0
|
|
20240710,180200,3030704105,2765,2765,2765,2765,0
|
|
20240710,180100,3030704105,2765,2765,2765,2765,0
|
|
20240710,180000,3030704105,2765,2765,2765,2765,0
|
|
20240710,175900,3030704105,2765,2765,2765,2765,0
|
|
20240710,175800,3030704105,2765,2765,2765,2765,0
|
|
20240710,175700,3030704105,2765,2765,2765,2765,0
|
|
20240710,175600,3030704105,2765,2765,2765,2765,0
|
|
20240710,175500,3030704105,2765,2765,2765,2765,0
|
|
20240710,175400,3030704105,2765,2765,2765,2765,0
|
|
20240710,175300,3030704105,2765,2765,2765,2765,0
|
|
20240710,175200,3030704105,2765,2765,2765,2765,0
|
|
20240710,175100,3030704105,2765,2765,2765,2765,0
|
|
20240710,175000,3030704105,2765,2765,2765,2765,0
|
|
20240710,174900,3030704105,2765,2765,2765,2765,0
|
|
20240710,174800,3030704105,2765,2765,2765,2765,0
|
|
20240710,174700,3030704105,2765,2765,2765,2765,0
|
|
20240710,174600,3030704105,2765,2765,2765,2765,0
|
|
20240710,174500,3030704105,2765,2765,2765,2765,0
|
|
20240710,174400,3030704105,2765,2765,2765,2765,0
|
|
20240710,174300,3030704105,2765,2765,2765,2765,0
|
|
20240710,174200,3030704105,2765,2765,2765,2765,0
|
|
20240710,174100,3030704105,2765,2765,2765,2765,0
|
|
20240710,174000,3030704105,2765,2765,2765,2765,0
|
|
20240710,173900,3030704105,2765,2765,2765,2765,0
|
|
20240710,173800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,173700,3030704105,2765,2765,2765,2765,0
|
|
20240710,173600,3030704105,2765,2765,2765,2765,0
|
|
20240710,173500,3030704105,2765,2765,2765,2765,0
|
|
20240710,173400,3030704105,2765,2765,2765,2765,0
|
|
20240710,173300,3030704105,2765,2765,2765,2765,0
|
|
20240710,173200,3030704105,2765,2765,2765,2765,0
|
|
20240710,173100,3030704105,2765,2765,2765,2765,0
|
|
20240710,173000,3030704105,2765,2765,2765,2765,0
|
|
20240710,172900,3030704105,2765,2765,2765,2765,0
|
|
20240710,172800,3030704105,2765,2765,2765,2765,0
|
|
20240710,172700,3030704105,2765,2765,2765,2765,0
|
|
20240710,172600,3030704105,2765,2765,2765,2765,0
|
|
20240710,172500,3030704105,2765,2765,2765,2765,0
|
|
20240710,172400,3030704105,2765,2765,2765,2765,0
|
|
20240710,172300,3030704105,2765,2765,2765,2765,0
|
|
20240710,172200,3030704105,2765,2765,2765,2765,0
|
|
20240710,172100,3030704105,2765,2765,2765,2765,0
|
|
20240710,172000,3030704105,2765,2765,2765,2765,0
|
|
20240710,171900,3030704105,2765,2765,2765,2765,0
|
|
20240710,171800,3030704105,2765,2765,2765,2765,0
|
|
20240710,171700,3030704105,2765,2765,2765,2765,0
|
|
20240710,171600,3030704105,2765,2765,2765,2765,0
|
|
20240710,171500,3030704105,2765,2765,2765,2765,0
|
|
20240710,171400,3030704105,2765,2765,2765,2765,0
|
|
20240710,171300,3030704105,2765,2765,2765,2765,0
|
|
20240710,171200,3030704105,2765,2765,2765,2765,0
|
|
20240710,171100,3030704105,2765,2765,2765,2765,0
|
|
20240710,171000,3030704105,2765,2765,2765,2765,0
|
|
20240710,170900,3030704105,2765,2765,2765,2765,0
|
|
20240710,170800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,170700,3030704105,2765,2765,2765,2765,0
|
|
20240710,170600,3030704105,2765,2765,2765,2765,0
|
|
20240710,170500,3030704105,2765,2765,2765,2765,0
|
|
20240710,170400,3030704105,2765,2765,2765,2765,0
|
|
20240710,170300,3030704105,2765,2765,2765,2765,0
|
|
20240710,170200,3030704105,2765,2765,2765,2765,0
|
|
20240710,170100,3030704105,2765,2765,2765,2765,0
|
|
20240710,170000,3030704105,2765,2765,2765,2765,0
|
|
20240710,165900,3030704105,2765,2765,2765,2765,0
|
|
20240710,165800,3030704105,2765,2765,2765,2765,0
|
|
20240710,165700,3030704105,2765,2765,2765,2765,0
|
|
20240710,165600,3030704105,2765,2765,2765,2765,0
|
|
20240710,165500,3030704105,2765,2765,2765,2765,0
|
|
20240710,165400,3030704105,2765,2765,2765,2765,0
|
|
20240710,165300,3030704105,2765,2765,2765,2765,0
|
|
20240710,165200,3030704105,2765,2765,2765,2765,0
|
|
20240710,165100,3030704105,2765,2765,2765,2765,0
|
|
20240710,165000,3030704105,2765,2765,2765,2765,0
|
|
20240710,164900,3030704105,2765,2765,2765,2765,0
|
|
20240710,164800,3030704105,2765,2765,2765,2765,0
|
|
20240710,164700,3030704105,2765,2765,2765,2765,0
|
|
20240710,164600,3030704105,2765,2765,2765,2765,0
|
|
20240710,164500,3030704105,2765,2765,2765,2765,0
|
|
20240710,164400,3030704105,2765,2765,2765,2765,0
|
|
20240710,164300,3030704105,2765,2765,2765,2765,0
|
|
20240710,164200,3030704105,2765,2765,2765,2765,0
|
|
20240710,164100,3030704105,2765,2765,2765,2765,0
|
|
20240710,164000,3030704105,2765,2765,2765,2765,0
|
|
20240710,163900,3030704105,2765,2765,2765,2765,0
|
|
20240710,163800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,163700,3030704105,2765,2765,2765,2765,0
|
|
20240710,163600,3030704105,2765,2765,2765,2765,0
|
|
20240710,163500,3030704105,2765,2765,2765,2765,0
|
|
20240710,163400,3030704105,2765,2765,2765,2765,0
|
|
20240710,163300,3030704105,2765,2765,2765,2765,0
|
|
20240710,163200,3030704105,2765,2765,2765,2765,0
|
|
20240710,163100,3030704105,2765,2765,2765,2765,0
|
|
20240710,163000,3030704105,2765,2765,2765,2765,0
|
|
20240710,162900,3030704105,2765,2765,2765,2765,0
|
|
20240710,162800,3030704105,2765,2765,2765,2765,0
|
|
20240710,162700,3030704105,2765,2765,2765,2765,0
|
|
20240710,162600,3030704105,2765,2765,2765,2765,0
|
|
20240710,162500,3030704105,2765,2765,2765,2765,0
|
|
20240710,162400,3030704105,2765,2765,2765,2765,0
|
|
20240710,162300,3030704105,2765,2765,2765,2765,0
|
|
20240710,162200,3030704105,2765,2765,2765,2765,0
|
|
20240710,162100,3030704105,2765,2765,2765,2765,0
|
|
20240710,162000,3030704105,2765,2765,2765,2765,0
|
|
20240710,161900,3030704105,2765,2765,2765,2765,0
|
|
20240710,161800,3030704105,2765,2765,2765,2765,0
|
|
20240710,161700,3030704105,2765,2765,2765,2765,0
|
|
20240710,161600,3030704105,2765,2765,2765,2765,0
|
|
20240710,161500,3030704105,2765,2765,2765,2765,0
|
|
20240710,161400,3030704105,2765,2765,2765,2765,0
|
|
20240710,161300,3030704105,2765,2765,2765,2765,0
|
|
20240710,161200,3030704105,2765,2765,2765,2765,0
|
|
20240710,161100,3030704105,2765,2765,2765,2765,0
|
|
20240710,161000,3030704105,2765,2765,2765,2765,0
|
|
20240710,160900,3030704105,2765,2765,2765,2765,0
|
|
20240710,160800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,160700,3030704105,2765,2765,2765,2765,0
|
|
20240710,160600,3030704105,2765,2765,2765,2765,0
|
|
20240710,160500,3030704105,2765,2765,2765,2765,0
|
|
20240710,160400,3030704105,2765,2765,2765,2765,0
|
|
20240710,160300,3030704105,2765,2765,2765,2765,0
|
|
20240710,160200,3030704105,2765,2765,2765,2765,0
|
|
20240710,160100,3030704105,2765,2765,2765,2765,0
|
|
20240710,160000,3030704105,2765,2765,2765,2765,0
|
|
20240710,155900,3030704105,2765,2765,2765,2765,0
|
|
20240710,155800,3030704105,2765,2765,2765,2765,0
|
|
20240710,155700,3030704105,2765,2765,2765,2765,0
|
|
20240710,155600,3030704105,2765,2765,2765,2765,0
|
|
20240710,155500,3030704105,2765,2765,2765,2765,0
|
|
20240710,155400,3030704105,2765,2765,2765,2765,0
|
|
20240710,155300,3030704105,2765,2765,2765,2765,0
|
|
20240710,155200,3030704105,2765,2765,2765,2765,0
|
|
20240710,155100,3030704105,2765,2765,2765,2765,0
|
|
20240710,155000,3030704105,2765,2765,2765,2765,0
|
|
20240710,154900,3030704105,2765,2765,2765,2765,0
|
|
20240710,154800,3030704105,2765,2765,2765,2765,0
|
|
20240710,154700,3030704105,2765,2765,2765,2765,0
|
|
20240710,154600,3030704105,2765,2765,2765,2765,0
|
|
20240710,154500,3030704105,2765,2765,2765,2765,0
|
|
20240710,154400,3030704105,2765,2765,2765,2765,0
|
|
20240710,154300,3030704105,2765,2765,2765,2765,0
|
|
20240710,154200,3030704105,2765,2765,2765,2765,0
|
|
20240710,154100,3030704105,2765,2765,2765,2765,0
|
|
20240710,154000,3030704105,2765,2765,2765,2765,0
|
|
20240710,153900,3030704105,2765,2765,2765,2765,0
|
|
20240710,153800,3030704105,2765,2765,2765,2765,8495
|
|
20240710,153700,3030704105,2765,2765,2765,2765,0
|
|
20240710,153600,3030704105,2765,2765,2765,2765,0
|
|
20240710,153500,3030704105,2765,2765,2765,2765,0
|
|
20240710,153400,3030704105,2765,2765,2765,2765,0
|
|
20240710,153300,3030704105,2765,2765,2765,2765,0
|
|
20240710,153200,3030704105,2765,2765,2765,2765,0
|
|
20240710,153100,3030704105,2765,2765,2765,2765,0
|
|
20240710,153000,3030704105,2765,2765,2765,2765,8495
|
|
20240710,152900,3007215430,2765,2765,2765,2765,0
|
|
20240710,152800,3007215430,2765,2765,2765,2765,0
|
|
20240710,152700,3007215430,2765,2765,2765,2765,0
|
|
20240710,152600,3007215430,2765,2765,2765,2765,0
|
|
20240710,152500,3007215430,2765,2765,2765,2765,0
|
|
20240710,152400,3007215430,2765,2765,2765,2765,0
|
|
20240710,152300,3007215430,2765,2765,2765,2765,0
|
|
20240710,152200,3007215430,2765,2765,2765,2765,0
|
|
20240710,152100,3007215430,2765,2765,2765,2765,0
|
|
20240710,152000,3007215430,2765,2765,2765,2765,0
|
|
20240710,151900,3007215430,2765,2765,2765,2760,774
|
|
20240710,151800,3005076425,2765,2765,2765,2765,600
|
|
20240710,151700,3003417425,2770,2770,2770,2770,148
|
|
20240710,151600,3003007465,2770,2770,2770,2770,1050
|
|
20240710,151500,3000098965,2770,2765,2770,2765,590
|
|
20240710,151400,2998467340,2770,2765,2770,2765,434
|
|
20240710,151300,2997266910,2770,2770,2770,2765,583
|
|
20240710,151200,2995654810,2765,2770,2770,2765,456
|
|
20240710,151100,2994392540,2770,2760,2770,2760,902
|
|
20240710,151000,2991899440,2770,2770,2770,2770,120
|
|
20240710,150900,2991567040,2770,2765,2770,2760,73
|
|
20240710,150800,2991365135,2770,2765,2770,2765,142
|
|
20240710,150700,2990972475,2770,2765,2770,2765,10548
|
|
20240710,150600,2961807210,2770,2770,2775,2770,651
|
|
20240710,150500,2960003915,2775,2775,2775,2770,115
|
|
20240710,150400,2959685325,2775,2770,2775,2765,1591
|
|
20240710,150300,2955278340,2770,2765,2770,2765,1005
|
|
20240710,150200,2952499490,2770,2765,2770,2765,215
|
|
20240710,150100,2951904840,2770,2770,2770,2765,149
|
|
20240710,150000,2951492560,2770,2765,2770,2765,2488
|
|
20240710,145900,2944612925,2770,2770,2770,2770,258
|
|
20240710,145800,2943898265,2775,2775,2775,2775,1100
|
|
20240710,145700,2940845765,2775,2770,2775,2765,2319
|
|
20240710,145600,2934423625,2770,2770,2770,2765,91
|
|
20240710,145500,2934171580,2770,2770,2770,2770,86
|
|
20240710,145400,2933933360,2770,2770,2770,2770,24
|
|
20240710,145300,2933866880,2775,2770,2775,2770,376
|
|
20240710,145200,2932825015,2780,2780,2780,2780,477
|
|
20240710,145100,2931498955,2780,2780,2780,2770,60
|
|
20240710,145000,2931332165,2770,2765,2780,2765,447
|
|
20240710,144900,2930094075,2780,2780,2780,2780,10
|
|
20240710,144800,2930066275,2780,2780,2780,2765,1152
|
|
20240710,144700,2926863730,2780,2780,2780,2780,1
|
|
20240710,144600,2926860950,2780,2780,2780,2780,100
|
|
20240710,144500,2926582950,2780,2780,2780,2780,0
|
|
20240710,144400,2926582950,2780,2770,2780,2770,25
|
|
20240710,144300,2926513680,2780,2780,2780,2780,0
|
|
20240710,144200,2926513680,2780,2780,2780,2775,65
|
|
20240710,144100,2926333030,2780,2780,2780,2780,273
|
|
20240710,144000,2925574090,2780,2780,2780,2765,23513
|
|
20240710,143900,2860446650,2780,2780,2780,2765,696
|
|
20240710,143800,2858522045,2780,2770,2780,2770,3
|
|
20240710,143700,2858513725,2780,2765,2780,2765,44
|
|
20240710,143600,2858391990,2780,2780,2780,2765,161
|
|
20240710,143500,2857944980,2780,2780,2780,2770,664
|
|
20240710,143400,2856105615,2770,2780,2780,2770,978
|
|
20240710,143300,2853388775,2780,2780,2780,2770,64
|
|
20240710,143200,2853210865,2780,2780,2780,2780,0
|
|
20240710,143100,2853210865,2780,2770,2780,2770,10
|
|
20240710,143000,2853183085,2780,2775,2780,2765,3076
|
|
20240710,142900,2844647835,2775,2775,2775,2775,1352
|
|
20240710,142800,2840896035,2775,2775,2775,2775,350
|
|
20240710,142700,2839924785,2775,2775,2775,2770,1208
|
|
20240710,142600,2836578605,2775,2775,2775,2775,4
|
|
20240710,142500,2836567505,2775,2770,2775,2770,103
|
|
20240710,142400,2836282130,2780,2780,2780,2770,230
|
|
20240710,142300,2835643980,2775,2780,2780,2775,220
|
|
20240710,142200,2835032880,2780,2780,2780,2780,641
|
|
20240710,142100,2833250900,2780,2775,2780,2765,206
|
|
20240710,142000,2832681220,2780,2765,2780,2760,358
|
|
20240710,141900,2831691730,2780,2765,2780,2760,1896
|
|
20240710,141800,2826456210,2780,2770,2780,2770,167
|
|
20240710,141700,2825993600,2780,2775,2780,2775,54
|
|
20240710,141600,2825843745,2775,2775,2775,2775,42
|
|
20240710,141500,2825727195,2775,2770,2775,2770,102
|
|
20240710,141400,2825444645,2775,2770,2775,2770,570
|
|
20240710,141300,2823865730,2770,2770,2770,2770,100
|
|
20240710,141200,2823588730,2770,2770,2775,2770,10402
|
|
20240710,141100,2794775165,2770,2770,2770,2765,62
|
|
20240710,141000,2794603675,2760,2775,2775,2760,3080
|
|
20240710,140900,2786086455,2770,2770,2775,2770,2210
|
|
20240710,140800,2779964730,2780,2775,2780,2770,5505
|
|
20240710,140700,2764690830,2775,2775,2775,2775,1000
|
|
20240710,140600,2761915830,2775,2770,2775,2765,317
|
|
20240710,140500,2761038420,2775,2775,2775,2775,0
|
|
20240710,140400,2761038420,2775,2770,2775,2770,427
|
|
20240710,140300,2759855615,2770,2770,2775,2770,185
|
|
20240710,140200,2759343155,2775,2770,2775,2770,2003
|
|
20240710,140100,2753794830,2770,2770,2770,2770,5
|
|
20240710,140000,2753780980,2765,2765,2770,2760,594
|
|
20240710,135900,2752139525,2770,2775,2775,2770,497
|
|
20240710,135800,2750762805,2770,2765,2775,2765,738
|
|
20240710,135700,2748719390,2775,2765,2775,2765,5
|
|
20240710,135600,2748705535,2775,2775,2775,2775,1
|
|
20240710,135500,2748702760,2775,2775,2775,2775,0
|
|
20240710,135400,2748702760,2775,2760,2775,2760,28
|
|
20240710,135300,2748625435,2775,2770,2780,2765,4045
|
|
20240710,135200,2737440890,2780,2770,2780,2770,129
|
|
20240710,135100,2737083520,2780,2760,2780,2760,28
|
|
20240710,135000,2737006105,2760,2765,2765,2760,788
|
|
20240710,134900,2734831125,2760,2760,2760,2760,100
|
|
20240710,134800,2734555125,2775,2780,2780,2760,3826
|
|
20240710,134700,2723990045,2770,2765,2780,2765,572
|
|
20240710,134600,2722408435,2765,2765,2765,2765,2764
|
|
20240710,134500,2714765975,2770,2770,2770,2770,120
|
|
20240710,134400,2714433575,2765,2765,2765,2765,31
|
|
20240710,134300,2714347860,2785,2785,2785,2785,0
|
|
20240710,134200,2714347860,2785,2780,2785,2765,4003
|
|
20240710,134100,2703249515,2760,2770,2780,2760,3129
|
|
20240710,134000,2694557775,2755,2765,2775,2750,2879
|
|
20240710,133900,2686588190,2765,2755,2765,2740,201158
|
|
20240710,133800,2134045590,2755,2760,2765,2755,9409
|
|
20240710,133700,2108122100,2760,2760,2760,2760,9946
|
|
20240710,133600,2080671140,2760,2760,2760,2760,104
|
|
20240710,133500,2080384100,2760,2765,2765,2760,686
|
|
20240710,133400,2078490660,2755,2765,2765,2755,22010
|
|
20240710,133300,2017839975,2765,2760,2765,2760,110
|
|
20240710,133200,2017536325,2760,2760,2760,2760,1207
|
|
20240710,133100,2014205005,2760,2760,2760,2760,0
|
|
20240710,133000,2014205005,2760,2760,2765,2760,2631
|
|
20240710,132900,2006942540,2765,2760,2765,2760,80
|
|
20240710,132800,2006721590,2770,2765,2770,2765,7004
|
|
20240710,132700,1987355510,2770,2765,2770,2765,3419
|
|
20240710,132600,1977901475,2770,2770,2770,2770,309
|
|
20240710,132500,1977045545,2770,2770,2770,2770,1
|
|
20240710,132400,1977042775,2770,2765,2770,2765,17
|
|
20240710,132300,1976995695,2765,2765,2765,2765,200
|
|
20240710,132200,1976442695,2765,2770,2770,2765,3530
|
|
20240710,132100,1966675860,2770,2770,2770,2770,982
|
|
20240710,132000,1963955720,2770,2785,2785,2765,2220
|
|
20240710,131900,1957806990,2765,2765,2765,2760,50002
|
|
20240710,131800,1819799460,2765,2780,2780,2765,50632
|
|
20240710,131700,1679611435,2780,2790,2790,2775,17692
|
|
20240710,131600,1630499775,2775,2775,2775,2775,40
|
|
20240710,131500,1630388775,2775,2795,2795,2775,3258
|
|
20240710,131400,1621291650,2780,2780,2785,2780,11370
|
|
20240710,131300,1589682875,2780,2790,2790,2780,9000
|
|
20240710,131200,1564639660,2790,2795,2795,2790,297
|
|
20240710,131100,1563810700,2795,2795,2795,2795,2028
|
|
20240710,131000,1558142440,2795,2795,2795,2795,350
|
|
20240710,130900,1557164190,2795,2800,2805,2795,420
|
|
20240710,130800,1555986880,2805,2800,2805,2800,1297
|
|
20240710,130700,1552348805,2805,2805,2805,2805,0
|
|
20240710,130600,1552348805,2805,2805,2805,2800,1141
|
|
20240710,130500,1549150300,2805,2805,2805,2805,749
|
|
20240710,130400,1547049355,2805,2805,2805,2805,1
|
|
20240710,130300,1547046550,2800,2800,2800,2800,6308
|
|
20240710,130200,1529384150,2790,2795,2800,2790,10009
|
|
20240710,130100,1501368395,2790,2790,2795,2790,778
|
|
20240710,130000,1499196775,2790,2795,2795,2790,751
|
|
20240710,125900,1497101420,2795,2795,2795,2795,25
|
|
20240710,125800,1497031545,2785,2785,2785,2785,1930
|
|
20240710,125700,1491656495,2785,2790,2790,2785,7179
|
|
20240710,125600,1471647980,2790,2790,2790,2785,1306
|
|
20240710,125500,1468004295,2790,2790,2790,2790,0
|
|
20240710,125400,1468004295,2790,2790,2790,2790,1001
|
|
20240710,125300,1465211505,2790,2790,2790,2790,3663
|
|
20240710,125200,1454991735,2785,2790,2790,2785,3550
|
|
20240710,125100,1445087255,2790,2785,2790,2785,16
|
|
20240710,125000,1445042645,2785,2785,2790,2785,356
|
|
20240710,124900,1444051160,2785,2785,2785,2785,110
|
|
20240710,124800,1443744810,2795,2795,2795,2795,206
|
|
20240710,124700,1443169040,2795,2795,2795,2795,0
|
|
20240710,124600,1443169040,2795,2790,2795,2790,3109
|
|
20240710,124500,1434484385,2790,2785,2790,2785,99
|
|
20240710,124400,1434208560,2785,2785,2785,2785,100
|
|
20240710,124300,1433930060,2785,2785,2785,2785,1369
|
|
20240710,124200,1430117395,2785,2785,2785,2785,1
|
|
20240710,124100,1430114610,2785,2785,2785,2785,17
|
|
20240710,124000,1430067265,2785,2790,2790,2785,686
|
|
20240710,123900,1428154915,2790,2790,2790,2790,151
|
|
20240710,123800,1427733625,2790,2790,2790,2790,1406
|
|
20240710,123700,1423810885,2790,2790,2790,2790,7
|
|
20240710,123600,1423791355,2790,2785,2790,2785,6055
|
|
20240710,123500,1406903180,2785,2790,2790,2785,323
|
|
20240710,123400,1406003575,2790,2790,2790,2790,14
|
|
20240710,123300,1405964515,2790,2790,2790,2790,301
|
|
20240710,123200,1405124725,2795,2795,2795,2785,125
|
|
20240710,123100,1404775390,2785,2785,2785,2785,0
|
|
20240710,123000,1404775390,2785,2785,2785,2785,352
|
|
20240710,122900,1403795070,2785,2795,2795,2785,200
|
|
20240710,122800,1403237070,2795,2795,2795,2795,0
|
|
20240710,122700,1403237070,2795,2790,2795,2790,10001
|
|
20240710,122600,1375287470,2785,2785,2785,2785,12
|
|
20240710,122500,1375254050,2790,2790,2790,2790,15
|
|
20240710,122400,1375212200,2790,2790,2790,2790,3
|
|
20240710,122300,1375203830,2780,2780,2780,2780,0
|
|
20240710,122200,1375203830,2780,2780,2780,2780,1100
|
|
20240710,122100,1372145830,2780,2780,2780,2780,99
|
|
20240710,122000,1371870610,2780,2780,2780,2780,1456
|
|
20240710,121900,1367822930,2780,2790,2790,2780,78
|
|
20240710,121800,1367606030,2780,2780,2780,2780,238
|
|
20240710,121700,1366944390,2780,2780,2780,2780,350
|
|
20240710,121600,1365971390,2780,2780,2790,2780,1111
|
|
20240710,121500,1362872710,2780,2780,2780,2780,23
|
|
20240710,121400,1362808770,2785,2785,2785,2780,729
|
|
20240710,121300,1360780005,2785,2785,2785,2785,203
|
|
20240710,121200,1360214650,2785,2785,2785,2785,1
|
|
20240710,121100,1360211865,2785,2785,2785,2785,788
|
|
20240710,121000,1358017285,2785,2785,2785,2785,353
|
|
20240710,120900,1357034180,2785,2785,2785,2785,800
|
|
20240710,120800,1354806180,2785,2785,2785,2785,100
|
|
20240710,120700,1354527680,2785,2785,2785,2785,40
|
|
20240710,120600,1354416280,2785,2785,2785,2785,1
|
|
20240710,120500,1354413495,2790,2790,2790,2790,0
|
|
20240710,120400,1354413495,2790,2790,2790,2790,6
|
|
20240710,120300,1354396755,2785,2785,2785,2785,0
|
|
20240710,120200,1354396755,2785,2790,2790,2785,2110
|
|
20240710,120100,1348510405,2780,2780,2780,2780,101
|
|
20240710,120000,1348229625,2780,2780,2780,2780,356
|
|
20240710,115900,1347239945,2780,2785,2785,2780,349
|
|
20240710,115800,1346267985,2785,2785,2785,2785,692
|
|
20240710,115700,1344340765,2780,2785,2785,2780,6
|
|
20240710,115600,1344324075,2785,2780,2785,2780,31
|
|
20240710,115500,1344237840,2775,2775,2785,2775,102
|
|
20240710,115400,1343954780,2775,2780,2780,2775,1958
|
|
20240710,115300,1338516940,2780,2780,2780,2780,65
|
|
20240710,115200,1338336240,2785,2785,2785,2785,0
|
|
20240710,115100,1338336240,2785,2785,2785,2785,1005
|
|
20240710,115000,1335537315,2780,2780,2780,2780,500
|
|
20240710,114900,1334147315,2785,2785,2785,2785,5
|
|
20240710,114800,1334133390,2785,2785,2785,2785,0
|
|
20240710,114700,1334133390,2785,2785,2785,2785,11
|
|
20240710,114600,1334102755,2780,2780,2780,2780,0
|
|
20240710,114500,1334102755,2780,2780,2780,2780,187
|
|
20240710,114400,1333582895,2780,2780,2780,2775,166
|
|
20240710,114300,1333121695,2780,2780,2780,2780,106
|
|
20240710,114200,1332827015,2780,2780,2780,2780,352
|
|
20240710,114100,1331848455,2780,2780,2780,2780,2000
|
|
20240710,114000,1326288455,2780,2780,2780,2780,432
|
|
20240710,113900,1325087495,2780,2785,2785,2780,2978
|
|
20240710,113800,1316801690,2785,2785,2785,2785,1601
|
|
20240710,113700,1312342905,2785,2785,2785,2785,1374
|
|
20240710,113600,1308516315,2790,2790,2790,2790,2
|
|
20240710,113500,1308510735,2785,2785,2785,2785,9
|
|
20240710,113400,1308485670,2790,2790,2790,2790,1792
|
|
20240710,113300,1303485990,2795,2795,2795,2795,864
|
|
20240710,113200,1301071110,2795,2795,2795,2790,530
|
|
20240710,113100,1299590570,2790,2790,2790,2790,1393
|
|
20240710,113000,1295704100,2790,2790,2790,2785,518
|
|
20240710,112900,1294260670,2790,2790,2790,2790,76
|
|
20240710,112800,1294048630,2785,2790,2790,2785,502
|
|
20240710,112700,1292649550,2790,2790,2790,2790,109
|
|
20240710,112600,1292345440,2785,2785,2785,2785,28
|
|
20240710,112500,1292267460,2785,2785,2785,2785,70
|
|
20240710,112400,1292072510,2785,2790,2795,2785,260
|
|
20240710,112300,1291346710,2795,2795,2795,2795,10726
|
|
20240710,112200,1261367540,2790,2790,2795,2790,1023
|
|
20240710,112100,1258512870,2800,2790,2800,2790,111
|
|
20240710,112000,1258202180,2790,2790,2800,2790,1660
|
|
20240710,111900,1253562415,2795,2795,2795,2795,2035
|
|
20240710,111800,1247874590,2795,2795,2795,2795,22
|
|
20240710,111700,1247813100,2795,2790,2795,2790,2573
|
|
20240710,111600,1240631685,2795,2795,2795,2795,500
|
|
20240710,111500,1239234185,2790,2790,2790,2790,1000
|
|
20240710,111400,1236444185,2785,2785,2785,2785,575
|
|
20240710,111300,1234842810,2785,2785,2785,2785,1171
|
|
20240710,111200,1231581575,2785,2785,2785,2780,5354
|
|
20240710,111100,1216671070,2785,2785,2785,2785,520
|
|
20240710,111000,1215222870,2785,2790,2790,2785,4390
|
|
20240710,110900,1202975370,2795,2795,2795,2795,107
|
|
20240710,110800,1202676305,2790,2790,2790,2790,23
|
|
20240710,110700,1202612135,2790,2795,2795,2790,277
|
|
20240710,110600,1201838465,2795,2790,2795,2790,4
|
|
20240710,110500,1201827300,2790,2795,2795,2790,1777
|
|
20240710,110400,1196869280,2795,2795,2795,2795,3578
|
|
20240710,110300,1186868770,2790,2795,2795,2790,1668
|
|
20240710,110200,1182206715,2795,2795,2795,2795,287
|
|
20240710,110100,1181404550,2795,2790,2795,2790,2036
|
|
20240710,110000,1175713960,2790,2800,2800,2790,567
|
|
20240710,105900,1174131020,2790,2795,2800,2790,339
|
|
20240710,105800,1173185025,2800,2800,2800,2800,6732
|
|
20240710,105700,1154335425,2800,2800,2800,2790,1026
|
|
20240710,105600,1151472625,2800,2800,2800,2800,1149
|
|
20240710,105500,1148255425,2790,2790,2790,2790,685
|
|
20240710,105400,1146344275,2790,2790,2790,2790,1000
|
|
20240710,105300,1143554275,2790,2790,2790,2790,600
|
|
20240710,105200,1141880275,2790,2790,2790,2790,934
|
|
20240710,105100,1139274415,2790,2795,2800,2790,2881
|
|
20240710,105000,1131209175,2795,2800,2800,2790,367
|
|
20240710,104900,1130185185,2785,2800,2800,2785,108
|
|
20240710,104800,1129883910,2800,2785,2800,2785,4630
|
|
20240710,104700,1116956885,2780,2780,2780,2780,500
|
|
20240710,104600,1115566885,2785,2785,2785,2785,175
|
|
20240710,104500,1115079510,2785,2785,2785,2785,302
|
|
20240710,104400,1114238440,2785,2785,2785,2780,394
|
|
20240710,104300,1113141265,2785,2785,2785,2785,738
|
|
20240710,104200,1111085935,2785,2785,2790,2785,2404
|
|
20240710,104100,1104380785,2790,2790,2790,2790,1
|
|
20240710,104000,1104377995,2790,2785,2790,2785,442
|
|
20240710,103900,1103147020,2785,2785,2790,2780,4825
|
|
20240710,103800,1089700995,2780,2780,2780,2780,50
|
|
20240710,103700,1089561995,2780,2780,2785,2780,2113
|
|
20240710,103600,1083687840,2780,2780,2780,2780,5567
|
|
20240710,103500,1068211580,2780,2780,2780,2780,34
|
|
20240710,103400,1068117060,2780,2780,2780,2780,220
|
|
20240710,103300,1067505460,2780,2780,2780,2780,530
|
|
20240710,103200,1066032060,2785,2780,2785,2780,666
|
|
20240710,103100,1064180250,2780,2780,2780,2780,223
|
|
20240710,103000,1063560310,2780,2780,2785,2780,1017
|
|
20240710,102900,1060731495,2780,2785,2785,2780,912
|
|
20240710,102800,1058193730,2785,2785,2785,2785,1537
|
|
20240710,102700,1053913185,2785,2785,2785,2785,101
|
|
20240710,102600,1053631900,2785,2785,2785,2785,733
|
|
20240710,102500,1051590495,2785,2785,2785,2785,169
|
|
20240710,102400,1051119830,2785,2785,2785,2785,30
|
|
20240710,102300,1051036280,2785,2780,2785,2780,532
|
|
20240710,102200,1049554680,2780,2785,2785,2780,328
|
|
20240710,102100,1048641340,2785,2780,2785,2780,1161
|
|
20240710,102000,1045411760,2780,2780,2785,2780,605
|
|
20240710,101900,1043729855,2780,2780,2780,2780,14
|
|
20240710,101800,1043690935,2780,2785,2785,2780,70
|
|
20240710,101700,1043496135,2785,2785,2785,2785,300
|
|
20240710,101600,1042660635,2785,2790,2790,2785,7320
|
|
20240710,101500,1022263215,2795,2795,2795,2790,776
|
|
20240710,101400,1020094595,2795,2795,2795,2795,2074
|
|
20240710,101300,1014297765,2795,2795,2795,2795,782
|
|
20240710,101200,1012112075,2800,2800,2800,2795,1330
|
|
20240710,101100,1008388445,2800,2800,2800,2800,65
|
|
20240710,101000,1008206445,2795,2800,2800,2790,563
|
|
20240710,100900,1006632970,2800,2800,2800,2795,669
|
|
20240710,100800,1004759985,2800,2795,2800,2790,1410
|
|
20240710,100700,1000814150,2800,2800,2800,2800,2260
|
|
20240710,100600,994486150,2795,2800,2800,2795,202
|
|
20240710,100500,993920555,2805,2790,2805,2785,11907
|
|
20240710,100400,960599835,2795,2790,2795,2790,1136
|
|
20240710,100300,957430390,2780,2790,2790,2780,13
|
|
20240710,100200,957394230,2790,2795,2795,2780,2010
|
|
20240710,100100,951806240,2795,2780,2795,2780,1894
|
|
20240710,100000,946514070,2780,2800,2800,2780,6514
|
|
20240710,095900,928344460,2800,2800,2800,2800,3255
|
|
20240710,095800,919230460,2800,2785,2800,2785,302
|
|
20240710,095700,918389360,2800,2780,2805,2780,5946
|
|
20240710,095600,901750435,2775,2780,2780,2775,3754
|
|
20240710,095500,891314340,2775,2785,2785,2775,2152
|
|
20240710,095400,885329585,2790,2790,2790,2785,52
|
|
20240710,095300,885184575,2795,2795,2795,2795,226
|
|
20240710,095200,884552905,2795,2790,2800,2785,542
|
|
20240710,095100,883040530,2790,2800,2805,2790,6847
|
|
20240710,095000,863868965,2800,2780,2800,2775,5441
|
|
20240710,094900,848675970,2775,2780,2780,2775,443
|
|
20240710,094800,847446545,2780,2785,2785,2780,1868
|
|
20240710,094700,842253020,2785,2785,2785,2785,1
|
|
20240710,094600,842250235,2785,2780,2785,2775,5255
|
|
20240710,094500,827645800,2780,2780,2780,2780,1016
|
|
20240710,094400,824821320,2780,2780,2780,2780,80
|
|
20240710,094300,824598920,2780,2780,2780,2780,366
|
|
20240710,094200,823581440,2780,2780,2780,2780,15
|
|
20240710,094100,823539740,2780,2765,2780,2765,20433
|
|
20240710,094000,766823500,2770,2770,2770,2765,2977
|
|
20240710,093900,758591415,2770,2765,2770,2765,1114
|
|
20240710,093800,755511090,2765,2770,2770,2760,5641
|
|
20240710,093700,739928145,2765,2765,2770,2760,943
|
|
20240710,093600,737320705,2765,2775,2780,2765,18539
|
|
20240710,093500,685948435,2775,2770,2775,2765,2138
|
|
20240710,093400,680032010,2770,2775,2775,2770,2551
|
|
20240710,093300,672965525,2775,2780,2780,2775,2926
|
|
20240710,093200,664845795,2775,2775,2780,2775,209
|
|
20240710,093100,664265815,2775,2780,2780,2775,2372
|
|
20240710,093000,657675795,2780,2785,2785,2780,921
|
|
20240710,092900,655115385,2785,2785,2790,2780,3659
|
|
20240710,092800,644926645,2790,2790,2790,2785,1456
|
|
20240710,092700,640865820,2785,2795,2795,2785,401
|
|
20240710,092600,639748040,2790,2785,2790,2785,2291
|
|
20240710,092500,633362230,2785,2780,2785,2780,138
|
|
20240710,092400,632978505,2780,2780,2780,2780,303
|
|
20240710,092300,632136165,2775,2775,2775,2770,1639
|
|
20240710,092200,627590755,2775,2775,2775,2770,1103
|
|
20240710,092100,624530175,2780,2780,2780,2775,732
|
|
20240710,092000,622497715,2770,2775,2775,2770,1395
|
|
20240710,091900,618627220,2770,2770,2770,2770,1472
|
|
20240710,091800,614549780,2770,2770,2775,2770,1697
|
|
20240710,091700,609843690,2770,2760,2770,2760,17683
|
|
20240710,091600,561006485,2755,2760,2760,2755,2444
|
|
20240710,091500,554266055,2760,2760,2760,2750,24814
|
|
20240710,091400,485876700,2760,2765,2765,2755,32577
|
|
20240710,091300,395935190,2765,2770,2770,2765,2281
|
|
20240710,091200,389625975,2765,2765,2765,2760,4782
|
|
20240710,091100,376403795,2765,2765,2775,2760,5427
|
|
20240710,091000,361401100,2765,2785,2785,2760,13191
|
|
20240710,090900,324873060,2775,2775,2785,2775,3171
|
|
20240710,090800,316059135,2775,2785,2785,2775,3631
|
|
20240710,090700,305982530,2775,2790,2795,2775,8329
|
|
20240710,090600,282769615,2790,2795,2795,2790,2025
|
|
20240710,090500,277113740,2785,2775,2795,2775,4337
|
|
20240710,090400,265009645,2775,2785,2785,2775,999
|
|
20240710,090300,262230115,2785,2770,2785,2770,2360
|
|
20240710,090200,255688065,2785,2775,2790,2770,10624
|
|
20240710,090100,226248150,2775,2795,2795,2765,57785
|
|
20240710,090000,65357095,2810,2800,2810,2795,23343
|