660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,195700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,195600,1737382535,2690,2690,2690,2690,0
|
|
20240719,195500,1737382535,2690,2690,2690,2690,0
|
|
20240719,195400,1737382535,2690,2690,2690,2690,0
|
|
20240719,195300,1737382535,2690,2690,2690,2690,0
|
|
20240719,195200,1737382535,2690,2690,2690,2690,0
|
|
20240719,195100,1737382535,2690,2690,2690,2690,0
|
|
20240719,195000,1737382535,2690,2690,2690,2690,0
|
|
20240719,194900,1737382535,2690,2690,2690,2690,0
|
|
20240719,194800,1737382535,2690,2690,2690,2690,0
|
|
20240719,194700,1737382535,2690,2690,2690,2690,0
|
|
20240719,194600,1737382535,2690,2690,2690,2690,0
|
|
20240719,194500,1737382535,2690,2690,2690,2690,0
|
|
20240719,194400,1737382535,2690,2690,2690,2690,0
|
|
20240719,194300,1737382535,2690,2690,2690,2690,0
|
|
20240719,194200,1737382535,2690,2690,2690,2690,0
|
|
20240719,194100,1737382535,2690,2690,2690,2690,0
|
|
20240719,194000,1737382535,2690,2690,2690,2690,0
|
|
20240719,193900,1737382535,2690,2690,2690,2690,0
|
|
20240719,193800,1737382535,2690,2690,2690,2690,0
|
|
20240719,193700,1737382535,2690,2690,2690,2690,0
|
|
20240719,193600,1737382535,2690,2690,2690,2690,0
|
|
20240719,193500,1737382535,2690,2690,2690,2690,0
|
|
20240719,193400,1737382535,2690,2690,2690,2690,0
|
|
20240719,193300,1737382535,2690,2690,2690,2690,0
|
|
20240719,193200,1737382535,2690,2690,2690,2690,0
|
|
20240719,193100,1737382535,2690,2690,2690,2690,0
|
|
20240719,193000,1737382535,2690,2690,2690,2690,0
|
|
20240719,192900,1737382535,2690,2690,2690,2690,0
|
|
20240719,192800,1737382535,2690,2690,2690,2690,0
|
|
20240719,192700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,192600,1737382535,2690,2690,2690,2690,0
|
|
20240719,192500,1737382535,2690,2690,2690,2690,0
|
|
20240719,192400,1737382535,2690,2690,2690,2690,0
|
|
20240719,192300,1737382535,2690,2690,2690,2690,0
|
|
20240719,192200,1737382535,2690,2690,2690,2690,0
|
|
20240719,192100,1737382535,2690,2690,2690,2690,0
|
|
20240719,192000,1737382535,2690,2690,2690,2690,0
|
|
20240719,191900,1737382535,2690,2690,2690,2690,0
|
|
20240719,191800,1737382535,2690,2690,2690,2690,0
|
|
20240719,191700,1737382535,2690,2690,2690,2690,0
|
|
20240719,191600,1737382535,2690,2690,2690,2690,0
|
|
20240719,191500,1737382535,2690,2690,2690,2690,0
|
|
20240719,191400,1737382535,2690,2690,2690,2690,0
|
|
20240719,191300,1737382535,2690,2690,2690,2690,0
|
|
20240719,191200,1737382535,2690,2690,2690,2690,0
|
|
20240719,191100,1737382535,2690,2690,2690,2690,0
|
|
20240719,191000,1737382535,2690,2690,2690,2690,0
|
|
20240719,190900,1737382535,2690,2690,2690,2690,0
|
|
20240719,190800,1737382535,2690,2690,2690,2690,0
|
|
20240719,190700,1737382535,2690,2690,2690,2690,0
|
|
20240719,190600,1737382535,2690,2690,2690,2690,0
|
|
20240719,190500,1737382535,2690,2690,2690,2690,0
|
|
20240719,190400,1737382535,2690,2690,2690,2690,0
|
|
20240719,190300,1737382535,2690,2690,2690,2690,0
|
|
20240719,190200,1737382535,2690,2690,2690,2690,0
|
|
20240719,190100,1737382535,2690,2690,2690,2690,0
|
|
20240719,190000,1737382535,2690,2690,2690,2690,0
|
|
20240719,185900,1737382535,2690,2690,2690,2690,0
|
|
20240719,185800,1737382535,2690,2690,2690,2690,0
|
|
20240719,185700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,185600,1737382535,2690,2690,2690,2690,0
|
|
20240719,185500,1737382535,2690,2690,2690,2690,0
|
|
20240719,185400,1737382535,2690,2690,2690,2690,0
|
|
20240719,185300,1737382535,2690,2690,2690,2690,0
|
|
20240719,185200,1737382535,2690,2690,2690,2690,0
|
|
20240719,185100,1737382535,2690,2690,2690,2690,0
|
|
20240719,185000,1737382535,2690,2690,2690,2690,0
|
|
20240719,184900,1737382535,2690,2690,2690,2690,0
|
|
20240719,184800,1737382535,2690,2690,2690,2690,0
|
|
20240719,184700,1737382535,2690,2690,2690,2690,0
|
|
20240719,184600,1737382535,2690,2690,2690,2690,0
|
|
20240719,184500,1737382535,2690,2690,2690,2690,0
|
|
20240719,184400,1737382535,2690,2690,2690,2690,0
|
|
20240719,184300,1737382535,2690,2690,2690,2690,0
|
|
20240719,184200,1737382535,2690,2690,2690,2690,0
|
|
20240719,184100,1737382535,2690,2690,2690,2690,0
|
|
20240719,184000,1737382535,2690,2690,2690,2690,0
|
|
20240719,183900,1737382535,2690,2690,2690,2690,0
|
|
20240719,183800,1737382535,2690,2690,2690,2690,0
|
|
20240719,183700,1737382535,2690,2690,2690,2690,0
|
|
20240719,183600,1737382535,2690,2690,2690,2690,0
|
|
20240719,183500,1737382535,2690,2690,2690,2690,0
|
|
20240719,183400,1737382535,2690,2690,2690,2690,0
|
|
20240719,183300,1737382535,2690,2690,2690,2690,0
|
|
20240719,183200,1737382535,2690,2690,2690,2690,0
|
|
20240719,183100,1737382535,2690,2690,2690,2690,0
|
|
20240719,183000,1737382535,2690,2690,2690,2690,0
|
|
20240719,182900,1737382535,2690,2690,2690,2690,0
|
|
20240719,182800,1737382535,2690,2690,2690,2690,0
|
|
20240719,182700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,182600,1737382535,2690,2690,2690,2690,0
|
|
20240719,182500,1737382535,2690,2690,2690,2690,0
|
|
20240719,182400,1737382535,2690,2690,2690,2690,0
|
|
20240719,182300,1737382535,2690,2690,2690,2690,0
|
|
20240719,182200,1737382535,2690,2690,2690,2690,0
|
|
20240719,182100,1737382535,2690,2690,2690,2690,0
|
|
20240719,182000,1737382535,2690,2690,2690,2690,0
|
|
20240719,181900,1737382535,2690,2690,2690,2690,0
|
|
20240719,181800,1737382535,2690,2690,2690,2690,0
|
|
20240719,181700,1737382535,2690,2690,2690,2690,0
|
|
20240719,181600,1737382535,2690,2690,2690,2690,0
|
|
20240719,181500,1737382535,2690,2690,2690,2690,0
|
|
20240719,181400,1737382535,2690,2690,2690,2690,0
|
|
20240719,181300,1737382535,2690,2690,2690,2690,0
|
|
20240719,181200,1737382535,2690,2690,2690,2690,0
|
|
20240719,181100,1737382535,2690,2690,2690,2690,0
|
|
20240719,181000,1737382535,2690,2690,2690,2690,0
|
|
20240719,180900,1737382535,2690,2690,2690,2690,0
|
|
20240719,180800,1737382535,2690,2690,2690,2690,0
|
|
20240719,180700,1737382535,2690,2690,2690,2690,0
|
|
20240719,180600,1737382535,2690,2690,2690,2690,0
|
|
20240719,180500,1737382535,2690,2690,2690,2690,0
|
|
20240719,180400,1737382535,2690,2690,2690,2690,0
|
|
20240719,180300,1737382535,2690,2690,2690,2690,0
|
|
20240719,180200,1737382535,2690,2690,2690,2690,0
|
|
20240719,180100,1737382535,2690,2690,2690,2690,0
|
|
20240719,180000,1737382535,2690,2690,2690,2690,0
|
|
20240719,175900,1737382535,2690,2690,2690,2690,0
|
|
20240719,175800,1737382535,2690,2690,2690,2690,0
|
|
20240719,175700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,175600,1737382535,2690,2690,2690,2690,0
|
|
20240719,175500,1737382535,2690,2690,2690,2690,0
|
|
20240719,175400,1737382535,2690,2690,2690,2690,0
|
|
20240719,175300,1737382535,2690,2690,2690,2690,0
|
|
20240719,175200,1737382535,2690,2690,2690,2690,0
|
|
20240719,175100,1737382535,2690,2690,2690,2690,0
|
|
20240719,175000,1737382535,2690,2690,2690,2690,0
|
|
20240719,174900,1737382535,2690,2690,2690,2690,0
|
|
20240719,174800,1737382535,2690,2690,2690,2690,0
|
|
20240719,174700,1737382535,2690,2690,2690,2690,0
|
|
20240719,174600,1737382535,2690,2690,2690,2690,0
|
|
20240719,174500,1737382535,2690,2690,2690,2690,0
|
|
20240719,174400,1737382535,2690,2690,2690,2690,0
|
|
20240719,174300,1737382535,2690,2690,2690,2690,0
|
|
20240719,174200,1737382535,2690,2690,2690,2690,0
|
|
20240719,174100,1737382535,2690,2690,2690,2690,0
|
|
20240719,174000,1737382535,2690,2690,2690,2690,0
|
|
20240719,173900,1737382535,2690,2690,2690,2690,0
|
|
20240719,173800,1737382535,2690,2690,2690,2690,0
|
|
20240719,173700,1737382535,2690,2690,2690,2690,0
|
|
20240719,173600,1737382535,2690,2690,2690,2690,0
|
|
20240719,173500,1737382535,2690,2690,2690,2690,0
|
|
20240719,173400,1737382535,2690,2690,2690,2690,0
|
|
20240719,173300,1737382535,2690,2690,2690,2690,0
|
|
20240719,173200,1737382535,2690,2690,2690,2690,0
|
|
20240719,173100,1737382535,2690,2690,2690,2690,0
|
|
20240719,173000,1737382535,2690,2690,2690,2690,0
|
|
20240719,172900,1737382535,2690,2690,2690,2690,0
|
|
20240719,172800,1737382535,2690,2690,2690,2690,0
|
|
20240719,172700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,172600,1737382535,2690,2690,2690,2690,0
|
|
20240719,172500,1737382535,2690,2690,2690,2690,0
|
|
20240719,172400,1737382535,2690,2690,2690,2690,0
|
|
20240719,172300,1737382535,2690,2690,2690,2690,0
|
|
20240719,172200,1737382535,2690,2690,2690,2690,0
|
|
20240719,172100,1737382535,2690,2690,2690,2690,0
|
|
20240719,172000,1737382535,2690,2690,2690,2690,0
|
|
20240719,171900,1737382535,2690,2690,2690,2690,0
|
|
20240719,171800,1737382535,2690,2690,2690,2690,0
|
|
20240719,171700,1737382535,2690,2690,2690,2690,0
|
|
20240719,171600,1737382535,2690,2690,2690,2690,0
|
|
20240719,171500,1737382535,2690,2690,2690,2690,0
|
|
20240719,171400,1737382535,2690,2690,2690,2690,0
|
|
20240719,171300,1737382535,2690,2690,2690,2690,0
|
|
20240719,171200,1737382535,2690,2690,2690,2690,0
|
|
20240719,171100,1737382535,2690,2690,2690,2690,0
|
|
20240719,171000,1737382535,2690,2690,2690,2690,0
|
|
20240719,170900,1737382535,2690,2690,2690,2690,0
|
|
20240719,170800,1737382535,2690,2690,2690,2690,0
|
|
20240719,170700,1737382535,2690,2690,2690,2690,0
|
|
20240719,170600,1737382535,2690,2690,2690,2690,0
|
|
20240719,170500,1737382535,2690,2690,2690,2690,0
|
|
20240719,170400,1737382535,2690,2690,2690,2690,0
|
|
20240719,170300,1737382535,2690,2690,2690,2690,0
|
|
20240719,170200,1737382535,2690,2690,2690,2690,0
|
|
20240719,170100,1737382535,2690,2690,2690,2690,0
|
|
20240719,170000,1737382535,2690,2690,2690,2690,0
|
|
20240719,165900,1737382535,2690,2690,2690,2690,0
|
|
20240719,165800,1737382535,2690,2690,2690,2690,0
|
|
20240719,165700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,165600,1737382535,2690,2690,2690,2690,0
|
|
20240719,165500,1737382535,2690,2690,2690,2690,0
|
|
20240719,165400,1737382535,2690,2690,2690,2690,0
|
|
20240719,165300,1737382535,2690,2690,2690,2690,0
|
|
20240719,165200,1737382535,2690,2690,2690,2690,0
|
|
20240719,165100,1737382535,2690,2690,2690,2690,0
|
|
20240719,165000,1737382535,2690,2690,2690,2690,0
|
|
20240719,164900,1737382535,2690,2690,2690,2690,0
|
|
20240719,164800,1737382535,2690,2690,2690,2690,0
|
|
20240719,164700,1737382535,2690,2690,2690,2690,0
|
|
20240719,164600,1737382535,2690,2690,2690,2690,0
|
|
20240719,164500,1737382535,2690,2690,2690,2690,0
|
|
20240719,164400,1737382535,2690,2690,2690,2690,0
|
|
20240719,164300,1737382535,2690,2690,2690,2690,0
|
|
20240719,164200,1737382535,2690,2690,2690,2690,0
|
|
20240719,164100,1737382535,2690,2690,2690,2690,0
|
|
20240719,164000,1737382535,2690,2690,2690,2690,0
|
|
20240719,163900,1737382535,2690,2690,2690,2690,0
|
|
20240719,163800,1737382535,2690,2690,2690,2690,0
|
|
20240719,163700,1737382535,2690,2690,2690,2690,0
|
|
20240719,163600,1737382535,2690,2690,2690,2690,0
|
|
20240719,163500,1737382535,2690,2690,2690,2690,0
|
|
20240719,163400,1737382535,2690,2690,2690,2690,0
|
|
20240719,163300,1737382535,2690,2690,2690,2690,0
|
|
20240719,163200,1737382535,2690,2690,2690,2690,0
|
|
20240719,163100,1737382535,2690,2690,2690,2690,0
|
|
20240719,163000,1737382535,2690,2690,2690,2690,0
|
|
20240719,162900,1737382535,2690,2690,2690,2690,0
|
|
20240719,162800,1737382535,2690,2690,2690,2690,0
|
|
20240719,162700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,162600,1737382535,2690,2690,2690,2690,0
|
|
20240719,162500,1737382535,2690,2690,2690,2690,0
|
|
20240719,162400,1737382535,2690,2690,2690,2690,0
|
|
20240719,162300,1737382535,2690,2690,2690,2690,0
|
|
20240719,162200,1737382535,2690,2690,2690,2690,0
|
|
20240719,162100,1737382535,2690,2690,2690,2690,0
|
|
20240719,162000,1737382535,2690,2690,2690,2690,0
|
|
20240719,161900,1737382535,2690,2690,2690,2690,0
|
|
20240719,161800,1737382535,2690,2690,2690,2690,0
|
|
20240719,161700,1737382535,2690,2690,2690,2690,0
|
|
20240719,161600,1737382535,2690,2690,2690,2690,0
|
|
20240719,161500,1737382535,2690,2690,2690,2690,0
|
|
20240719,161400,1737382535,2690,2690,2690,2690,0
|
|
20240719,161300,1737382535,2690,2690,2690,2690,0
|
|
20240719,161200,1737382535,2690,2690,2690,2690,0
|
|
20240719,161100,1737382535,2690,2690,2690,2690,0
|
|
20240719,161000,1737382535,2690,2690,2690,2690,0
|
|
20240719,160900,1737382535,2690,2690,2690,2690,0
|
|
20240719,160800,1737382535,2690,2690,2690,2690,0
|
|
20240719,160700,1737382535,2690,2690,2690,2690,0
|
|
20240719,160600,1737382535,2690,2690,2690,2690,0
|
|
20240719,160500,1737382535,2690,2690,2690,2690,0
|
|
20240719,160400,1737382535,2690,2690,2690,2690,0
|
|
20240719,160300,1737382535,2690,2690,2690,2690,0
|
|
20240719,160200,1737382535,2690,2690,2690,2690,0
|
|
20240719,160100,1737382535,2690,2690,2690,2690,0
|
|
20240719,160000,1737382535,2690,2690,2690,2690,0
|
|
20240719,155900,1737382535,2690,2690,2690,2690,0
|
|
20240719,155800,1737382535,2690,2690,2690,2690,0
|
|
20240719,155700,1737382535,2690,2690,2690,2690,16921
|
|
20240719,155600,1737382535,2690,2690,2690,2690,0
|
|
20240719,155500,1737382535,2690,2690,2690,2690,0
|
|
20240719,155400,1737382535,2690,2690,2690,2690,0
|
|
20240719,155300,1737382535,2690,2690,2690,2690,0
|
|
20240719,155200,1737382535,2690,2690,2690,2690,0
|
|
20240719,155100,1737382535,2690,2690,2690,2690,0
|
|
20240719,155000,1737382535,2690,2690,2690,2690,0
|
|
20240719,154900,1737382535,2690,2690,2690,2690,0
|
|
20240719,154800,1737382535,2690,2690,2690,2690,0
|
|
20240719,154700,1737382535,2690,2690,2690,2690,0
|
|
20240719,154600,1737382535,2690,2690,2690,2690,0
|
|
20240719,154500,1737382535,2690,2690,2690,2690,0
|
|
20240719,154400,1737382535,2690,2690,2690,2690,0
|
|
20240719,154300,1737382535,2690,2690,2690,2690,0
|
|
20240719,154200,1737382535,2690,2690,2690,2690,0
|
|
20240719,154100,1737382535,2690,2690,2690,2690,0
|
|
20240719,154000,1737382535,2690,2690,2690,2690,0
|
|
20240719,153900,1737382535,2690,2690,2690,2690,0
|
|
20240719,153800,1737382535,2690,2690,2690,2690,0
|
|
20240719,153700,1737382535,2690,2690,2690,2690,0
|
|
20240719,153600,1737382535,2690,2690,2690,2690,0
|
|
20240719,153500,1737382535,2690,2690,2690,2690,0
|
|
20240719,153400,1737382535,2690,2690,2690,2690,0
|
|
20240719,153300,1737382535,2690,2690,2690,2690,0
|
|
20240719,153200,1737382535,2690,2690,2690,2690,0
|
|
20240719,153100,1737382535,2690,2690,2690,2690,0
|
|
20240719,153000,1737382535,2690,2690,2690,2690,16921
|
|
20240719,152900,1691865045,2690,2690,2690,2690,0
|
|
20240719,152800,1691865045,2690,2690,2690,2690,0
|
|
20240719,152700,1691865045,2690,2690,2690,2690,0
|
|
20240719,152600,1691865045,2690,2690,2690,2690,0
|
|
20240719,152500,1691865045,2690,2690,2690,2690,0
|
|
20240719,152400,1691865045,2690,2690,2690,2690,0
|
|
20240719,152300,1691865045,2690,2690,2690,2690,0
|
|
20240719,152200,1691865045,2690,2690,2690,2690,0
|
|
20240719,152100,1691865045,2690,2690,2690,2690,0
|
|
20240719,152000,1691865045,2690,2690,2690,2690,0
|
|
20240719,151900,1691865045,2690,2690,2690,2685,217
|
|
20240719,151800,1691282240,2690,2690,2690,2685,372
|
|
20240719,151700,1690282580,2690,2685,2690,2685,890
|
|
20240719,151600,1687889640,2685,2685,2690,2685,150
|
|
20240719,151500,1687486725,2690,2685,2690,2685,1314
|
|
20240719,151400,1683953495,2690,2690,2690,2685,2747
|
|
20240719,151300,1676572745,2685,2685,2690,2685,2343
|
|
20240719,151200,1670281525,2685,2685,2690,2685,769
|
|
20240719,151100,1668215480,2685,2685,2690,2685,501
|
|
20240719,151000,1666870250,2685,2685,2690,2685,223
|
|
20240719,150900,1666271395,2685,2685,2690,2685,208
|
|
20240719,150800,1665712745,2690,2685,2690,2685,114
|
|
20240719,150700,1665406600,2685,2685,2685,2685,30
|
|
20240719,150600,1665326050,2695,2685,2695,2685,51
|
|
20240719,150500,1665189000,2685,2690,2695,2685,5142
|
|
20240719,150400,1651357100,2690,2690,2695,2690,842
|
|
20240719,150300,1649091535,2690,2690,2690,2690,1
|
|
20240719,150200,1649088845,2695,2690,2695,2690,23
|
|
20240719,150100,1649026950,2690,2690,2695,2690,226
|
|
20240719,150000,1648418980,2690,2685,2690,2685,611
|
|
20240719,145900,1646775395,2690,2690,2690,2685,1039
|
|
20240719,145800,1643982075,2690,2690,2690,2690,48
|
|
20240719,145700,1643852955,2690,2690,2690,2685,110
|
|
20240719,145600,1643557065,2695,2695,2695,2690,309
|
|
20240719,145500,1642724565,2695,2690,2695,2690,2647
|
|
20240719,145400,1635600925,2685,2685,2690,2685,2016
|
|
20240719,145300,1630177895,2690,2690,2690,2685,39731
|
|
20240719,145200,1523312590,2690,2690,2690,2690,3
|
|
20240719,145100,1523304520,2695,2690,2700,2690,603
|
|
20240719,145000,1521678770,2695,2695,2695,2695,4400
|
|
20240719,144900,1509820770,2695,2690,2695,2690,1603
|
|
20240719,144800,1505500700,2695,2695,2695,2695,1
|
|
20240719,144700,1505498005,2690,2690,2695,2690,3003
|
|
20240719,144600,1497417360,2690,2690,2690,2690,170
|
|
20240719,144500,1496960060,2695,2690,2695,2690,391
|
|
20240719,144400,1495908245,2690,2695,2695,2690,1672
|
|
20240719,144300,1491408220,2695,2700,2700,2690,102
|
|
20240719,144200,1491133330,2690,2695,2700,2690,20389
|
|
20240719,144100,1436266635,2695,2695,2695,2695,0
|
|
20240719,144000,1436266635,2695,2695,2695,2695,2039
|
|
20240719,143900,1430771530,2695,2695,2695,2695,1
|
|
20240719,143800,1430768835,2695,2700,2700,2695,3
|
|
20240719,143700,1430760740,2700,2695,2700,2695,2
|
|
20240719,143600,1430755345,2695,2695,2700,2695,22
|
|
20240719,143500,1430696005,2700,2690,2700,2690,9802
|
|
20240719,143400,1404282115,2690,2690,2695,2690,1178
|
|
20240719,143300,1401113245,2695,2690,2695,2690,119
|
|
20240719,143200,1400792545,2690,2690,2690,2690,195
|
|
20240719,143100,1400267995,2690,2695,2695,2690,453
|
|
20240719,143000,1399047420,2695,2690,2695,2690,424
|
|
20240719,142900,1397905005,2690,2695,2695,2690,98
|
|
20240719,142800,1397641030,2695,2695,2695,2690,187
|
|
20240719,142700,1397137070,2695,2695,2695,2695,1291
|
|
20240719,142600,1393657825,2690,2690,2690,2690,28
|
|
20240719,142500,1393582505,2695,2695,2695,2695,1484
|
|
20240719,142400,1389583125,2690,2695,2695,2690,119
|
|
20240719,142300,1389262430,2690,2695,2695,2690,579
|
|
20240719,142200,1387704625,2695,2695,2695,2690,23
|
|
20240719,142100,1387642650,2690,2690,2695,2690,502
|
|
20240719,142000,1386289770,2690,2695,2695,2690,1048
|
|
20240719,141900,1383470540,2695,2695,2695,2690,156
|
|
20240719,141800,1383050130,2695,2695,2695,2695,287
|
|
20240719,141700,1382276665,2690,2690,2690,2690,421
|
|
20240719,141600,1381144175,2690,2695,2695,2690,1202
|
|
20240719,141500,1377904790,2695,2695,2695,2690,48
|
|
20240719,141400,1377775435,2695,2690,2695,2690,54
|
|
20240719,141300,1377629910,2695,2690,2695,2690,2984
|
|
20240719,141200,1369597870,2695,2695,2700,2690,541
|
|
20240719,141100,1368139875,2695,2695,2700,2695,1388
|
|
20240719,141000,1364399210,2695,2690,2695,2690,4048
|
|
20240719,140900,1353494995,2690,2690,2695,2690,173
|
|
20240719,140800,1353029620,2690,2690,2690,2690,1
|
|
20240719,140700,1353026930,2690,2690,2690,2690,228
|
|
20240719,140600,1352413610,2695,2690,2695,2690,187
|
|
20240719,140500,1351910550,2695,2695,2695,2690,38
|
|
20240719,140400,1351808145,2695,2690,2695,2690,26
|
|
20240719,140300,1351738175,2690,2690,2690,2690,2
|
|
20240719,140200,1351732795,2695,2695,2695,2695,190
|
|
20240719,140100,1351220745,2695,2690,2695,2690,464
|
|
20240719,140000,1349970275,2690,2690,2695,2690,214
|
|
20240719,135900,1349394590,2695,2695,2695,2695,197
|
|
20240719,135800,1348863675,2700,2695,2700,2695,421
|
|
20240719,135700,1347729010,2690,2690,2690,2690,175
|
|
20240719,135600,1347258260,2700,2695,2700,2695,2991
|
|
20240719,135500,1339197280,2695,2695,2695,2695,0
|
|
20240719,135400,1339197280,2695,2695,2695,2695,214
|
|
20240719,135300,1338620550,2695,2700,2700,2695,4
|
|
20240719,135200,1338609760,2695,2700,2700,2695,202
|
|
20240719,135100,1338065320,2700,2695,2700,2695,1215
|
|
20240719,135000,1334790860,2700,2700,2700,2700,0
|
|
20240719,134900,1334790860,2700,2695,2700,2695,201
|
|
20240719,134800,1334249135,2700,2700,2700,2695,32
|
|
20240719,134700,1334162740,2695,2695,2700,2695,219
|
|
20240719,134600,1333572510,2700,2695,2700,2695,1913
|
|
20240719,134500,1328412420,2700,2700,2700,2700,0
|
|
20240719,134400,1328412420,2700,2695,2700,2695,26
|
|
20240719,134300,1328342345,2695,2695,2695,2695,1
|
|
20240719,134200,1328339650,2695,2695,2695,2695,1
|
|
20240719,134100,1328336955,2695,2695,2695,2695,26
|
|
20240719,134000,1328266885,2695,2695,2700,2695,2997
|
|
20240719,133900,1320189820,2695,2695,2695,2690,926
|
|
20240719,133800,1317694255,2690,2685,2690,2685,394
|
|
20240719,133700,1316634505,2690,2695,2695,2690,92
|
|
20240719,133600,1316386775,2695,2690,2695,2690,1007
|
|
20240719,133500,1313675045,2685,2690,2690,2685,32
|
|
20240719,133400,1313588975,2685,2690,2690,2685,259
|
|
20240719,133300,1312892395,2690,2690,2690,2685,1347
|
|
20240719,133200,1309268975,2690,2685,2690,2685,241
|
|
20240719,133100,1308621060,2685,2685,2685,2685,20
|
|
20240719,133000,1308567360,2690,2685,2690,2685,946
|
|
20240719,132900,1306022730,2685,2685,2690,2685,261
|
|
20240719,132800,1305321605,2685,2685,2685,2685,25
|
|
20240719,132700,1305254480,2690,2690,2690,2685,256
|
|
20240719,132600,1304566715,2685,2685,2685,2685,171
|
|
20240719,132500,1304107580,2685,2685,2685,2685,25
|
|
20240719,132400,1304040455,2685,2685,2685,2685,191
|
|
20240719,132300,1303527620,2690,2685,2690,2685,95
|
|
20240719,132200,1303272080,2690,2685,2690,2685,1077
|
|
20240719,132100,1300379610,2685,2685,2690,2685,399
|
|
20240719,132000,1299306435,2690,2685,2690,2685,1313
|
|
20240719,131900,1295780970,2685,2690,2690,2685,122
|
|
20240719,131800,1295452800,2685,2685,2690,2685,444
|
|
20240719,131700,1294260375,2685,2685,2685,2685,202
|
|
20240719,131600,1293718005,2685,2685,2685,2685,171
|
|
20240719,131500,1293258870,2685,2690,2690,2685,74
|
|
20240719,131400,1293059930,2685,2685,2685,2685,2
|
|
20240719,131300,1293054560,2690,2690,2690,2690,100
|
|
20240719,131200,1292785560,2690,2685,2690,2685,997
|
|
20240719,131100,1290104640,2685,2685,2685,2685,71
|
|
20240719,131000,1289914005,2685,2685,2685,2685,401
|
|
20240719,130900,1288837320,2685,2685,2685,2685,36
|
|
20240719,130800,1288740660,2685,2685,2685,2685,3
|
|
20240719,130700,1288732605,2685,2685,2685,2685,5
|
|
20240719,130600,1288719180,2685,2685,2685,2685,1
|
|
20240719,130500,1288716495,2685,2685,2685,2685,20
|
|
20240719,130400,1288662795,2690,2685,2690,2685,8
|
|
20240719,130300,1288641280,2685,2685,2690,2685,3381
|
|
20240719,130200,1279548265,2685,2690,2690,2685,26
|
|
20240719,130100,1279478450,2685,2685,2685,2685,301
|
|
20240719,130000,1278670265,2685,2690,2690,2685,2
|
|
20240719,125900,1278664890,2685,2685,2690,2685,349
|
|
20240719,125800,1277727820,2685,2685,2685,2685,185
|
|
20240719,125700,1277231095,2685,2685,2685,2685,144
|
|
20240719,125600,1276844455,2690,2685,2690,2685,197
|
|
20240719,125500,1276315500,2685,2685,2685,2685,424
|
|
20240719,125400,1275177060,2685,2685,2685,2685,200
|
|
20240719,125300,1274640060,2685,2690,2690,2685,169
|
|
20240719,125200,1274186175,2685,2685,2685,2685,2229
|
|
20240719,125100,1268201310,2685,2685,2685,2685,145
|
|
20240719,125000,1267811985,2685,2685,2685,2685,144
|
|
20240719,124900,1267425345,2690,2685,2690,2685,2027
|
|
20240719,124800,1261972850,2685,2690,2690,2685,547
|
|
20240719,124700,1260503890,2690,2690,2690,2690,10
|
|
20240719,124600,1260476990,2690,2690,2690,2685,1020
|
|
20240719,124500,1257735050,2695,2680,2695,2680,1517
|
|
20240719,124400,1253654755,2685,2685,2685,2685,1358
|
|
20240719,124300,1250008525,2690,2685,2690,2685,227
|
|
20240719,124200,1249398735,2690,2690,2690,2690,36
|
|
20240719,124100,1249301895,2685,2680,2685,2680,388
|
|
20240719,124000,1248260835,2685,2685,2685,2685,334
|
|
20240719,123900,1247364045,2680,2680,2685,2680,618
|
|
20240719,123800,1245707730,2680,2680,2680,2680,1252
|
|
20240719,123700,1242352370,2680,2685,2685,2680,402
|
|
20240719,123600,1241274830,2680,2685,2685,2680,227
|
|
20240719,123500,1240666195,2685,2685,2685,2685,160
|
|
20240719,123400,1240236595,2680,2685,2685,2680,572
|
|
20240719,123300,1238701520,2685,2685,2685,2680,179
|
|
20240719,123200,1238221005,2685,2685,2685,2685,1076
|
|
20240719,123100,1235331945,2685,2685,2685,2685,697
|
|
20240719,123000,1233460500,2680,2680,2685,2680,2160
|
|
20240719,122900,1227671695,2680,2680,2680,2680,145
|
|
20240719,122800,1227283095,2685,2685,2685,2685,5
|
|
20240719,122700,1227269670,2685,2685,2685,2680,1060
|
|
20240719,122600,1224424290,2680,2685,2685,2680,2159
|
|
20240719,122500,1218627480,2680,2690,2690,2680,2315
|
|
20240719,122400,1212411650,2685,2685,2685,2685,4364
|
|
20240719,122300,1200694310,2685,2690,2690,2685,1144
|
|
20240719,122200,1197617670,2685,2690,2690,2685,175
|
|
20240719,122100,1197147645,2690,2685,2690,2685,48
|
|
20240719,122000,1197018715,2685,2690,2690,2680,216
|
|
20240719,121900,1196438455,2690,2685,2690,2680,635
|
|
20240719,121800,1194734975,2685,2690,2690,2680,126
|
|
20240719,121700,1194396555,2680,2685,2690,2680,10582
|
|
20240719,121600,1165933950,2680,2685,2685,2680,5184
|
|
20240719,121500,1152015630,2685,2680,2685,2680,284
|
|
20240719,121400,1151253815,2685,2680,2685,2680,669
|
|
20240719,121300,1149458565,2685,2680,2685,2680,168
|
|
20240719,121200,1149008215,2680,2680,2680,2680,0
|
|
20240719,121100,1149008215,2680,2685,2685,2680,501
|
|
20240719,121000,1147663750,2680,2680,2685,2680,213
|
|
20240719,120900,1147092905,2680,2680,2685,2680,310
|
|
20240719,120800,1146261855,2685,2685,2685,2680,28
|
|
20240719,120700,1146186680,2685,2690,2690,2685,880
|
|
20240719,120600,1143823805,2685,2685,2685,2685,637
|
|
20240719,120500,1142113460,2685,2685,2685,2685,20
|
|
20240719,120400,1142059760,2680,2685,2685,2680,250
|
|
20240719,120300,1141389225,2685,2685,2685,2685,379
|
|
20240719,120200,1140371610,2680,2680,2680,2680,244
|
|
20240719,120100,1139717690,2680,2680,2680,2680,463
|
|
20240719,120000,1138476850,2685,2680,2685,2680,515
|
|
20240719,115900,1137094375,2685,2685,2685,2685,363
|
|
20240719,115800,1136119720,2685,2685,2685,2680,156
|
|
20240719,115700,1135700910,2680,2685,2685,2680,888
|
|
20240719,115600,1133318100,2680,2680,2680,2680,59
|
|
20240719,115500,1133159980,2680,2680,2690,2680,1859
|
|
20240719,115400,1128173695,2685,2685,2685,2680,7700
|
|
20240719,115300,1107534605,2685,2685,2685,2685,228
|
|
20240719,115200,1106922425,2680,2680,2685,2680,403
|
|
20240719,115100,1105842280,2680,2680,2680,2680,27
|
|
20240719,115000,1105769920,2680,2680,2680,2680,380
|
|
20240719,114900,1104751520,2680,2680,2680,2680,58
|
|
20240719,114800,1104596080,2685,2685,2690,2685,82
|
|
20240719,114700,1104375845,2690,2680,2695,2680,524
|
|
20240719,114600,1102969520,2685,2680,2685,2680,469
|
|
20240719,114500,1101712050,2685,2685,2690,2685,5420
|
|
20240719,114400,1087159325,2690,2685,2690,2685,1687
|
|
20240719,114300,1082624720,2685,2685,2685,2685,23
|
|
20240719,114200,1082562965,2685,2685,2690,2685,272
|
|
20240719,114100,1081832590,2680,2685,2685,2680,273
|
|
20240719,114000,1081100700,2685,2675,2685,2675,1068
|
|
20240719,113900,1078238620,2675,2675,2675,2675,58
|
|
20240719,113800,1078083470,2680,2675,2680,2675,430
|
|
20240719,113700,1076932195,2675,2680,2680,2675,54
|
|
20240719,113600,1076787720,2680,2675,2680,2675,1777
|
|
20240719,113500,1072027375,2675,2675,2680,2675,1147
|
|
20240719,113400,1068959000,2685,2680,2685,2670,7798
|
|
20240719,113300,1048037025,2680,2675,2680,2670,756
|
|
20240719,113200,1046015070,2675,2675,2680,2670,384
|
|
20240719,113100,1044987945,2675,2675,2675,2670,743
|
|
20240719,113000,1043000665,2680,2680,2685,2675,545
|
|
20240719,112900,1041542615,2675,2670,2675,2670,773
|
|
20240719,112800,1039475875,2675,2675,2675,2670,190
|
|
20240719,112700,1038967960,2675,2675,2680,2670,19482
|
|
20240719,112600,986895450,2680,2675,2680,2675,161
|
|
20240719,112500,986464735,2675,2680,2680,2675,107
|
|
20240719,112400,986178335,2675,2680,2680,2675,2988
|
|
20240719,112300,978170790,2685,2685,2685,2680,318
|
|
20240719,112200,977318220,2680,2680,2685,2680,433
|
|
20240719,112100,976156735,2685,2680,2685,2680,114
|
|
20240719,112000,975851175,2680,2680,2680,2680,1946
|
|
20240719,111900,970635895,2685,2675,2685,2675,4550
|
|
20240719,111800,958458955,2685,2680,2685,2675,1955
|
|
20240719,111700,953219600,2680,2675,2680,2675,1942
|
|
20240719,111600,948015755,2680,2680,2685,2675,56
|
|
20240719,111500,947865725,2680,2680,2680,2675,182
|
|
20240719,111400,947378300,2685,2685,2685,2675,835
|
|
20240719,111300,945141510,2685,2680,2685,2675,4678
|
|
20240719,111200,932619995,2680,2675,2685,2675,4445
|
|
20240719,111100,920708350,2680,2685,2685,2680,535
|
|
20240719,111000,919274520,2680,2680,2685,2675,491
|
|
20240719,110900,917958665,2690,2675,2690,2675,1881
|
|
20240719,110800,912924215,2680,2680,2680,2675,4370
|
|
20240719,110700,901225475,2680,2670,2680,2670,2524
|
|
20240719,110600,894472320,2670,2690,2695,2670,79450
|
|
20240719,110500,681878965,2690,2690,2690,2685,390
|
|
20240719,110400,680830210,2685,2690,2690,2685,772
|
|
20240719,110300,678755480,2685,2685,2690,2685,674
|
|
20240719,110200,676944825,2690,2690,2690,2685,1330
|
|
20240719,110100,673373535,2690,2700,2700,2685,10977
|
|
20240719,110000,643845595,2695,2700,2700,2695,11993
|
|
20240719,105900,611523460,2700,2700,2700,2695,1747
|
|
20240719,105800,606807715,2695,2695,2695,2695,61
|
|
20240719,105700,606643320,2695,2695,2695,2695,192
|
|
20240719,105600,606125880,2695,2695,2695,2695,5221
|
|
20240719,105500,592055285,2695,2695,2695,2695,59
|
|
20240719,105400,591896280,2695,2695,2695,2695,191
|
|
20240719,105300,591381535,2695,2695,2695,2695,89
|
|
20240719,105200,591141680,2695,2695,2695,2695,203
|
|
20240719,105100,590594595,2695,2695,2695,2695,77
|
|
20240719,105000,590387080,2695,2695,2700,2695,233
|
|
20240719,104900,589759045,2695,2695,2695,2695,2224
|
|
20240719,104800,583765365,2705,2700,2705,2700,24
|
|
20240719,104700,583700560,2695,2695,2695,2695,202
|
|
20240719,104600,583156170,2695,2695,2705,2695,52
|
|
20240719,104500,583016015,2695,2700,2700,2695,153
|
|
20240719,104400,582602970,2700,2700,2700,2700,239
|
|
20240719,104300,581957670,2700,2700,2700,2700,214
|
|
20240719,104200,581379870,2700,2695,2705,2695,330
|
|
20240719,104100,580489520,2700,2705,2705,2700,373
|
|
20240719,104000,579482410,2700,2700,2700,2700,501
|
|
20240719,103900,578129710,2710,2700,2710,2695,337
|
|
20240719,103800,577220315,2695,2695,2700,2695,583
|
|
20240719,103700,575647225,2700,2700,2700,2700,23
|
|
20240719,103600,575585125,2695,2695,2700,2695,2607
|
|
20240719,103500,568556525,2695,2695,2700,2695,1250
|
|
20240719,103400,565185740,2695,2700,2700,2695,100
|
|
20240719,103300,564915985,2700,2700,2700,2695,386
|
|
20240719,103200,563875595,2700,2700,2705,2695,518
|
|
20240719,103100,562477260,2710,2695,2710,2695,5169
|
|
20240719,103000,548535805,2700,2705,2705,2700,17648
|
|
20240719,102900,500886115,2700,2700,2705,2700,955
|
|
20240719,102800,498307605,2700,2705,2705,2700,5505
|
|
20240719,102700,483443180,2705,2705,2705,2705,18178
|
|
20240719,102600,434271690,2705,2710,2710,2705,402
|
|
20240719,102500,433183990,2710,2705,2710,2705,808
|
|
20240719,102400,430994320,2710,2705,2710,2705,654
|
|
20240719,102300,429225245,2705,2710,2710,2705,587
|
|
20240719,102200,427637385,2705,2710,2710,2705,1216
|
|
20240719,102100,424347065,2710,2705,2710,2705,207
|
|
20240719,102000,423786810,2710,2710,2710,2705,117
|
|
20240719,101900,423470100,2710,2705,2710,2705,1457
|
|
20240719,101800,419528610,2705,2710,2710,2705,346
|
|
20240719,101700,418591265,2710,2715,2720,2710,10984
|
|
20240719,101600,388824215,2715,2715,2715,2710,1145
|
|
20240719,101500,385720635,2715,2715,2715,2710,179
|
|
20240719,101400,385235400,2715,2715,2715,2710,661
|
|
20240719,101300,383441135,2715,2715,2720,2715,158
|
|
20240719,101200,383012130,2715,2710,2715,2710,61
|
|
20240719,101100,382846760,2720,2710,2720,2710,54
|
|
20240719,101000,382700240,2715,2720,2720,2710,1088
|
|
20240719,100900,379746010,2720,2715,2720,2710,4281
|
|
20240719,100800,368143765,2720,2720,2720,2720,201
|
|
20240719,100700,367597045,2720,2710,2720,2710,475
|
|
20240719,100600,366309010,2720,2710,2720,2710,50
|
|
20240719,100500,366173270,2720,2720,2720,2710,177
|
|
20240719,100400,365693265,2710,2715,2715,2710,13740
|
|
20240719,100300,328393360,2715,2715,2715,2715,10
|
|
20240719,100200,328366210,2720,2720,2720,2715,320
|
|
20240719,100100,327496045,2720,2715,2720,2715,73
|
|
20240719,100000,327297640,2720,2720,2720,2720,1127
|
|
20240719,095900,324232200,2720,2720,2720,2715,1021
|
|
20240719,095800,321458210,2720,2720,2725,2720,5865
|
|
20240719,095700,305487190,2725,2725,2725,2725,0
|
|
20240719,095600,305487190,2725,2725,2725,2715,115
|
|
20240719,095500,305174080,2725,2720,2725,2720,1058
|
|
20240719,095400,302296030,2715,2720,2725,2715,48
|
|
20240719,095300,302165600,2720,2725,2725,2715,92
|
|
20240719,095200,301915295,2725,2725,2725,2715,1468
|
|
20240719,095100,297924490,2720,2725,2725,2715,4924
|
|
20240719,095000,284535110,2725,2725,2725,2725,11
|
|
20240719,094900,284505135,2720,2725,2725,2720,428
|
|
20240719,094800,283338870,2720,2725,2725,2720,65
|
|
20240719,094700,283161870,2725,2725,2730,2725,2096
|
|
20240719,094600,277448520,2725,2730,2730,2725,436
|
|
20240719,094500,276260375,2730,2730,2730,2720,1030
|
|
20240719,094400,273450060,2730,2720,2730,2720,556
|
|
20240719,094300,271936100,2725,2730,2730,2720,74
|
|
20240719,094200,271734235,2730,2725,2730,2725,23
|
|
20240719,094100,271671525,2720,2725,2725,2720,2128
|
|
20240719,094000,265883300,2725,2730,2730,2725,97
|
|
20240719,093900,265618970,2730,2725,2730,2725,57
|
|
20240719,093800,265463540,2720,2730,2730,2720,359
|
|
20240719,093700,264486950,2730,2730,2730,2725,773
|
|
20240719,093600,262377420,2730,2730,2730,2720,1384
|
|
20240719,093500,258603820,2730,2720,2730,2720,1119
|
|
20240719,093400,255559740,2720,2730,2730,2720,131
|
|
20240719,093300,255203390,2730,2720,2730,2720,470
|
|
20240719,093200,253921725,2720,2720,2720,2715,353
|
|
20240719,093100,252961910,2720,2720,2720,2720,486
|
|
20240719,093000,251639990,2720,2725,2730,2715,4391
|
|
20240719,092900,239698120,2720,2725,2730,2720,10995
|
|
20240719,092800,209737220,2725,2730,2730,2725,1107
|
|
20240719,092700,206715985,2735,2730,2735,2730,372
|
|
20240719,092600,205700295,2735,2730,2735,2730,2170
|
|
20240719,092500,199775030,2735,2735,2740,2730,478
|
|
20240719,092400,198467880,2735,2730,2735,2730,683
|
|
20240719,092300,196603265,2740,2735,2740,2735,37
|
|
20240719,092200,196502000,2730,2730,2730,2725,744
|
|
20240719,092100,194471230,2730,2730,2730,2725,750
|
|
20240719,092000,192427180,2725,2720,2740,2720,559
|
|
20240719,091900,190905965,2730,2730,2730,2720,6420
|
|
20240719,091800,173420640,2735,2735,2735,2730,69
|
|
20240719,091700,173232230,2730,2725,2735,2725,1848
|
|
20240719,091600,168196305,2725,2725,2730,2725,887
|
|
20240719,091500,165779225,2730,2730,2730,2725,4803
|
|
20240719,091400,152670185,2725,2730,2730,2725,119
|
|
20240719,091300,152345555,2730,2725,2730,2725,386
|
|
20240719,091200,151293650,2720,2725,2725,2720,297
|
|
20240719,091100,150485160,2720,2720,2720,2715,12922
|
|
20240719,091000,115340410,2720,2715,2720,2715,997
|
|
20240719,090900,112630040,2715,2720,2720,2715,2345
|
|
20240719,090800,106263015,2715,2725,2725,2715,9099
|
|
20240719,090700,81533640,2720,2730,2730,2720,413
|
|
20240719,090600,80408340,2720,2725,2740,2720,3324
|
|
20240719,090500,71350700,2750,2735,2760,2730,8221
|
|
20240719,090400,48870530,2735,2720,2735,2720,3437
|
|
20240719,090300,39511590,2720,2730,2730,2720,4452
|
|
20240719,090200,27382485,2730,2735,2735,2730,1698
|
|
20240719,090100,22746855,2725,2740,2740,2725,3729
|
|
20240719,090000,12561950,2745,2760,2760,2745,4554
|