661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,195700,1426038860,2640,2640,2640,2640,0
|
|
20240723,195600,1426038860,2640,2640,2640,2640,0
|
|
20240723,195500,1426038860,2640,2640,2640,2640,0
|
|
20240723,195400,1426038860,2640,2640,2640,2640,0
|
|
20240723,195300,1426038860,2640,2640,2640,2640,0
|
|
20240723,195200,1426038860,2640,2640,2640,2640,0
|
|
20240723,195100,1426038860,2640,2640,2640,2640,0
|
|
20240723,195000,1426038860,2640,2640,2640,2640,0
|
|
20240723,194900,1426038860,2640,2640,2640,2640,0
|
|
20240723,194800,1426038860,2640,2640,2640,2640,0
|
|
20240723,194700,1426038860,2640,2640,2640,2640,0
|
|
20240723,194600,1426038860,2640,2640,2640,2640,0
|
|
20240723,194500,1426038860,2640,2640,2640,2640,0
|
|
20240723,194400,1426038860,2640,2640,2640,2640,0
|
|
20240723,194300,1426038860,2640,2640,2640,2640,0
|
|
20240723,194200,1426038860,2640,2640,2640,2640,0
|
|
20240723,194100,1426038860,2640,2640,2640,2640,0
|
|
20240723,194000,1426038860,2640,2640,2640,2640,0
|
|
20240723,193900,1426038860,2640,2640,2640,2640,0
|
|
20240723,193800,1426038860,2640,2640,2640,2640,0
|
|
20240723,193700,1426038860,2640,2640,2640,2640,0
|
|
20240723,193600,1426038860,2640,2640,2640,2640,0
|
|
20240723,193500,1426038860,2640,2640,2640,2640,0
|
|
20240723,193400,1426038860,2640,2640,2640,2640,0
|
|
20240723,193300,1426038860,2640,2640,2640,2640,0
|
|
20240723,193200,1426038860,2640,2640,2640,2640,0
|
|
20240723,193100,1426038860,2640,2640,2640,2640,0
|
|
20240723,193000,1426038860,2640,2640,2640,2640,0
|
|
20240723,192900,1426038860,2640,2640,2640,2640,0
|
|
20240723,192800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,192700,1426038860,2640,2640,2640,2640,0
|
|
20240723,192600,1426038860,2640,2640,2640,2640,0
|
|
20240723,192500,1426038860,2640,2640,2640,2640,0
|
|
20240723,192400,1426038860,2640,2640,2640,2640,0
|
|
20240723,192300,1426038860,2640,2640,2640,2640,0
|
|
20240723,192200,1426038860,2640,2640,2640,2640,0
|
|
20240723,192100,1426038860,2640,2640,2640,2640,0
|
|
20240723,192000,1426038860,2640,2640,2640,2640,0
|
|
20240723,191900,1426038860,2640,2640,2640,2640,0
|
|
20240723,191800,1426038860,2640,2640,2640,2640,0
|
|
20240723,191700,1426038860,2640,2640,2640,2640,0
|
|
20240723,191600,1426038860,2640,2640,2640,2640,0
|
|
20240723,191500,1426038860,2640,2640,2640,2640,0
|
|
20240723,191400,1426038860,2640,2640,2640,2640,0
|
|
20240723,191300,1426038860,2640,2640,2640,2640,0
|
|
20240723,191200,1426038860,2640,2640,2640,2640,0
|
|
20240723,191100,1426038860,2640,2640,2640,2640,0
|
|
20240723,191000,1426038860,2640,2640,2640,2640,0
|
|
20240723,190900,1426038860,2640,2640,2640,2640,0
|
|
20240723,190800,1426038860,2640,2640,2640,2640,0
|
|
20240723,190700,1426038860,2640,2640,2640,2640,0
|
|
20240723,190600,1426038860,2640,2640,2640,2640,0
|
|
20240723,190500,1426038860,2640,2640,2640,2640,0
|
|
20240723,190400,1426038860,2640,2640,2640,2640,0
|
|
20240723,190300,1426038860,2640,2640,2640,2640,0
|
|
20240723,190200,1426038860,2640,2640,2640,2640,0
|
|
20240723,190100,1426038860,2640,2640,2640,2640,0
|
|
20240723,190000,1426038860,2640,2640,2640,2640,0
|
|
20240723,185900,1426038860,2640,2640,2640,2640,0
|
|
20240723,185800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,185700,1426038860,2640,2640,2640,2640,0
|
|
20240723,185600,1426038860,2640,2640,2640,2640,0
|
|
20240723,185500,1426038860,2640,2640,2640,2640,0
|
|
20240723,185400,1426038860,2640,2640,2640,2640,0
|
|
20240723,185300,1426038860,2640,2640,2640,2640,0
|
|
20240723,185200,1426038860,2640,2640,2640,2640,0
|
|
20240723,185100,1426038860,2640,2640,2640,2640,0
|
|
20240723,185000,1426038860,2640,2640,2640,2640,0
|
|
20240723,184900,1426038860,2640,2640,2640,2640,0
|
|
20240723,184800,1426038860,2640,2640,2640,2640,0
|
|
20240723,184700,1426038860,2640,2640,2640,2640,0
|
|
20240723,184600,1426038860,2640,2640,2640,2640,0
|
|
20240723,184500,1426038860,2640,2640,2640,2640,0
|
|
20240723,184400,1426038860,2640,2640,2640,2640,0
|
|
20240723,184300,1426038860,2640,2640,2640,2640,0
|
|
20240723,184200,1426038860,2640,2640,2640,2640,0
|
|
20240723,184100,1426038860,2640,2640,2640,2640,0
|
|
20240723,184000,1426038860,2640,2640,2640,2640,0
|
|
20240723,183900,1426038860,2640,2640,2640,2640,0
|
|
20240723,183800,1426038860,2640,2640,2640,2640,0
|
|
20240723,183700,1426038860,2640,2640,2640,2640,0
|
|
20240723,183600,1426038860,2640,2640,2640,2640,0
|
|
20240723,183500,1426038860,2640,2640,2640,2640,0
|
|
20240723,183400,1426038860,2640,2640,2640,2640,0
|
|
20240723,183300,1426038860,2640,2640,2640,2640,0
|
|
20240723,183200,1426038860,2640,2640,2640,2640,0
|
|
20240723,183100,1426038860,2640,2640,2640,2640,0
|
|
20240723,183000,1426038860,2640,2640,2640,2640,0
|
|
20240723,182900,1426038860,2640,2640,2640,2640,0
|
|
20240723,182800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,182700,1426038860,2640,2640,2640,2640,0
|
|
20240723,182600,1426038860,2640,2640,2640,2640,0
|
|
20240723,182500,1426038860,2640,2640,2640,2640,0
|
|
20240723,182400,1426038860,2640,2640,2640,2640,0
|
|
20240723,182300,1426038860,2640,2640,2640,2640,0
|
|
20240723,182200,1426038860,2640,2640,2640,2640,0
|
|
20240723,182100,1426038860,2640,2640,2640,2640,0
|
|
20240723,182000,1426038860,2640,2640,2640,2640,0
|
|
20240723,181900,1426038860,2640,2640,2640,2640,0
|
|
20240723,181800,1426038860,2640,2640,2640,2640,0
|
|
20240723,181700,1426038860,2640,2640,2640,2640,0
|
|
20240723,181600,1426038860,2640,2640,2640,2640,0
|
|
20240723,181500,1426038860,2640,2640,2640,2640,0
|
|
20240723,181400,1426038860,2640,2640,2640,2640,0
|
|
20240723,181300,1426038860,2640,2640,2640,2640,0
|
|
20240723,181200,1426038860,2640,2640,2640,2640,0
|
|
20240723,181100,1426038860,2640,2640,2640,2640,0
|
|
20240723,181000,1426038860,2640,2640,2640,2640,0
|
|
20240723,180900,1426038860,2640,2640,2640,2640,0
|
|
20240723,180800,1426038860,2640,2640,2640,2640,0
|
|
20240723,180700,1426038860,2640,2640,2640,2640,0
|
|
20240723,180600,1426038860,2640,2640,2640,2640,0
|
|
20240723,180500,1426038860,2640,2640,2640,2640,0
|
|
20240723,180400,1426038860,2640,2640,2640,2640,0
|
|
20240723,180300,1426038860,2640,2640,2640,2640,0
|
|
20240723,180200,1426038860,2640,2640,2640,2640,0
|
|
20240723,180100,1426038860,2640,2640,2640,2640,0
|
|
20240723,180000,1426038860,2640,2640,2640,2640,0
|
|
20240723,175900,1426038860,2640,2640,2640,2640,0
|
|
20240723,175800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,175700,1426038860,2640,2640,2640,2640,0
|
|
20240723,175600,1426038860,2640,2640,2640,2640,0
|
|
20240723,175500,1426038860,2640,2640,2640,2640,0
|
|
20240723,175400,1426038860,2640,2640,2640,2640,0
|
|
20240723,175300,1426038860,2640,2640,2640,2640,0
|
|
20240723,175200,1426038860,2640,2640,2640,2640,0
|
|
20240723,175100,1426038860,2640,2640,2640,2640,0
|
|
20240723,175000,1426038860,2640,2640,2640,2640,0
|
|
20240723,174900,1426038860,2640,2640,2640,2640,0
|
|
20240723,174800,1426038860,2640,2640,2640,2640,0
|
|
20240723,174700,1426038860,2640,2640,2640,2640,0
|
|
20240723,174600,1426038860,2640,2640,2640,2640,0
|
|
20240723,174500,1426038860,2640,2640,2640,2640,0
|
|
20240723,174400,1426038860,2640,2640,2640,2640,0
|
|
20240723,174300,1426038860,2640,2640,2640,2640,0
|
|
20240723,174200,1426038860,2640,2640,2640,2640,0
|
|
20240723,174100,1426038860,2640,2640,2640,2640,0
|
|
20240723,174000,1426038860,2640,2640,2640,2640,0
|
|
20240723,173900,1426038860,2640,2640,2640,2640,0
|
|
20240723,173800,1426038860,2640,2640,2640,2640,0
|
|
20240723,173700,1426038860,2640,2640,2640,2640,0
|
|
20240723,173600,1426038860,2640,2640,2640,2640,0
|
|
20240723,173500,1426038860,2640,2640,2640,2640,0
|
|
20240723,173400,1426038860,2640,2640,2640,2640,0
|
|
20240723,173300,1426038860,2640,2640,2640,2640,0
|
|
20240723,173200,1426038860,2640,2640,2640,2640,0
|
|
20240723,173100,1426038860,2640,2640,2640,2640,0
|
|
20240723,173000,1426038860,2640,2640,2640,2640,0
|
|
20240723,172900,1426038860,2640,2640,2640,2640,0
|
|
20240723,172800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,172700,1426038860,2640,2640,2640,2640,0
|
|
20240723,172600,1426038860,2640,2640,2640,2640,0
|
|
20240723,172500,1426038860,2640,2640,2640,2640,0
|
|
20240723,172400,1426038860,2640,2640,2640,2640,0
|
|
20240723,172300,1426038860,2640,2640,2640,2640,0
|
|
20240723,172200,1426038860,2640,2640,2640,2640,0
|
|
20240723,172100,1426038860,2640,2640,2640,2640,0
|
|
20240723,172000,1426038860,2640,2640,2640,2640,0
|
|
20240723,171900,1426038860,2640,2640,2640,2640,0
|
|
20240723,171800,1426038860,2640,2640,2640,2640,0
|
|
20240723,171700,1426038860,2640,2640,2640,2640,0
|
|
20240723,171600,1426038860,2640,2640,2640,2640,0
|
|
20240723,171500,1426038860,2640,2640,2640,2640,0
|
|
20240723,171400,1426038860,2640,2640,2640,2640,0
|
|
20240723,171300,1426038860,2640,2640,2640,2640,0
|
|
20240723,171200,1426038860,2640,2640,2640,2640,0
|
|
20240723,171100,1426038860,2640,2640,2640,2640,0
|
|
20240723,171000,1426038860,2640,2640,2640,2640,0
|
|
20240723,170900,1426038860,2640,2640,2640,2640,0
|
|
20240723,170800,1426038860,2640,2640,2640,2640,0
|
|
20240723,170700,1426038860,2640,2640,2640,2640,0
|
|
20240723,170600,1426038860,2640,2640,2640,2640,0
|
|
20240723,170500,1426038860,2640,2640,2640,2640,0
|
|
20240723,170400,1426038860,2640,2640,2640,2640,0
|
|
20240723,170300,1426038860,2640,2640,2640,2640,0
|
|
20240723,170200,1426038860,2640,2640,2640,2640,0
|
|
20240723,170100,1426038860,2640,2640,2640,2640,0
|
|
20240723,170000,1426038860,2640,2640,2640,2640,0
|
|
20240723,165900,1426038860,2640,2640,2640,2640,0
|
|
20240723,165800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,165700,1426038860,2640,2640,2640,2640,0
|
|
20240723,165600,1426038860,2640,2640,2640,2640,0
|
|
20240723,165500,1426038860,2640,2640,2640,2640,0
|
|
20240723,165400,1426038860,2640,2640,2640,2640,0
|
|
20240723,165300,1426038860,2640,2640,2640,2640,0
|
|
20240723,165200,1426038860,2640,2640,2640,2640,0
|
|
20240723,165100,1426038860,2640,2640,2640,2640,0
|
|
20240723,165000,1426038860,2640,2640,2640,2640,0
|
|
20240723,164900,1426038860,2640,2640,2640,2640,0
|
|
20240723,164800,1426038860,2640,2640,2640,2640,0
|
|
20240723,164700,1426038860,2640,2640,2640,2640,0
|
|
20240723,164600,1426038860,2640,2640,2640,2640,0
|
|
20240723,164500,1426038860,2640,2640,2640,2640,0
|
|
20240723,164400,1426038860,2640,2640,2640,2640,0
|
|
20240723,164300,1426038860,2640,2640,2640,2640,0
|
|
20240723,164200,1426038860,2640,2640,2640,2640,0
|
|
20240723,164100,1426038860,2640,2640,2640,2640,0
|
|
20240723,164000,1426038860,2640,2640,2640,2640,0
|
|
20240723,163900,1426038860,2640,2640,2640,2640,0
|
|
20240723,163800,1426038860,2640,2640,2640,2640,0
|
|
20240723,163700,1426038860,2640,2640,2640,2640,0
|
|
20240723,163600,1426038860,2640,2640,2640,2640,0
|
|
20240723,163500,1426038860,2640,2640,2640,2640,0
|
|
20240723,163400,1426038860,2640,2640,2640,2640,0
|
|
20240723,163300,1426038860,2640,2640,2640,2640,0
|
|
20240723,163200,1426038860,2640,2640,2640,2640,0
|
|
20240723,163100,1426038860,2640,2640,2640,2640,0
|
|
20240723,163000,1426038860,2640,2640,2640,2640,0
|
|
20240723,162900,1426038860,2640,2640,2640,2640,0
|
|
20240723,162800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,162700,1426038860,2640,2640,2640,2640,0
|
|
20240723,162600,1426038860,2640,2640,2640,2640,0
|
|
20240723,162500,1426038860,2640,2640,2640,2640,0
|
|
20240723,162400,1426038860,2640,2640,2640,2640,0
|
|
20240723,162300,1426038860,2640,2640,2640,2640,0
|
|
20240723,162200,1426038860,2640,2640,2640,2640,0
|
|
20240723,162100,1426038860,2640,2640,2640,2640,0
|
|
20240723,162000,1426038860,2640,2640,2640,2640,0
|
|
20240723,161900,1426038860,2640,2640,2640,2640,0
|
|
20240723,161800,1426038860,2640,2640,2640,2640,0
|
|
20240723,161700,1426038860,2640,2640,2640,2640,0
|
|
20240723,161600,1426038860,2640,2640,2640,2640,0
|
|
20240723,161500,1426038860,2640,2640,2640,2640,0
|
|
20240723,161400,1426038860,2640,2640,2640,2640,0
|
|
20240723,161300,1426038860,2640,2640,2640,2640,0
|
|
20240723,161200,1426038860,2640,2640,2640,2640,0
|
|
20240723,161100,1426038860,2640,2640,2640,2640,0
|
|
20240723,161000,1426038860,2640,2640,2640,2640,0
|
|
20240723,160900,1426038860,2640,2640,2640,2640,0
|
|
20240723,160800,1426038860,2640,2640,2640,2640,0
|
|
20240723,160700,1426038860,2640,2640,2640,2640,0
|
|
20240723,160600,1426038860,2640,2640,2640,2640,0
|
|
20240723,160500,1426038860,2640,2640,2640,2640,0
|
|
20240723,160400,1426038860,2640,2640,2640,2640,0
|
|
20240723,160300,1426038860,2640,2640,2640,2640,0
|
|
20240723,160200,1426038860,2640,2640,2640,2640,0
|
|
20240723,160100,1426038860,2640,2640,2640,2640,0
|
|
20240723,160000,1426038860,2640,2640,2640,2640,0
|
|
20240723,155900,1426038860,2640,2640,2640,2640,0
|
|
20240723,155800,1426038860,2640,2640,2640,2640,20369
|
|
20240723,155700,1426038860,2640,2640,2640,2640,0
|
|
20240723,155600,1426038860,2640,2640,2640,2640,0
|
|
20240723,155500,1426038860,2640,2640,2640,2640,0
|
|
20240723,155400,1426038860,2640,2640,2640,2640,0
|
|
20240723,155300,1426038860,2640,2640,2640,2640,0
|
|
20240723,155200,1426038860,2640,2640,2640,2640,0
|
|
20240723,155100,1426038860,2640,2640,2640,2640,0
|
|
20240723,155000,1426038860,2640,2640,2640,2640,0
|
|
20240723,154900,1426038860,2640,2640,2640,2640,0
|
|
20240723,154800,1426038860,2640,2640,2640,2640,0
|
|
20240723,154700,1426038860,2640,2640,2640,2640,0
|
|
20240723,154600,1426038860,2640,2640,2640,2640,0
|
|
20240723,154500,1426038860,2640,2640,2640,2640,0
|
|
20240723,154400,1426038860,2640,2640,2640,2640,0
|
|
20240723,154300,1426038860,2640,2640,2640,2640,0
|
|
20240723,154200,1426038860,2640,2640,2640,2640,0
|
|
20240723,154100,1426038860,2640,2640,2640,2640,0
|
|
20240723,154000,1426038860,2640,2640,2640,2640,0
|
|
20240723,153900,1426038860,2640,2640,2640,2640,0
|
|
20240723,153800,1426038860,2640,2640,2640,2640,0
|
|
20240723,153700,1426038860,2640,2640,2640,2640,0
|
|
20240723,153600,1426038860,2640,2640,2640,2640,0
|
|
20240723,153500,1426038860,2640,2640,2640,2640,0
|
|
20240723,153400,1426038860,2640,2640,2640,2640,0
|
|
20240723,153300,1426038860,2640,2640,2640,2640,0
|
|
20240723,153200,1426038860,2640,2640,2640,2640,0
|
|
20240723,153100,1426038860,2640,2640,2640,2640,0
|
|
20240723,153000,1426038860,2640,2640,2640,2640,20369
|
|
20240723,152900,1372264700,2640,2640,2640,2640,0
|
|
20240723,152800,1372264700,2640,2640,2640,2640,0
|
|
20240723,152700,1372264700,2640,2640,2640,2640,0
|
|
20240723,152600,1372264700,2640,2640,2640,2640,0
|
|
20240723,152500,1372264700,2640,2640,2640,2640,0
|
|
20240723,152400,1372264700,2640,2640,2640,2640,0
|
|
20240723,152300,1372264700,2640,2640,2640,2640,0
|
|
20240723,152200,1372264700,2640,2640,2640,2640,0
|
|
20240723,152100,1372264700,2640,2640,2640,2640,0
|
|
20240723,152000,1372264700,2640,2640,2640,2640,0
|
|
20240723,151900,1372264700,2640,2635,2640,2635,890
|
|
20240723,151800,1369919410,2640,2635,2645,2635,5442
|
|
20240723,151700,1355579560,2640,2640,2645,2635,1129
|
|
20240723,151600,1352598440,2640,2640,2645,2640,494
|
|
20240723,151500,1351294205,2640,2640,2645,2635,4707
|
|
20240723,151400,1338871800,2640,2645,2645,2640,76
|
|
20240723,151300,1338670890,2640,2635,2645,2635,1587
|
|
20240723,151200,1334481220,2635,2635,2640,2635,246
|
|
20240723,151100,1333832335,2635,2640,2640,2635,132
|
|
20240723,151000,1333483935,2640,2635,2640,2635,399
|
|
20240723,150900,1332430635,2640,2635,2640,2635,7792
|
|
20240723,150800,1311897040,2635,2640,2640,2635,32
|
|
20240723,150700,1311812615,2635,2645,2645,2635,970
|
|
20240723,150600,1309250805,2640,2640,2645,2640,1528
|
|
20240723,150500,1305209310,2645,2645,2645,2640,376
|
|
20240723,150400,1304216645,2645,2640,2645,2635,2085
|
|
20240723,150300,1298720490,2640,2640,2645,2640,338
|
|
20240723,150200,1297828165,2640,2640,2640,2635,4112
|
|
20240723,150100,1286972505,2635,2635,2635,2635,9
|
|
20240723,150000,1286948790,2635,2640,2645,2635,360
|
|
20240723,145900,1285998045,2640,2635,2645,2635,740
|
|
20240723,145800,1284044460,2640,2635,2640,2635,224
|
|
20240723,145700,1283453155,2635,2635,2640,2635,6241
|
|
20240723,145600,1266982945,2635,2635,2640,2635,3297
|
|
20240723,145500,1258294585,2635,2635,2640,2635,39
|
|
20240723,145400,1258191690,2635,2635,2640,2635,416
|
|
20240723,145300,1257095280,2635,2640,2645,2635,6525
|
|
20240723,145200,1239869300,2640,2640,2640,2640,1127
|
|
20240723,145100,1236894020,2640,2640,2640,2640,13
|
|
20240723,145000,1236859700,2640,2640,2650,2640,15
|
|
20240723,144900,1236820060,2650,2640,2650,2640,528
|
|
20240723,144800,1235424865,2640,2640,2645,2640,37
|
|
20240723,144700,1235327065,2640,2645,2645,2640,209
|
|
20240723,144600,1234775215,2640,2640,2645,2640,33
|
|
20240723,144500,1234687995,2640,2645,2645,2640,37
|
|
20240723,144400,1234590180,2645,2650,2650,2645,17
|
|
20240723,144300,1234545195,2645,2640,2645,2640,12
|
|
20240723,144200,1234513485,2640,2645,2645,2640,12562
|
|
20240723,144100,1201344515,2650,2650,2650,2650,53
|
|
20240723,144000,1201204065,2650,2650,2650,2650,30
|
|
20240723,143900,1201124565,2650,2645,2650,2645,207
|
|
20240723,143800,1200577045,2650,2645,2650,2645,478
|
|
20240723,143700,1199312095,2645,2645,2645,2640,793
|
|
20240723,143600,1197214620,2645,2645,2645,2645,518
|
|
20240723,143500,1195844510,2645,2645,2645,2645,579
|
|
20240723,143400,1194313055,2645,2640,2645,2640,91
|
|
20240723,143300,1194072735,2645,2640,2645,2640,763
|
|
20240723,143200,1192058330,2645,2640,2645,2635,2505
|
|
20240723,143100,1185447250,2640,2640,2645,2635,1622
|
|
20240723,143000,1181166330,2645,2635,2645,2635,3868
|
|
20240723,142900,1170971250,2645,2635,2650,2635,5155
|
|
20240723,142800,1157385070,2635,2630,2650,2630,5589
|
|
20240723,142700,1142668395,2650,2645,2650,2635,16909
|
|
20240723,142600,1098040850,2645,2645,2645,2640,8817
|
|
20240723,142500,1074746325,2645,2650,2660,2640,46461
|
|
20240723,142400,951685010,2660,2660,2660,2650,78554
|
|
20240723,142300,743221600,2660,2665,2665,2660,5338
|
|
20240723,142200,729022330,2660,2665,2665,2660,5341
|
|
20240723,142100,714814830,2670,2665,2670,2660,5568
|
|
20240723,142000,699985015,2665,2670,2670,2665,3998
|
|
20240723,141900,689330330,2670,2670,2670,2665,369
|
|
20240723,141800,688346870,2665,2665,2665,2665,345
|
|
20240723,141700,687427445,2665,2670,2670,2665,494
|
|
20240723,141600,686109640,2665,2670,2670,2665,188
|
|
20240723,141500,685608610,2670,2670,2670,2670,3
|
|
20240723,141400,685600600,2665,2670,2670,2665,225
|
|
20240723,141300,685000960,2670,2670,2670,2670,101
|
|
20240723,141200,684731290,2665,2665,2665,2665,186
|
|
20240723,141100,684235600,2665,2670,2670,2665,197
|
|
20240723,141000,683710355,2670,2670,2670,2665,1229
|
|
20240723,140900,680429880,2665,2670,2670,2665,267
|
|
20240723,140800,679717920,2665,2670,2670,2665,39
|
|
20240723,140700,679613970,2665,2670,2670,2665,192
|
|
20240723,140600,679102260,2665,2665,2665,2665,217
|
|
20240723,140500,678523955,2665,2670,2670,2665,945
|
|
20240723,140400,676005515,2665,2665,2665,2665,35
|
|
20240723,140300,675912240,2670,2665,2670,2665,225
|
|
20240723,140200,675312420,2670,2665,2670,2665,716
|
|
20240723,140100,673400880,2665,2665,2665,2665,186
|
|
20240723,140000,672905190,2665,2665,2665,2665,0
|
|
20240723,135900,672905190,2665,2665,2670,2665,226
|
|
20240723,135800,672302885,2665,2665,2665,2665,0
|
|
20240723,135700,672302885,2665,2665,2665,2665,976
|
|
20240723,135600,669701845,2670,2670,2670,2670,3
|
|
20240723,135500,669693835,2665,2665,2665,2665,222
|
|
20240723,135400,669102205,2670,2670,2670,2670,1944
|
|
20240723,135300,663911725,2670,2665,2670,2665,194
|
|
20240723,135200,663394675,2665,2670,2670,2665,50
|
|
20240723,135100,663261360,2665,2665,2665,2665,0
|
|
20240723,135000,663261360,2665,2670,2670,2665,289
|
|
20240723,134900,662490660,2665,2665,2670,2665,55
|
|
20240723,134800,662344080,2665,2665,2665,2665,186
|
|
20240723,134700,661848390,2665,2665,2670,2665,5163
|
|
20240723,134600,648088905,2665,2660,2665,2660,4172
|
|
20240723,134500,636991380,2665,2665,2665,2665,7
|
|
20240723,134400,636972725,2660,2660,2665,2660,1619
|
|
20240723,134300,632661170,2660,2660,2660,2660,36
|
|
20240723,134200,632565410,2660,2665,2665,2660,309
|
|
20240723,134100,631743080,2665,2665,2665,2665,3
|
|
20240723,134000,631735085,2660,2660,2660,2660,1046
|
|
20240723,133900,628952725,2665,2665,2665,2665,204
|
|
20240723,133800,628409065,2665,2660,2665,2660,231
|
|
20240723,133700,627794380,2660,2665,2665,2660,1115
|
|
20240723,133600,624828085,2660,2660,2665,2660,440
|
|
20240723,133500,623656530,2665,2665,2665,2665,4
|
|
20240723,133400,623645870,2660,2660,2660,2660,37
|
|
20240723,133300,623547450,2660,2665,2665,2660,565
|
|
20240723,133200,622042655,2665,2665,2665,2665,13
|
|
20240723,133100,622008010,2660,2660,2660,2660,272
|
|
20240723,133000,621284490,2660,2660,2660,2660,500
|
|
20240723,132900,619954490,2660,2660,2665,2660,2259
|
|
20240723,132800,613940055,2660,2660,2660,2660,37
|
|
20240723,132700,613841635,2665,2660,2665,2660,268
|
|
20240723,132600,613128345,2665,2660,2665,2660,304
|
|
20240723,132500,612318190,2660,2665,2665,2660,266
|
|
20240723,132400,611610605,2660,2660,2660,2660,37
|
|
20240723,132300,611512185,2660,2665,2665,2660,189
|
|
20240723,132200,611009430,2665,2665,2665,2665,7
|
|
20240723,132100,610990775,2660,2660,2665,2660,230
|
|
20240723,132000,610378940,2665,2665,2665,2665,3
|
|
20240723,131900,610370945,2665,2660,2665,2660,192
|
|
20240723,131800,609860195,2660,2665,2665,2660,106
|
|
20240723,131700,609577885,2665,2665,2665,2660,400
|
|
20240723,131600,608512815,2660,2660,2660,2660,1
|
|
20240723,131500,608510155,2665,2665,2665,2665,1292
|
|
20240723,131400,605066975,2660,2665,2665,2660,689
|
|
20240723,131300,603231720,2665,2660,2665,2660,87
|
|
20240723,131200,603000100,2660,2660,2665,2660,224
|
|
20240723,131100,602404250,2665,2660,2665,2660,1512
|
|
20240723,131000,598382270,2660,2660,2660,2660,186
|
|
20240723,130900,597887510,2660,2665,2665,2660,687
|
|
20240723,130800,596056840,2660,2670,2670,2660,189
|
|
20240723,130700,595554070,2665,2665,2665,2665,110
|
|
20240723,130600,595260920,2660,2660,2660,2660,222
|
|
20240723,130500,594670400,2670,2670,2670,2670,3
|
|
20240723,130400,594662390,2660,2665,2665,2660,206
|
|
20240723,130300,594114330,2665,2660,2665,2660,87
|
|
20240723,130200,593882660,2665,2660,2665,2660,195
|
|
20240723,130100,593363940,2665,2665,2665,2665,5
|
|
20240723,130000,593350615,2670,2660,2670,2660,536
|
|
20240723,125900,591921355,2670,2660,2670,2660,2053
|
|
20240723,125800,586451605,2660,2660,2660,2660,0
|
|
20240723,125700,586451605,2660,2665,2665,2660,190
|
|
20240723,125600,585946190,2670,2665,2670,2665,1129
|
|
20240723,125500,582934305,2660,2660,2660,2660,187
|
|
20240723,125400,582436885,2665,2665,2665,2665,1
|
|
20240723,125300,582434220,2665,2665,2665,2660,191
|
|
20240723,125200,581926140,2660,2660,2660,2660,165
|
|
20240723,125100,581487240,2660,2660,2665,2660,407
|
|
20240723,125000,580404020,2660,2665,2665,2660,50
|
|
20240723,124900,580270955,2665,2665,2665,2660,628
|
|
20240723,124800,578598270,2665,2665,2665,2665,376
|
|
20240723,124700,577596230,2660,2665,2665,2660,239
|
|
20240723,124600,576960410,2665,2665,2665,2665,5
|
|
20240723,124500,576947085,2665,2660,2665,2660,194
|
|
20240723,124400,576431010,2660,2665,2665,2660,40
|
|
20240723,124300,576324595,2660,2660,2665,2660,269
|
|
20240723,124200,575609050,2665,2665,2665,2665,200
|
|
20240723,124100,575076050,2665,2660,2665,2660,920
|
|
20240723,124000,572625365,2665,2660,2665,2660,12
|
|
20240723,123900,572593440,2660,2660,2660,2660,749
|
|
20240723,123800,570601100,2655,2660,2660,2655,327
|
|
20240723,123700,569732400,2660,2660,2660,2660,11142
|
|
20240723,123600,540094680,2660,2665,2665,2660,3552
|
|
20240723,123500,530629535,2665,2660,2665,2660,39
|
|
20240723,123400,530525780,2660,2660,2660,2660,187
|
|
20240723,123300,530028360,2660,2660,2660,2660,0
|
|
20240723,123200,530028360,2660,2660,2665,2660,287
|
|
20240723,123100,529264675,2660,2660,2660,2660,0
|
|
20240723,123000,529264675,2660,2660,2660,2660,748
|
|
20240723,122900,527274995,2665,2665,2665,2660,49
|
|
20240723,122800,527144590,2665,2660,2665,2660,405
|
|
20240723,122700,526066200,2665,2665,2665,2665,0
|
|
20240723,122600,526066200,2665,2660,2665,2660,232
|
|
20240723,122500,525449045,2660,2660,2660,2660,100
|
|
20240723,122400,525183045,2660,2660,2660,2660,237
|
|
20240723,122300,524552625,2665,2665,2665,2665,4
|
|
20240723,122200,524541965,2660,2660,2660,2660,355
|
|
20240723,122100,523597665,2660,2660,2660,2660,194
|
|
20240723,122000,523081625,2665,2665,2665,2665,17
|
|
20240723,121900,523036320,2660,2660,2660,2660,224
|
|
20240723,121800,522440480,2665,2660,2665,2660,2021
|
|
20240723,121700,517055070,2660,2665,2665,2660,2190
|
|
20240723,121600,511229655,2660,2660,2660,2660,36
|
|
20240723,121500,511133895,2660,2660,2660,2660,187
|
|
20240723,121400,510636475,2665,2665,2665,2665,3
|
|
20240723,121300,510628480,2660,2665,2665,2660,225
|
|
20240723,121200,510029975,2665,2665,2665,2665,14
|
|
20240723,121100,509992665,2665,2665,2665,2660,763
|
|
20240723,121000,507960205,2660,2660,2660,2660,36
|
|
20240723,120900,507864445,2665,2665,2665,2660,195
|
|
20240723,120800,507345705,2665,2660,2665,2660,6
|
|
20240723,120700,507329730,2660,2660,2665,2660,283
|
|
20240723,120600,506576700,2665,2665,2665,2665,4002
|
|
20240723,120500,495911370,2665,2660,2665,2660,190
|
|
20240723,120400,495405955,2660,2660,2660,2660,36
|
|
20240723,120300,495310195,2660,2660,2660,2660,0
|
|
20240723,120200,495310195,2660,2665,2665,2660,190
|
|
20240723,120100,494804780,2660,2660,2660,2660,37
|
|
20240723,120000,494706360,2660,2660,2660,2660,187
|
|
20240723,115900,494208940,2665,2660,2665,2660,220
|
|
20240723,115800,493623700,2660,2660,2660,2660,225
|
|
20240723,115700,493025200,2660,2660,2660,2660,0
|
|
20240723,115600,493025200,2660,2660,2665,2660,228
|
|
20240723,115500,492418700,2665,2660,2665,2660,137
|
|
20240723,115400,492053780,2660,2660,2660,2660,187
|
|
20240723,115300,491556360,2665,2665,2665,2665,3
|
|
20240723,115200,491548365,2660,2655,2660,2655,1489
|
|
20240723,115100,487588560,2655,2660,2660,2655,178
|
|
20240723,115000,487115260,2660,2660,2660,2655,402
|
|
20240723,114900,486046875,2655,2655,2655,2655,525
|
|
20240723,114800,484653000,2655,2655,2655,2655,224
|
|
20240723,114700,484058280,2660,2660,2660,2660,1071
|
|
20240723,114600,481209420,2660,2655,2660,2655,703
|
|
20240723,114500,479340450,2655,2660,2660,2655,234
|
|
20240723,114400,478718190,2660,2660,2660,2660,61
|
|
20240723,114300,478555930,2655,2655,2655,2655,187
|
|
20240723,114200,478059445,2655,2660,2660,2655,41
|
|
20240723,114100,477950570,2655,2660,2660,2655,308
|
|
20240723,114000,477132225,2660,2660,2660,2660,39
|
|
20240723,113900,477028485,2655,2655,2655,2655,232
|
|
20240723,113800,476412525,2660,2660,2660,2660,3
|
|
20240723,113700,476404545,2660,2660,2660,2660,470
|
|
20240723,113600,475154345,2660,2660,2660,2660,37
|
|
20240723,113500,475055925,2660,2660,2660,2655,646
|
|
20240723,113400,473338685,2660,2660,2660,2660,0
|
|
20240723,113300,473338685,2660,2655,2660,2655,253
|
|
20240723,113200,472666820,2660,2660,2660,2660,110
|
|
20240723,113100,472374220,2655,2655,2655,2655,187
|
|
20240723,113000,471877735,2660,2665,2665,2660,28
|
|
20240723,112900,471803195,2665,2660,2665,2655,490
|
|
20240723,112800,470499205,2665,2665,2665,2665,187
|
|
20240723,112700,470000850,2660,2660,2660,2660,205
|
|
20240723,112600,469455550,2655,2660,2660,2655,589
|
|
20240723,112500,467889745,2660,2660,2660,2660,417
|
|
20240723,112400,466780525,2660,2655,2665,2655,964
|
|
20240723,112300,464216225,2660,2665,2665,2660,134
|
|
20240723,112200,463859770,2665,2660,2665,2655,227
|
|
20240723,112100,463256830,2660,2655,2660,2655,257
|
|
20240723,112000,462574460,2655,2660,2665,2655,235
|
|
20240723,111900,461949815,2665,2665,2665,2665,6
|
|
20240723,111800,461933825,2655,2660,2660,2655,507
|
|
20240723,111700,460585875,2660,2665,2665,2660,90
|
|
20240723,111600,460346210,2655,2665,2665,2655,188
|
|
20240723,111500,459846755,2665,2665,2665,2665,100
|
|
20240723,111400,459580255,2665,2660,2665,2655,5134
|
|
20240723,111300,445936320,2660,2655,2660,2655,103
|
|
20240723,111200,445662360,2655,2660,2660,2655,241
|
|
20240723,111100,445022235,2660,2665,2665,2660,40
|
|
20240723,111000,444915820,2655,2655,2655,2655,187
|
|
20240723,110900,444419335,2665,2660,2665,2660,7030
|
|
20240723,110800,425684565,2660,2660,2665,2660,24
|
|
20240723,110700,425620705,2655,2665,2665,2655,204
|
|
20240723,110600,425078965,2660,2660,2665,2660,465
|
|
20240723,110500,423842040,2665,2660,2665,2660,2689
|
|
20240723,110400,416689260,2665,2665,2665,2665,2
|
|
20240723,110300,416683930,2665,2660,2665,2660,235
|
|
20240723,110200,416058730,2660,2660,2660,2660,208
|
|
20240723,110100,415505450,2655,2660,2660,2655,298
|
|
20240723,110000,414713710,2660,2660,2660,2660,2
|
|
20240723,105900,414708390,2660,2655,2660,2655,287
|
|
20240723,105800,413946090,2660,2660,2660,2660,5
|
|
20240723,105700,413932790,2655,2660,2660,2655,1188
|
|
20240723,105600,410775210,2665,2660,2670,2660,232
|
|
20240723,105500,410156965,2665,2665,2665,2660,194
|
|
20240723,105400,409640890,2665,2660,2665,2660,315
|
|
20240723,105300,408802915,2665,2660,2665,2660,288
|
|
20240723,105200,408036515,2660,2660,2660,2660,10
|
|
20240723,105100,408009915,2660,2660,2660,2660,529
|
|
20240723,105000,406602775,2660,2665,2665,2660,192
|
|
20240723,104900,406092030,2670,2670,2670,2670,57
|
|
20240723,104800,405939840,2660,2665,2670,2660,2197
|
|
20240723,104700,400085720,2660,2665,2665,2660,1250
|
|
20240723,104600,396755155,2660,2665,2665,2660,280
|
|
20240723,104500,396009890,2665,2665,2665,2665,50
|
|
20240723,104400,395876640,2665,2665,2665,2660,291
|
|
20240723,104300,395102060,2670,2670,2670,2660,103
|
|
20240723,104200,394827780,2660,2665,2665,2660,237
|
|
20240723,104100,394197110,2675,2670,2675,2670,43
|
|
20240723,104000,394082270,2675,2660,2675,2660,1270
|
|
20240723,103900,390696375,2665,2665,2665,2665,86
|
|
20240723,103800,390467185,2665,2660,2665,2660,236
|
|
20240723,103700,389839180,2660,2665,2665,2660,41
|
|
20240723,103600,389730095,2665,2660,2665,2655,244
|
|
20240723,103500,389081900,2660,2660,2660,2660,401
|
|
20240723,103400,388015240,2660,2660,2660,2655,224
|
|
20240723,103300,387419655,2665,2660,2665,2660,206
|
|
20240723,103200,386871590,2660,2660,2660,2660,557
|
|
20240723,103100,385389970,2655,2655,2655,2655,265
|
|
20240723,103000,384686395,2660,2655,2660,2655,4028
|
|
20240723,102900,373991050,2660,2660,2660,2655,2040
|
|
20240723,102800,368565585,2660,2660,2660,2655,128
|
|
20240723,102700,368225290,2655,2655,2655,2655,1088
|
|
20240723,102600,365336650,2660,2655,2660,2655,484
|
|
20240723,102500,364050585,2655,2655,2660,2655,3302
|
|
20240723,102400,355283740,2655,2660,2660,2655,16
|
|
20240723,102300,355241185,2655,2655,2660,2655,760
|
|
20240723,102200,353223370,2655,2660,2660,2655,67
|
|
20240723,102100,353045335,2655,2660,2660,2655,471
|
|
20240723,102000,351793430,2660,2660,2660,2660,93
|
|
20240723,101900,351546050,2660,2660,2660,2655,3531
|
|
20240723,101800,342154705,2660,2660,2660,2660,200
|
|
20240723,101700,341622705,2660,2655,2660,2655,1801
|
|
20240723,101600,336840485,2655,2655,2655,2655,1269
|
|
20240723,101500,333471290,2655,2655,2660,2655,4492
|
|
20240723,101400,321544850,2660,2665,2665,2660,7780
|
|
20240723,101300,300850045,2660,2660,2665,2660,5762
|
|
20240723,101200,285523120,2660,2660,2660,2660,187
|
|
20240723,101100,285025700,2665,2665,2665,2660,23956
|
|
20240723,101000,221247210,2665,2665,2665,2665,823
|
|
20240723,100900,219053915,2665,2665,2665,2665,0
|
|
20240723,100800,219053915,2665,2670,2670,2665,188
|
|
20240723,100700,218552890,2670,2670,2670,2665,899
|
|
20240723,100600,216152565,2670,2670,2670,2670,2237
|
|
20240723,100500,210179775,2670,2670,2670,2670,4732
|
|
20240723,100400,197545335,2670,2670,2670,2665,192
|
|
20240723,100300,197033630,2665,2665,2670,2665,747
|
|
20240723,100200,195042825,2665,2670,2670,2665,452
|
|
20240723,100100,193837200,2670,2665,2670,2665,1014
|
|
20240723,100000,191134820,2665,2665,2665,2665,1687
|
|
20240723,095900,186638965,2665,2665,2665,2665,1
|
|
20240723,095800,186636300,2665,2665,2670,2665,630
|
|
20240723,095700,184957300,2665,2670,2675,2665,1650
|
|
20240723,095600,180551850,2675,2675,2675,2675,2
|
|
20240723,095500,180546500,2670,2670,2675,2665,913
|
|
20240723,095400,178110285,2670,2675,2675,2665,384
|
|
20240723,095300,177086825,2665,2665,2670,2665,238
|
|
20240723,095200,176452305,2675,2670,2675,2670,57
|
|
20240723,095100,176300085,2670,2675,2675,2665,230
|
|
20240723,095000,175686895,2675,2670,2675,2670,178
|
|
20240723,094900,175211500,2670,2670,2675,2665,1240
|
|
20240723,094800,171901580,2670,2670,2670,2665,101
|
|
20240723,094700,171632090,2660,2670,2670,2660,236
|
|
20240723,094600,171004270,2670,2670,2670,2665,534
|
|
20240723,094500,169581005,2670,2675,2675,2665,4533
|
|
20240723,094400,157500410,2665,2665,2675,2665,1727
|
|
20240723,094300,152897945,2675,2670,2675,2670,2183
|
|
20240723,094200,147069330,2675,2680,2680,2670,150
|
|
20240723,094100,146668340,2670,2680,2680,2670,557
|
|
20240723,094000,145180095,2680,2670,2680,2670,511
|
|
20240723,093900,143815705,2680,2675,2680,2670,1414
|
|
20240723,093800,140034350,2675,2675,2675,2675,15
|
|
20240723,093700,139994225,2675,2675,2675,2675,79
|
|
20240723,093600,139782900,2665,2675,2675,2665,2415
|
|
20240723,093500,133326370,2675,2670,2675,2670,4
|
|
20240723,093400,133315675,2670,2670,2670,2670,1495
|
|
20240723,093300,129324025,2670,2670,2670,2665,276
|
|
20240723,093200,128588185,2670,2665,2670,2665,856
|
|
20240723,093100,126306935,2670,2670,2670,2670,253
|
|
20240723,093000,125631425,2665,2665,2670,2665,392
|
|
20240723,092900,124585900,2665,2665,2665,2665,1094
|
|
20240723,092800,121670390,2675,2675,2675,2665,978
|
|
20240723,092700,119063000,2675,2675,2675,2670,9638
|
|
20240723,092600,93328030,2670,2675,2675,2670,318
|
|
20240723,092500,92478155,2675,2675,2675,2675,1067
|
|
20240723,092400,89623930,2670,2675,2675,2670,525
|
|
20240723,092300,88222055,2670,2675,2685,2670,1770
|
|
20240723,092200,83489180,2685,2670,2685,2670,188
|
|
20240723,092100,82987205,2670,2675,2675,2670,478
|
|
20240723,092000,81708895,2670,2675,2675,2670,200
|
|
20240723,091900,81174830,2670,2680,2680,2670,10187
|
|
20240723,091800,53919570,2685,2680,2685,2680,31
|
|
20240723,091700,53836440,2680,2685,2685,2680,2047
|
|
20240723,091600,48350455,2685,2685,2685,2685,300
|
|
20240723,091500,47544955,2690,2690,2690,2680,1677
|
|
20240723,091400,43036785,2690,2690,2690,2685,1433
|
|
20240723,091300,39189165,2690,2690,2690,2685,206
|
|
20240723,091200,38635960,2690,2690,2690,2690,51
|
|
20240723,091100,38498770,2685,2690,2690,2685,1087
|
|
20240723,091000,35576150,2690,2690,2690,2685,205
|
|
20240723,090900,35024715,2690,2690,2690,2690,20
|
|
20240723,090800,34970915,2690,2690,2695,2680,3209
|
|
20240723,090700,26353435,2690,2690,2695,2690,71
|
|
20240723,090600,26162440,2690,2695,2695,2690,881
|
|
20240723,090500,23792535,2695,2690,2695,2690,1686
|
|
20240723,090400,19256685,2690,2690,2695,2690,261
|
|
20240723,090300,18553745,2695,2695,2695,2695,1810
|
|
20240723,090200,13675795,2695,2700,2700,2680,2173
|
|
20240723,090100,7812060,2700,2680,2700,2680,1237
|
|
20240723,090000,4496675,2675,2675,2675,2675,1681
|