671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,200700,2788965870,5260,5260,5260,5260,0
|
|
20240705,200600,2788965870,5260,5260,5260,5260,0
|
|
20240705,200500,2788965870,5260,5260,5260,5260,0
|
|
20240705,200400,2788965870,5260,5260,5260,5260,0
|
|
20240705,200300,2788965870,5260,5260,5260,5260,0
|
|
20240705,200200,2788965870,5260,5260,5260,5260,0
|
|
20240705,200100,2788965870,5260,5260,5260,5260,0
|
|
20240705,200000,2788965870,5260,5260,5260,5260,0
|
|
20240705,195900,2788965870,5260,5260,5260,5260,0
|
|
20240705,195800,2788965870,5260,5260,5260,5260,0
|
|
20240705,195700,2788965870,5260,5260,5260,5260,0
|
|
20240705,195600,2788965870,5260,5260,5260,5260,0
|
|
20240705,195500,2788965870,5260,5260,5260,5260,0
|
|
20240705,195400,2788965870,5260,5260,5260,5260,0
|
|
20240705,195300,2788965870,5260,5260,5260,5260,0
|
|
20240705,195200,2788965870,5260,5260,5260,5260,0
|
|
20240705,195100,2788965870,5260,5260,5260,5260,0
|
|
20240705,195000,2788965870,5260,5260,5260,5260,0
|
|
20240705,194900,2788965870,5260,5260,5260,5260,0
|
|
20240705,194800,2788965870,5260,5260,5260,5260,0
|
|
20240705,194700,2788965870,5260,5260,5260,5260,0
|
|
20240705,194600,2788965870,5260,5260,5260,5260,0
|
|
20240705,194500,2788965870,5260,5260,5260,5260,0
|
|
20240705,194400,2788965870,5260,5260,5260,5260,0
|
|
20240705,194300,2788965870,5260,5260,5260,5260,0
|
|
20240705,194200,2788965870,5260,5260,5260,5260,0
|
|
20240705,194100,2788965870,5260,5260,5260,5260,0
|
|
20240705,194000,2788965870,5260,5260,5260,5260,0
|
|
20240705,193900,2788965870,5260,5260,5260,5260,0
|
|
20240705,193800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,193700,2788965870,5260,5260,5260,5260,0
|
|
20240705,193600,2788965870,5260,5260,5260,5260,0
|
|
20240705,193500,2788965870,5260,5260,5260,5260,0
|
|
20240705,193400,2788965870,5260,5260,5260,5260,0
|
|
20240705,193300,2788965870,5260,5260,5260,5260,0
|
|
20240705,193200,2788965870,5260,5260,5260,5260,0
|
|
20240705,193100,2788965870,5260,5260,5260,5260,0
|
|
20240705,193000,2788965870,5260,5260,5260,5260,0
|
|
20240705,192900,2788965870,5260,5260,5260,5260,0
|
|
20240705,192800,2788965870,5260,5260,5260,5260,0
|
|
20240705,192700,2788965870,5260,5260,5260,5260,0
|
|
20240705,192600,2788965870,5260,5260,5260,5260,0
|
|
20240705,192500,2788965870,5260,5260,5260,5260,0
|
|
20240705,192400,2788965870,5260,5260,5260,5260,0
|
|
20240705,192300,2788965870,5260,5260,5260,5260,0
|
|
20240705,192200,2788965870,5260,5260,5260,5260,0
|
|
20240705,192100,2788965870,5260,5260,5260,5260,0
|
|
20240705,192000,2788965870,5260,5260,5260,5260,0
|
|
20240705,191900,2788965870,5260,5260,5260,5260,0
|
|
20240705,191800,2788965870,5260,5260,5260,5260,0
|
|
20240705,191700,2788965870,5260,5260,5260,5260,0
|
|
20240705,191600,2788965870,5260,5260,5260,5260,0
|
|
20240705,191500,2788965870,5260,5260,5260,5260,0
|
|
20240705,191400,2788965870,5260,5260,5260,5260,0
|
|
20240705,191300,2788965870,5260,5260,5260,5260,0
|
|
20240705,191200,2788965870,5260,5260,5260,5260,0
|
|
20240705,191100,2788965870,5260,5260,5260,5260,0
|
|
20240705,191000,2788965870,5260,5260,5260,5260,0
|
|
20240705,190900,2788965870,5260,5260,5260,5260,0
|
|
20240705,190800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,190700,2788965870,5260,5260,5260,5260,0
|
|
20240705,190600,2788965870,5260,5260,5260,5260,0
|
|
20240705,190500,2788965870,5260,5260,5260,5260,0
|
|
20240705,190400,2788965870,5260,5260,5260,5260,0
|
|
20240705,190300,2788965870,5260,5260,5260,5260,0
|
|
20240705,190200,2788965870,5260,5260,5260,5260,0
|
|
20240705,190100,2788965870,5260,5260,5260,5260,0
|
|
20240705,190000,2788965870,5260,5260,5260,5260,0
|
|
20240705,185900,2788965870,5260,5260,5260,5260,0
|
|
20240705,185800,2788965870,5260,5260,5260,5260,0
|
|
20240705,185700,2788965870,5260,5260,5260,5260,0
|
|
20240705,185600,2788965870,5260,5260,5260,5260,0
|
|
20240705,185500,2788965870,5260,5260,5260,5260,0
|
|
20240705,185400,2788965870,5260,5260,5260,5260,0
|
|
20240705,185300,2788965870,5260,5260,5260,5260,0
|
|
20240705,185200,2788965870,5260,5260,5260,5260,0
|
|
20240705,185100,2788965870,5260,5260,5260,5260,0
|
|
20240705,185000,2788965870,5260,5260,5260,5260,0
|
|
20240705,184900,2788965870,5260,5260,5260,5260,0
|
|
20240705,184800,2788965870,5260,5260,5260,5260,0
|
|
20240705,184700,2788965870,5260,5260,5260,5260,0
|
|
20240705,184600,2788965870,5260,5260,5260,5260,0
|
|
20240705,184500,2788965870,5260,5260,5260,5260,0
|
|
20240705,184400,2788965870,5260,5260,5260,5260,0
|
|
20240705,184300,2788965870,5260,5260,5260,5260,0
|
|
20240705,184200,2788965870,5260,5260,5260,5260,0
|
|
20240705,184100,2788965870,5260,5260,5260,5260,0
|
|
20240705,184000,2788965870,5260,5260,5260,5260,0
|
|
20240705,183900,2788965870,5260,5260,5260,5260,0
|
|
20240705,183800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,183700,2788965870,5260,5260,5260,5260,0
|
|
20240705,183600,2788965870,5260,5260,5260,5260,0
|
|
20240705,183500,2788965870,5260,5260,5260,5260,0
|
|
20240705,183400,2788965870,5260,5260,5260,5260,0
|
|
20240705,183300,2788965870,5260,5260,5260,5260,0
|
|
20240705,183200,2788965870,5260,5260,5260,5260,0
|
|
20240705,183100,2788965870,5260,5260,5260,5260,0
|
|
20240705,183000,2788965870,5260,5260,5260,5260,0
|
|
20240705,182900,2788965870,5260,5260,5260,5260,0
|
|
20240705,182800,2788965870,5260,5260,5260,5260,0
|
|
20240705,182700,2788965870,5260,5260,5260,5260,0
|
|
20240705,182600,2788965870,5260,5260,5260,5260,0
|
|
20240705,182500,2788965870,5260,5260,5260,5260,0
|
|
20240705,182400,2788965870,5260,5260,5260,5260,0
|
|
20240705,182300,2788965870,5260,5260,5260,5260,0
|
|
20240705,182200,2788965870,5260,5260,5260,5260,0
|
|
20240705,182100,2788965870,5260,5260,5260,5260,0
|
|
20240705,182000,2788965870,5260,5260,5260,5260,0
|
|
20240705,181900,2788965870,5260,5260,5260,5260,0
|
|
20240705,181800,2788965870,5260,5260,5260,5260,0
|
|
20240705,181700,2788965870,5260,5260,5260,5260,0
|
|
20240705,181600,2788965870,5260,5260,5260,5260,0
|
|
20240705,181500,2788965870,5260,5260,5260,5260,0
|
|
20240705,181400,2788965870,5260,5260,5260,5260,0
|
|
20240705,181300,2788965870,5260,5260,5260,5260,0
|
|
20240705,181200,2788965870,5260,5260,5260,5260,0
|
|
20240705,181100,2788965870,5260,5260,5260,5260,0
|
|
20240705,181000,2788965870,5260,5260,5260,5260,0
|
|
20240705,180900,2788965870,5260,5260,5260,5260,0
|
|
20240705,180800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,180700,2788965870,5260,5260,5260,5260,0
|
|
20240705,180600,2788965870,5260,5260,5260,5260,0
|
|
20240705,180500,2788965870,5260,5260,5260,5260,0
|
|
20240705,180400,2788965870,5260,5260,5260,5260,0
|
|
20240705,180300,2788965870,5260,5260,5260,5260,0
|
|
20240705,180200,2788965870,5260,5260,5260,5260,0
|
|
20240705,180100,2788965870,5260,5260,5260,5260,0
|
|
20240705,180000,2788965870,5260,5260,5260,5260,0
|
|
20240705,175900,2788965870,5260,5260,5260,5260,0
|
|
20240705,175800,2788965870,5260,5260,5260,5260,0
|
|
20240705,175700,2788965870,5260,5260,5260,5260,0
|
|
20240705,175600,2788965870,5260,5260,5260,5260,0
|
|
20240705,175500,2788965870,5260,5260,5260,5260,0
|
|
20240705,175400,2788965870,5260,5260,5260,5260,0
|
|
20240705,175300,2788965870,5260,5260,5260,5260,0
|
|
20240705,175200,2788965870,5260,5260,5260,5260,0
|
|
20240705,175100,2788965870,5260,5260,5260,5260,0
|
|
20240705,175000,2788965870,5260,5260,5260,5260,0
|
|
20240705,174900,2788965870,5260,5260,5260,5260,0
|
|
20240705,174800,2788965870,5260,5260,5260,5260,0
|
|
20240705,174700,2788965870,5260,5260,5260,5260,0
|
|
20240705,174600,2788965870,5260,5260,5260,5260,0
|
|
20240705,174500,2788965870,5260,5260,5260,5260,0
|
|
20240705,174400,2788965870,5260,5260,5260,5260,0
|
|
20240705,174300,2788965870,5260,5260,5260,5260,0
|
|
20240705,174200,2788965870,5260,5260,5260,5260,0
|
|
20240705,174100,2788965870,5260,5260,5260,5260,0
|
|
20240705,174000,2788965870,5260,5260,5260,5260,0
|
|
20240705,173900,2788965870,5260,5260,5260,5260,0
|
|
20240705,173800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,173700,2788965870,5260,5260,5260,5260,0
|
|
20240705,173600,2788965870,5260,5260,5260,5260,0
|
|
20240705,173500,2788965870,5260,5260,5260,5260,0
|
|
20240705,173400,2788965870,5260,5260,5260,5260,0
|
|
20240705,173300,2788965870,5260,5260,5260,5260,0
|
|
20240705,173200,2788965870,5260,5260,5260,5260,0
|
|
20240705,173100,2788965870,5260,5260,5260,5260,0
|
|
20240705,173000,2788965870,5260,5260,5260,5260,0
|
|
20240705,172900,2788965870,5260,5260,5260,5260,0
|
|
20240705,172800,2788965870,5260,5260,5260,5260,0
|
|
20240705,172700,2788965870,5260,5260,5260,5260,0
|
|
20240705,172600,2788965870,5260,5260,5260,5260,0
|
|
20240705,172500,2788965870,5260,5260,5260,5260,0
|
|
20240705,172400,2788965870,5260,5260,5260,5260,0
|
|
20240705,172300,2788965870,5260,5260,5260,5260,0
|
|
20240705,172200,2788965870,5260,5260,5260,5260,0
|
|
20240705,172100,2788965870,5260,5260,5260,5260,0
|
|
20240705,172000,2788965870,5260,5260,5260,5260,0
|
|
20240705,171900,2788965870,5260,5260,5260,5260,0
|
|
20240705,171800,2788965870,5260,5260,5260,5260,0
|
|
20240705,171700,2788965870,5260,5260,5260,5260,0
|
|
20240705,171600,2788965870,5260,5260,5260,5260,0
|
|
20240705,171500,2788965870,5260,5260,5260,5260,0
|
|
20240705,171400,2788965870,5260,5260,5260,5260,0
|
|
20240705,171300,2788965870,5260,5260,5260,5260,0
|
|
20240705,171200,2788965870,5260,5260,5260,5260,0
|
|
20240705,171100,2788965870,5260,5260,5260,5260,0
|
|
20240705,171000,2788965870,5260,5260,5260,5260,0
|
|
20240705,170900,2788965870,5260,5260,5260,5260,0
|
|
20240705,170800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,170700,2788965870,5260,5260,5260,5260,0
|
|
20240705,170600,2788965870,5260,5260,5260,5260,0
|
|
20240705,170500,2788965870,5260,5260,5260,5260,0
|
|
20240705,170400,2788965870,5260,5260,5260,5260,0
|
|
20240705,170300,2788965870,5260,5260,5260,5260,0
|
|
20240705,170200,2788965870,5260,5260,5260,5260,0
|
|
20240705,170100,2788965870,5260,5260,5260,5260,0
|
|
20240705,170000,2788965870,5260,5260,5260,5260,0
|
|
20240705,165900,2788965870,5260,5260,5260,5260,0
|
|
20240705,165800,2788965870,5260,5260,5260,5260,0
|
|
20240705,165700,2788965870,5260,5260,5260,5260,0
|
|
20240705,165600,2788965870,5260,5260,5260,5260,0
|
|
20240705,165500,2788965870,5260,5260,5260,5260,0
|
|
20240705,165400,2788965870,5260,5260,5260,5260,0
|
|
20240705,165300,2788965870,5260,5260,5260,5260,0
|
|
20240705,165200,2788965870,5260,5260,5260,5260,0
|
|
20240705,165100,2788965870,5260,5260,5260,5260,0
|
|
20240705,165000,2788965870,5260,5260,5260,5260,0
|
|
20240705,164900,2788965870,5260,5260,5260,5260,0
|
|
20240705,164800,2788965870,5260,5260,5260,5260,0
|
|
20240705,164700,2788965870,5260,5260,5260,5260,0
|
|
20240705,164600,2788965870,5260,5260,5260,5260,0
|
|
20240705,164500,2788965870,5260,5260,5260,5260,0
|
|
20240705,164400,2788965870,5260,5260,5260,5260,0
|
|
20240705,164300,2788965870,5260,5260,5260,5260,0
|
|
20240705,164200,2788965870,5260,5260,5260,5260,0
|
|
20240705,164100,2788965870,5260,5260,5260,5260,0
|
|
20240705,164000,2788965870,5260,5260,5260,5260,0
|
|
20240705,163900,2788965870,5260,5260,5260,5260,0
|
|
20240705,163800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,163700,2788965870,5260,5260,5260,5260,0
|
|
20240705,163600,2788965870,5260,5260,5260,5260,0
|
|
20240705,163500,2788965870,5260,5260,5260,5260,0
|
|
20240705,163400,2788965870,5260,5260,5260,5260,0
|
|
20240705,163300,2788965870,5260,5260,5260,5260,0
|
|
20240705,163200,2788965870,5260,5260,5260,5260,0
|
|
20240705,163100,2788965870,5260,5260,5260,5260,0
|
|
20240705,163000,2788965870,5260,5260,5260,5260,0
|
|
20240705,162900,2788965870,5260,5260,5260,5260,0
|
|
20240705,162800,2788965870,5260,5260,5260,5260,0
|
|
20240705,162700,2788965870,5260,5260,5260,5260,0
|
|
20240705,162600,2788965870,5260,5260,5260,5260,0
|
|
20240705,162500,2788965870,5260,5260,5260,5260,0
|
|
20240705,162400,2788965870,5260,5260,5260,5260,0
|
|
20240705,162300,2788965870,5260,5260,5260,5260,0
|
|
20240705,162200,2788965870,5260,5260,5260,5260,0
|
|
20240705,162100,2788965870,5260,5260,5260,5260,0
|
|
20240705,162000,2788965870,5260,5260,5260,5260,0
|
|
20240705,161900,2788965870,5260,5260,5260,5260,0
|
|
20240705,161800,2788965870,5260,5260,5260,5260,0
|
|
20240705,161700,2788965870,5260,5260,5260,5260,0
|
|
20240705,161600,2788965870,5260,5260,5260,5260,0
|
|
20240705,161500,2788965870,5260,5260,5260,5260,0
|
|
20240705,161400,2788965870,5260,5260,5260,5260,0
|
|
20240705,161300,2788965870,5260,5260,5260,5260,0
|
|
20240705,161200,2788965870,5260,5260,5260,5260,0
|
|
20240705,161100,2788965870,5260,5260,5260,5260,0
|
|
20240705,161000,2788965870,5260,5260,5260,5260,0
|
|
20240705,160900,2788965870,5260,5260,5260,5260,0
|
|
20240705,160800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,160700,2788965870,5260,5260,5260,5260,0
|
|
20240705,160600,2788965870,5260,5260,5260,5260,0
|
|
20240705,160500,2788965870,5260,5260,5260,5260,0
|
|
20240705,160400,2788965870,5260,5260,5260,5260,0
|
|
20240705,160300,2788965870,5260,5260,5260,5260,0
|
|
20240705,160200,2788965870,5260,5260,5260,5260,0
|
|
20240705,160100,2788965870,5260,5260,5260,5260,0
|
|
20240705,160000,2788965870,5260,5260,5260,5260,0
|
|
20240705,155900,2788965870,5260,5260,5260,5260,0
|
|
20240705,155800,2788965870,5260,5260,5260,5260,0
|
|
20240705,155700,2788965870,5260,5260,5260,5260,0
|
|
20240705,155600,2788965870,5260,5260,5260,5260,0
|
|
20240705,155500,2788965870,5260,5260,5260,5260,0
|
|
20240705,155400,2788965870,5260,5260,5260,5260,0
|
|
20240705,155300,2788965870,5260,5260,5260,5260,0
|
|
20240705,155200,2788965870,5260,5260,5260,5260,0
|
|
20240705,155100,2788965870,5260,5260,5260,5260,0
|
|
20240705,155000,2788965870,5260,5260,5260,5260,0
|
|
20240705,154900,2788965870,5260,5260,5260,5260,0
|
|
20240705,154800,2788965870,5260,5260,5260,5260,0
|
|
20240705,154700,2788965870,5260,5260,5260,5260,0
|
|
20240705,154600,2788965870,5260,5260,5260,5260,0
|
|
20240705,154500,2788965870,5260,5260,5260,5260,0
|
|
20240705,154400,2788965870,5260,5260,5260,5260,0
|
|
20240705,154300,2788965870,5260,5260,5260,5260,0
|
|
20240705,154200,2788965870,5260,5260,5260,5260,0
|
|
20240705,154100,2788965870,5260,5260,5260,5260,0
|
|
20240705,154000,2788965870,5260,5260,5260,5260,0
|
|
20240705,153900,2788965870,5260,5260,5260,5260,0
|
|
20240705,153800,2788965870,5260,5260,5260,5260,13975
|
|
20240705,153700,2788965870,5260,5260,5260,5260,0
|
|
20240705,153600,2788965870,5260,5260,5260,5260,0
|
|
20240705,153500,2788965870,5260,5260,5260,5260,0
|
|
20240705,153400,2788965870,5260,5260,5260,5260,0
|
|
20240705,153300,2788965870,5260,5260,5260,5260,0
|
|
20240705,153200,2788965870,5260,5260,5260,5260,0
|
|
20240705,153100,2788965870,5260,5260,5260,5260,0
|
|
20240705,153000,2788965870,5260,5260,5260,5260,13975
|
|
20240705,152900,2715457370,5280,5280,5280,5280,0
|
|
20240705,152800,2715457370,5280,5280,5280,5280,0
|
|
20240705,152700,2715457370,5280,5280,5280,5280,0
|
|
20240705,152600,2715457370,5280,5280,5280,5280,0
|
|
20240705,152500,2715457370,5280,5280,5280,5280,0
|
|
20240705,152400,2715457370,5280,5280,5280,5280,0
|
|
20240705,152300,2715457370,5280,5280,5280,5280,0
|
|
20240705,152200,2715457370,5280,5280,5280,5280,0
|
|
20240705,152100,2715457370,5280,5280,5280,5280,0
|
|
20240705,152000,2715457370,5280,5280,5280,5280,0
|
|
20240705,151900,2715457370,5280,5280,5280,5270,3474
|
|
20240705,151800,2697148800,5270,5290,5290,5270,28
|
|
20240705,151700,2697001190,5280,5270,5290,5270,3791
|
|
20240705,151600,2676999950,5270,5280,5280,5270,1206
|
|
20240705,151500,2670644170,5280,5280,5280,5270,429
|
|
20240705,151400,2668381250,5270,5270,5270,5270,3810
|
|
20240705,151300,2648302550,5270,5280,5280,5270,1507
|
|
20240705,151200,2640346520,5280,5280,5290,5280,1353
|
|
20240705,151100,2633202460,5280,5280,5280,5280,170
|
|
20240705,151000,2632304860,5280,5290,5290,5280,403
|
|
20240705,150900,2630176500,5280,5280,5300,5280,42
|
|
20240705,150800,2629954720,5280,5290,5300,5280,246
|
|
20240705,150700,2628654320,5300,5300,5300,5300,1
|
|
20240705,150600,2628649020,5290,5280,5290,5280,1721
|
|
20240705,150500,2619557470,5280,5280,5290,5280,137
|
|
20240705,150400,2618834080,5290,5280,5290,5280,1497
|
|
20240705,150300,2610929880,5280,5290,5290,5280,303
|
|
20240705,150200,2609327310,5290,5300,5300,5290,7321
|
|
20240705,150100,2570564090,5310,5310,5310,5300,342
|
|
20240705,150000,2568748310,5310,5300,5310,5300,431
|
|
20240705,145900,2566460980,5310,5310,5310,5300,978
|
|
20240705,145800,2561277300,5310,5300,5310,5300,1098
|
|
20240705,145700,2555447900,5310,5300,5310,5300,207
|
|
20240705,145600,2554350730,5300,5300,5300,5300,933
|
|
20240705,145500,2549405830,5310,5290,5310,5290,1835
|
|
20240705,145400,2539680250,5300,5290,5300,5290,454
|
|
20240705,145300,2537275590,5290,5300,5300,5290,619
|
|
20240705,145200,2533999010,5290,5290,5290,5290,511
|
|
20240705,145100,2531295820,5290,5290,5300,5290,4206
|
|
20240705,145000,2509031530,5290,5290,5290,5290,599
|
|
20240705,144900,2505862820,5290,5280,5290,5280,1837
|
|
20240705,144800,2496147650,5290,5280,5290,5270,1263
|
|
20240705,144700,2489488610,5270,5280,5290,5270,2086
|
|
20240705,144600,2478483360,5280,5280,5280,5280,126
|
|
20240705,144500,2477818080,5290,5280,5290,5280,88
|
|
20240705,144400,2477353350,5280,5280,5290,5270,869
|
|
20240705,144300,2472764420,5280,5270,5280,5270,1416
|
|
20240705,144200,2465292020,5270,5290,5290,5270,2145
|
|
20240705,144100,2453966400,5290,5290,5290,5280,1539
|
|
20240705,144000,2445830360,5280,5280,5280,5280,985
|
|
20240705,143900,2440629560,5280,5290,5290,5280,248
|
|
20240705,143800,2439320060,5280,5270,5280,5270,16
|
|
20240705,143700,2439235640,5290,5280,5290,5270,1055
|
|
20240705,143600,2433665240,5280,5290,5290,5280,82
|
|
20240705,143500,2433232270,5290,5280,5290,5280,38
|
|
20240705,143400,2433031550,5290,5290,5290,5290,55
|
|
20240705,143300,2432740600,5280,5280,5290,5280,29
|
|
20240705,143200,2432587400,5290,5280,5290,5280,341
|
|
20240705,143100,2430786840,5280,5290,5290,5280,17
|
|
20240705,143000,2430696920,5300,5290,5300,5290,100
|
|
20240705,142900,2430166960,5300,5300,5300,5300,8
|
|
20240705,142800,2430124560,5290,5290,5290,5290,2985
|
|
20240705,142700,2414333910,5290,5290,5300,5290,764
|
|
20240705,142600,2410292300,5280,5290,5290,5280,1947
|
|
20240705,142500,2399992680,5290,5280,5290,5280,62
|
|
20240705,142400,2399665240,5270,5270,5270,5260,6010
|
|
20240705,142300,2368051510,5270,5280,5280,5270,461
|
|
20240705,142200,2365621340,5270,5280,5280,5270,131
|
|
20240705,142100,2364929960,5280,5280,5280,5270,1010
|
|
20240705,142000,2359607160,5270,5270,5270,5270,1
|
|
20240705,141900,2359601890,5290,5290,5290,5290,5
|
|
20240705,141800,2359575440,5270,5270,5270,5270,0
|
|
20240705,141700,2359575440,5270,5270,5300,5270,312
|
|
20240705,141600,2357930990,5290,5270,5290,5270,383
|
|
20240705,141500,2355910250,5280,5270,5280,5270,267
|
|
20240705,141400,2354501490,5270,5270,5270,5270,887
|
|
20240705,141300,2349827000,5270,5290,5290,5270,907
|
|
20240705,141200,2345045210,5280,5280,5280,5280,572
|
|
20240705,141100,2342025050,5280,5290,5290,5280,239
|
|
20240705,141000,2340762640,5280,5280,5280,5280,0
|
|
20240705,140900,2340762640,5280,5280,5290,5280,779
|
|
20240705,140800,2336649510,5290,5280,5290,5270,3012
|
|
20240705,140700,2320742570,5290,5290,5290,5280,357
|
|
20240705,140600,2318854530,5290,5290,5290,5290,10
|
|
20240705,140500,2318801630,5290,5290,5290,5290,656
|
|
20240705,140400,2315331390,5290,5290,5290,5290,241
|
|
20240705,140300,2314056500,5290,5290,5290,5290,52
|
|
20240705,140200,2313781420,5290,5290,5290,5290,573
|
|
20240705,140100,2310750250,5290,5290,5290,5290,557
|
|
20240705,140000,2307803720,5300,5290,5300,5290,188
|
|
20240705,135900,2306809140,5300,5300,5300,5300,404
|
|
20240705,135800,2304667940,5300,5300,5300,5290,978
|
|
20240705,135700,2299491040,5300,5290,5300,5290,725
|
|
20240705,135600,2295651090,5290,5290,5290,5290,8
|
|
20240705,135500,2295608770,5290,5290,5290,5290,50
|
|
20240705,135400,2295344270,5290,5290,5290,5290,66
|
|
20240705,135300,2294995130,5290,5290,5290,5290,40
|
|
20240705,135200,2294783530,5290,5280,5290,5280,861
|
|
20240705,135100,2290230360,5280,5280,5280,5280,406
|
|
20240705,135000,2288086680,5280,5290,5290,5280,381
|
|
20240705,134900,2286072470,5290,5290,5290,5280,611
|
|
20240705,134800,2282840380,5290,5280,5290,5280,147
|
|
20240705,134700,2282064150,5280,5270,5280,5270,204
|
|
20240705,134600,2280987060,5280,5280,5280,5270,517
|
|
20240705,134500,2278258920,5290,5290,5290,5290,21
|
|
20240705,134400,2278147830,5290,5280,5290,5280,1087
|
|
20240705,134300,2272408390,5280,5280,5280,5270,1332
|
|
20240705,134200,2265385440,5280,5260,5280,5250,4431
|
|
20240705,134100,2242064260,5260,5270,5270,5260,284
|
|
20240705,134000,2240567610,5270,5270,5270,5270,87
|
|
20240705,133900,2240109120,5270,5270,5270,5270,117
|
|
20240705,133800,2239492530,5270,5260,5270,5260,165
|
|
20240705,133700,2238624560,5270,5260,5270,5260,541
|
|
20240705,133600,2235778890,5270,5260,5270,5260,157
|
|
20240705,133500,2234953000,5260,5270,5270,5260,56
|
|
20240705,133400,2234658380,5270,5260,5270,5260,616
|
|
20240705,133300,2231415110,5260,5260,5260,5260,923
|
|
20240705,133200,2226560130,5260,5250,5260,5250,60
|
|
20240705,133100,2226244830,5260,5260,5260,5260,0
|
|
20240705,133000,2226244830,5260,5260,5260,5250,5574
|
|
20240705,132900,2196981100,5270,5260,5270,5260,246
|
|
20240705,132800,2195687130,5270,5260,5270,5260,206
|
|
20240705,132700,2194602480,5260,5260,5260,5250,892
|
|
20240705,132600,2189913590,5260,5260,5270,5250,1206
|
|
20240705,132500,2183576980,5260,5260,5260,5260,730
|
|
20240705,132400,2179737180,5270,5250,5270,5250,609
|
|
20240705,132300,2176539750,5250,5250,5260,5250,1056
|
|
20240705,132200,2170995740,5250,5250,5260,5250,1095
|
|
20240705,132100,2165236230,5250,5250,5250,5250,556
|
|
20240705,132000,2162317230,5250,5260,5260,5250,38
|
|
20240705,131900,2162117650,5260,5250,5260,5250,115
|
|
20240705,131800,2161513750,5240,5260,5260,5240,32
|
|
20240705,131700,2161345910,5230,5240,5240,5230,62
|
|
20240705,131600,2161021200,5230,5250,5250,5230,9665
|
|
20240705,131500,2110393230,5250,5260,5260,5250,1354
|
|
20240705,131400,2103284630,5260,5260,5260,5260,15
|
|
20240705,131300,2103205730,5260,5250,5260,5250,1055
|
|
20240705,131200,2097660480,5250,5250,5260,5250,645
|
|
20240705,131100,2094273530,5250,5250,5250,5250,100
|
|
20240705,131000,2093748530,5250,5250,5250,5250,1114
|
|
20240705,130900,2087900030,5250,5260,5260,5250,2067
|
|
20240705,130800,2077048260,5260,5260,5260,5260,452
|
|
20240705,130700,2074670740,5260,5270,5270,5260,303
|
|
20240705,130600,2073073950,5270,5270,5270,5270,886
|
|
20240705,130500,2068404730,5260,5270,5270,5260,114
|
|
20240705,130400,2067805080,5250,5270,5270,5250,68
|
|
20240705,130300,2067447920,5270,5260,5270,5260,53
|
|
20240705,130200,2067169130,5270,5270,5270,5250,2136
|
|
20240705,130100,2055944330,5260,5260,5260,5260,105
|
|
20240705,130000,2055392030,5260,5260,5260,5260,408
|
|
20240705,125900,2053245950,5250,5250,5250,5250,509
|
|
20240705,125800,2050573700,5250,5250,5260,5250,502
|
|
20240705,125700,2047938190,5260,5260,5260,5260,234
|
|
20240705,125600,2046707350,5270,5270,5270,5270,274
|
|
20240705,125500,2045263370,5260,5270,5270,5260,213
|
|
20240705,125400,2044140880,5270,5260,5270,5260,521
|
|
20240705,125300,2041399420,5250,5260,5260,5250,1097
|
|
20240705,125200,2035639620,5250,5250,5250,5250,119
|
|
20240705,125100,2035014870,5250,5250,5250,5250,1100
|
|
20240705,125000,2029239870,5250,5260,5270,5250,219
|
|
20240705,124900,2028087610,5260,5260,5260,5260,6
|
|
20240705,124800,2028056050,5270,5250,5270,5250,1072
|
|
20240705,124700,2022424830,5250,5270,5270,5250,2418
|
|
20240705,124600,2009712250,5270,5270,5270,5270,50
|
|
20240705,124500,2009448750,5270,5270,5270,5270,1505
|
|
20240705,124400,2001517400,5270,5270,5270,5270,120
|
|
20240705,124300,2000885000,5260,5260,5260,5260,140
|
|
20240705,124200,2000148600,5260,5260,5260,5260,0
|
|
20240705,124100,2000148600,5260,5260,5260,5260,722
|
|
20240705,124000,1996350880,5270,5270,5270,5270,657
|
|
20240705,123900,1992888490,5270,5260,5270,5260,10
|
|
20240705,123800,1992835800,5260,5260,5260,5260,187
|
|
20240705,123700,1991852180,5260,5260,5260,5260,11
|
|
20240705,123600,1991794320,5260,5260,5260,5250,211
|
|
20240705,123500,1990686460,5260,5260,5260,5260,234
|
|
20240705,123400,1989455620,5260,5260,5260,5260,174
|
|
20240705,123300,1988540380,5260,5260,5260,5260,20
|
|
20240705,123200,1988435180,5260,5260,5260,5260,2602
|
|
20240705,123100,1974748660,5260,5260,5260,5250,370
|
|
20240705,123000,1972805280,5260,5250,5260,5250,303
|
|
20240705,122900,1971211520,5260,5260,5260,5250,1557
|
|
20240705,122800,1963028010,5250,5240,5250,5240,843
|
|
20240705,122700,1958603860,5250,5250,5250,5250,1509
|
|
20240705,122600,1950681610,5250,5250,5250,5240,1141
|
|
20240705,122500,1944691370,5240,5240,5250,5240,211
|
|
20240705,122400,1943585640,5240,5240,5240,5240,1671
|
|
20240705,122300,1934829600,5240,5250,5250,5240,713
|
|
20240705,122200,1931091120,5260,5240,5260,5240,1849
|
|
20240705,122100,1921402340,5240,5240,5240,5240,256
|
|
20240705,122000,1920060900,5240,5270,5270,5240,66
|
|
20240705,121900,1919713390,5230,5230,5270,5230,970
|
|
20240705,121800,1914629760,5230,5250,5260,5230,10434
|
|
20240705,121700,1859941570,5250,5250,5250,5250,969
|
|
20240705,121600,1854854320,5250,5250,5260,5250,642
|
|
20240705,121500,1851483240,5250,5260,5260,5250,260
|
|
20240705,121400,1850117980,5270,5250,5270,5250,22
|
|
20240705,121300,1850002140,5240,5250,5260,5240,5140
|
|
20240705,121200,1823024430,5260,5250,5270,5250,4029
|
|
20240705,121100,1801871810,5260,5260,5260,5250,680
|
|
20240705,121000,1798296090,5260,5260,5260,5250,2359
|
|
20240705,120900,1785910890,5250,5260,5270,5250,5734
|
|
20240705,120800,1755747020,5270,5270,5270,5260,1038
|
|
20240705,120700,1750283290,5270,5280,5280,5270,12508
|
|
20240705,120600,1684297070,5280,5280,5280,5280,2967
|
|
20240705,120500,1668631310,5280,5290,5290,5280,380
|
|
20240705,120400,1666624760,5290,5280,5290,5280,1341
|
|
20240705,120300,1659544260,5280,5280,5290,5280,326
|
|
20240705,120200,1657822890,5290,5290,5290,5280,1682
|
|
20240705,120100,1648925210,5290,5290,5290,5290,701
|
|
20240705,120000,1645216920,5290,5300,5300,5290,29
|
|
20240705,115900,1645063270,5290,5290,5300,5290,758
|
|
20240705,115800,1641053380,5290,5290,5290,5290,600
|
|
20240705,115700,1637879380,5300,5310,5310,5300,7
|
|
20240705,115600,1637842260,5290,5310,5310,5290,3494
|
|
20240705,115500,1619350340,5310,5310,5310,5300,73
|
|
20240705,115400,1618963360,5300,5310,5310,5300,5
|
|
20240705,115300,1618936820,5300,5310,5310,5300,1406
|
|
20240705,115200,1611480010,5310,5310,5310,5300,371
|
|
20240705,115100,1609513500,5310,5310,5310,5310,4
|
|
20240705,115000,1609492260,5310,5310,5310,5310,26
|
|
20240705,114900,1609354200,5310,5310,5310,5310,104
|
|
20240705,114800,1608801960,5310,5300,5310,5300,13
|
|
20240705,114700,1608733030,5310,5310,5310,5310,8
|
|
20240705,114600,1608690550,5310,5310,5310,5310,397
|
|
20240705,114500,1606582480,5300,5310,5310,5300,156
|
|
20240705,114400,1605754140,5290,5300,5310,5290,1307
|
|
20240705,114300,1598827230,5300,5300,5310,5300,30
|
|
20240705,114200,1598668220,5300,5310,5310,5300,210
|
|
20240705,114100,1597555120,5290,5300,5300,5290,10237
|
|
20240705,114000,1543387080,5310,5310,5310,5310,5
|
|
20240705,113900,1543360530,5310,5300,5310,5300,20
|
|
20240705,113800,1543254480,5300,5300,5300,5300,844
|
|
20240705,113700,1538781280,5300,5300,5300,5290,1967
|
|
20240705,113600,1528367110,5290,5300,5300,5290,599
|
|
20240705,113500,1525198360,5300,5300,5300,5300,4
|
|
20240705,113400,1525177160,5300,5290,5300,5290,208
|
|
20240705,113300,1524076800,5300,5300,5300,5300,516
|
|
20240705,113200,1521342000,5300,5300,5300,5290,1087
|
|
20240705,113100,1515590900,5300,5300,5300,5290,210
|
|
20240705,113000,1514477950,5300,5300,5300,5300,5
|
|
20240705,112900,1514451450,5300,5300,5300,5300,4
|
|
20240705,112800,1514430250,5300,5300,5300,5290,374
|
|
20240705,112700,1512451650,5300,5290,5300,5290,272
|
|
20240705,112600,1511010350,5290,5300,5300,5290,324
|
|
20240705,112500,1509293250,5300,5300,5300,5290,341
|
|
20240705,112400,1507486200,5300,5300,5300,5300,103
|
|
20240705,112300,1506940300,5300,5300,5300,5300,183
|
|
20240705,112200,1505970400,5300,5290,5300,5290,1854
|
|
20240705,112100,1496159700,5300,5300,5300,5300,55
|
|
20240705,112000,1495868200,5290,5310,5310,5290,1255
|
|
20240705,111900,1489214440,5310,5310,5310,5310,12
|
|
20240705,111800,1489150720,5310,5310,5310,5310,16
|
|
20240705,111700,1489065760,5310,5310,5310,5300,2011
|
|
20240705,111600,1478405440,5310,5310,5310,5310,2
|
|
20240705,111500,1478394820,5310,5310,5310,5310,10
|
|
20240705,111400,1478341720,5300,5310,5310,5300,1503
|
|
20240705,111300,1470375790,5300,5310,5310,5300,206
|
|
20240705,111200,1469283930,5310,5310,5310,5310,4
|
|
20240705,111100,1469262690,5310,5310,5310,5310,3
|
|
20240705,111000,1469246760,5300,5300,5300,5290,2040
|
|
20240705,110900,1458435640,5300,5300,5300,5300,5
|
|
20240705,110800,1458409140,5290,5300,5300,5290,985
|
|
20240705,110700,1453197140,5300,5300,5300,5300,164
|
|
20240705,110600,1452327940,5300,5300,5300,5290,462
|
|
20240705,110500,1449883690,5290,5290,5300,5290,277
|
|
20240705,110400,1448418030,5300,5290,5300,5290,2644
|
|
20240705,110300,1434431060,5300,5290,5300,5290,312
|
|
20240705,110200,1432780350,5300,5300,5300,5290,128
|
|
20240705,110100,1432102000,5300,5300,5310,5300,1302
|
|
20240705,110000,1425201330,5300,5300,5300,5290,362
|
|
20240705,105900,1423286230,5300,5300,5300,5300,509
|
|
20240705,105800,1420588530,5300,5300,5300,5300,713
|
|
20240705,105700,1416809630,5300,5300,5300,5300,69
|
|
20240705,105600,1416443930,5300,5300,5310,5300,217
|
|
20240705,105500,1415293780,5310,5300,5310,5290,2362
|
|
20240705,105400,1402782090,5300,5300,5300,5300,267
|
|
20240705,105300,1401366990,5300,5300,5300,5290,605
|
|
20240705,105200,1398161490,5300,5300,5300,5290,125
|
|
20240705,105100,1397499890,5300,5300,5300,5300,923
|
|
20240705,105000,1392607990,5290,5290,5300,5290,360
|
|
20240705,104900,1390702790,5290,5300,5300,5290,350
|
|
20240705,104800,1388851150,5300,5300,5300,5290,735
|
|
20240705,104700,1384961870,5290,5290,5300,5290,1400
|
|
20240705,104600,1377555770,5300,5300,5300,5290,648
|
|
20240705,104500,1374127530,5300,5300,5310,5300,1724
|
|
20240705,104400,1364990310,5310,5310,5310,5310,512
|
|
20240705,104300,1362271590,5310,5310,5310,5310,13
|
|
20240705,104200,1362202560,5310,5310,5310,5310,3
|
|
20240705,104100,1362186630,5310,5300,5310,5300,4648
|
|
20240705,104000,1337514520,5300,5300,5310,5300,16
|
|
20240705,103900,1337429700,5310,5300,5310,5300,412
|
|
20240705,103800,1335244020,5300,5310,5310,5300,442
|
|
20240705,103700,1332899780,5310,5320,5320,5310,99
|
|
20240705,103600,1332374050,5300,5320,5320,5300,547
|
|
20240705,103500,1329472470,5320,5310,5320,5310,20
|
|
20240705,103400,1329366250,5310,5300,5310,5290,851
|
|
20240705,103300,1324857930,5300,5290,5300,5290,74
|
|
20240705,103200,1324465940,5300,5300,5300,5300,842
|
|
20240705,103100,1320003340,5300,5300,5300,5290,178
|
|
20240705,103000,1319061000,5290,5300,5300,5290,9694
|
|
20240705,102900,1267779720,5290,5310,5310,5290,1128
|
|
20240705,102800,1261802970,5300,5300,5320,5300,423
|
|
20240705,102700,1259559010,5300,5300,5310,5300,4168
|
|
20240705,102600,1237468450,5300,5300,5320,5300,833
|
|
20240705,102500,1233052380,5300,5300,5310,5300,72
|
|
20240705,102400,1232670760,5310,5310,5310,5300,8042
|
|
20240705,102300,1190048050,5310,5300,5320,5300,159
|
|
20240705,102200,1189202870,5320,5310,5320,5300,829
|
|
20240705,102100,1184800870,5310,5320,5320,5310,58
|
|
20240705,102000,1184492320,5320,5300,5320,5300,743
|
|
20240705,101900,1180545450,5300,5310,5310,5300,131
|
|
20240705,101800,1179850070,5310,5310,5310,5300,842
|
|
20240705,101700,1175379150,5300,5300,5310,5300,727
|
|
20240705,101600,1171525710,5300,5290,5300,5290,603
|
|
20240705,101500,1168331150,5290,5300,5300,5290,448
|
|
20240705,101400,1165958800,5290,5300,5300,5290,900
|
|
20240705,101300,1161188830,5300,5300,5300,5290,1575
|
|
20240705,101200,1152846550,5290,5300,5300,5290,2450
|
|
20240705,101100,1139882700,5290,5310,5310,5290,8512
|
|
20240705,101000,1094768060,5300,5320,5320,5300,646
|
|
20240705,100900,1091336080,5320,5310,5320,5300,592
|
|
20240705,100800,1088192570,5300,5320,5320,5300,2760
|
|
20240705,100700,1073544950,5320,5340,5340,5320,1137
|
|
20240705,100600,1067495970,5320,5340,5340,5310,115
|
|
20240705,100500,1066883950,5310,5350,5350,5310,4048
|
|
20240705,100400,1045381030,5350,5320,5350,5320,1300
|
|
20240705,100300,1038445240,5320,5360,5360,5320,7803
|
|
20240705,100200,996863910,5360,5350,5360,5340,1291
|
|
20240705,100100,989958010,5350,5340,5350,5340,599
|
|
20240705,100000,986753790,5330,5350,5350,5330,656
|
|
20240705,095900,983257090,5350,5340,5350,5330,4547
|
|
20240705,095800,959020200,5340,5340,5350,5330,1092
|
|
20240705,095700,953192900,5340,5340,5350,5340,386
|
|
20240705,095600,951131640,5330,5340,5350,5330,532
|
|
20240705,095500,948291080,5330,5330,5330,5320,390
|
|
20240705,095400,946214170,5330,5340,5360,5330,3666
|
|
20240705,095300,926656210,5360,5360,5360,5340,1249
|
|
20240705,095200,919986410,5360,5360,5360,5350,925
|
|
20240705,095100,915034870,5360,5360,5360,5360,107
|
|
20240705,095000,914461350,5370,5360,5370,5360,42
|
|
20240705,094900,914236170,5360,5360,5370,5350,7936
|
|
20240705,094800,871695630,5370,5370,5370,5370,1907
|
|
20240705,094700,861455040,5370,5360,5370,5360,2696
|
|
20240705,094600,847000420,5360,5380,5380,5360,4257
|
|
20240705,094500,824179980,5360,5370,5370,5360,218
|
|
20240705,094400,823009380,5370,5370,5370,5370,36
|
|
20240705,094300,822816060,5370,5370,5370,5360,2133
|
|
20240705,094200,811375940,5370,5380,5380,5370,1634
|
|
20240705,094100,802597960,5380,5360,5380,5360,2691
|
|
20240705,094000,788146150,5360,5370,5370,5360,758
|
|
20240705,093900,784083070,5370,5360,5370,5360,1592
|
|
20240705,093800,775544250,5360,5360,5360,5350,280
|
|
20240705,093700,774043750,5360,5350,5360,5350,1136
|
|
20240705,093600,767966020,5350,5350,5350,5350,241
|
|
20240705,093500,766676670,5350,5360,5360,5340,407
|
|
20240705,093400,764500370,5360,5350,5360,5350,131
|
|
20240705,093300,763798310,5360,5360,5360,5360,1372
|
|
20240705,093200,756444390,5360,5360,5370,5350,4008
|
|
20240705,093100,734973300,5370,5370,5370,5360,2286
|
|
20240705,093000,722706520,5370,5350,5370,5350,3465
|
|
20240705,092900,704156370,5350,5350,5350,5340,1403
|
|
20240705,092800,696657180,5350,5340,5350,5340,2040
|
|
20240705,092700,685759110,5340,5330,5340,5330,851
|
|
20240705,092600,681221940,5320,5310,5330,5310,244
|
|
20240705,092500,679924460,5310,5320,5320,5310,1583
|
|
20240705,092400,671507840,5320,5320,5340,5320,2939
|
|
20240705,092300,655863400,5320,5320,5340,5320,1060
|
|
20240705,092200,650216010,5320,5350,5350,5310,4053
|
|
20240705,092100,628624650,5330,5350,5350,5330,917
|
|
20240705,092000,623734570,5350,5340,5350,5320,2873
|
|
20240705,091900,608393610,5330,5340,5340,5330,462
|
|
20240705,091800,605926560,5330,5320,5330,5320,1009
|
|
20240705,091700,600548700,5330,5330,5330,5330,284
|
|
20240705,091600,599034980,5330,5330,5330,5330,363
|
|
20240705,091500,597100190,5340,5300,5340,5300,717
|
|
20240705,091400,593296980,5300,5310,5330,5300,2428
|
|
20240705,091300,580383120,5330,5320,5340,5310,3115
|
|
20240705,091200,563807010,5310,5340,5340,5310,5881
|
|
20240705,091100,532543420,5340,5320,5340,5320,2973
|
|
20240705,091000,516672880,5320,5310,5320,5310,337
|
|
20240705,090900,514880410,5310,5310,5310,5290,5882
|
|
20240705,090800,483705340,5300,5320,5320,5300,5829
|
|
20240705,090700,452788490,5320,5310,5320,5300,5654
|
|
20240705,090600,422761790,5310,5340,5340,5300,3777
|
|
20240705,090500,402706370,5330,5350,5360,5310,9864
|
|
20240705,090400,350117790,5340,5350,5370,5340,4563
|
|
20240705,090300,325713820,5370,5380,5380,5340,4867
|
|
20240705,090200,299590740,5380,5410,5430,5380,5290
|
|
20240705,090100,271015900,5410,5350,5410,5340,29470
|
|
20240705,090000,113012170,5350,5340,5370,5320,21155
|