605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,190100,8969788385,2350,2350,2350,2350,0
|
|
20240710,190000,8969788385,2350,2350,2350,2350,0
|
|
20240710,185900,8969788385,2350,2350,2350,2350,0
|
|
20240710,185800,8969788385,2350,2350,2350,2350,0
|
|
20240710,185700,8969788385,2350,2350,2350,2350,0
|
|
20240710,185600,8969788385,2350,2350,2350,2350,0
|
|
20240710,185500,8969788385,2350,2350,2350,2350,0
|
|
20240710,185400,8969788385,2350,2350,2350,2350,0
|
|
20240710,185300,8969788385,2350,2350,2350,2350,0
|
|
20240710,185200,8969788385,2350,2350,2350,2350,0
|
|
20240710,185100,8969788385,2350,2350,2350,2350,0
|
|
20240710,185000,8969788385,2350,2350,2350,2350,0
|
|
20240710,184900,8969788385,2350,2350,2350,2350,0
|
|
20240710,184800,8969788385,2350,2350,2350,2350,0
|
|
20240710,184700,8969788385,2350,2350,2350,2350,0
|
|
20240710,184600,8969788385,2350,2350,2350,2350,0
|
|
20240710,184500,8969788385,2350,2350,2350,2350,0
|
|
20240710,184400,8969788385,2350,2350,2350,2350,0
|
|
20240710,184300,8969788385,2350,2350,2350,2350,0
|
|
20240710,184200,8969788385,2350,2350,2350,2350,0
|
|
20240710,184100,8969788385,2350,2350,2350,2350,0
|
|
20240710,184000,8969788385,2350,2350,2350,2350,0
|
|
20240710,183900,8969788385,2350,2350,2350,2350,0
|
|
20240710,183800,8969788385,2350,2350,2350,2350,0
|
|
20240710,183700,8969788385,2350,2350,2350,2350,0
|
|
20240710,183600,8969788385,2350,2350,2350,2350,0
|
|
20240710,183500,8969788385,2350,2350,2350,2350,0
|
|
20240710,183400,8969788385,2350,2350,2350,2350,0
|
|
20240710,183300,8969788385,2350,2350,2350,2350,0
|
|
20240710,183200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,183100,8969788385,2350,2350,2350,2350,0
|
|
20240710,183000,8969788385,2350,2350,2350,2350,0
|
|
20240710,182900,8969788385,2350,2350,2350,2350,0
|
|
20240710,182800,8969788385,2350,2350,2350,2350,0
|
|
20240710,182700,8969788385,2350,2350,2350,2350,0
|
|
20240710,182600,8969788385,2350,2350,2350,2350,0
|
|
20240710,182500,8969788385,2350,2350,2350,2350,0
|
|
20240710,182400,8969788385,2350,2350,2350,2350,0
|
|
20240710,182300,8969788385,2350,2350,2350,2350,0
|
|
20240710,182200,8969788385,2350,2350,2350,2350,0
|
|
20240710,182100,8969788385,2350,2350,2350,2350,0
|
|
20240710,182000,8969788385,2350,2350,2350,2350,0
|
|
20240710,181900,8969788385,2350,2350,2350,2350,0
|
|
20240710,181800,8969788385,2350,2350,2350,2350,0
|
|
20240710,181700,8969788385,2350,2350,2350,2350,0
|
|
20240710,181600,8969788385,2350,2350,2350,2350,0
|
|
20240710,181500,8969788385,2350,2350,2350,2350,0
|
|
20240710,181400,8969788385,2350,2350,2350,2350,0
|
|
20240710,181300,8969788385,2350,2350,2350,2350,0
|
|
20240710,181200,8969788385,2350,2350,2350,2350,0
|
|
20240710,181100,8969788385,2350,2350,2350,2350,0
|
|
20240710,181000,8969788385,2350,2350,2350,2350,0
|
|
20240710,180900,8969788385,2350,2350,2350,2350,0
|
|
20240710,180800,8969788385,2350,2350,2350,2350,0
|
|
20240710,180700,8969788385,2350,2350,2350,2350,0
|
|
20240710,180600,8969788385,2350,2350,2350,2350,0
|
|
20240710,180500,8969788385,2350,2350,2350,2350,0
|
|
20240710,180400,8969788385,2350,2350,2350,2350,0
|
|
20240710,180300,8969788385,2350,2350,2350,2350,0
|
|
20240710,180200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,180100,8969788385,2350,2350,2350,2350,0
|
|
20240710,180000,8969788385,2350,2350,2350,2350,0
|
|
20240710,175900,8969788385,2350,2350,2350,2350,0
|
|
20240710,175800,8969788385,2350,2350,2350,2350,0
|
|
20240710,175700,8969788385,2350,2350,2350,2350,0
|
|
20240710,175600,8969788385,2350,2350,2350,2350,0
|
|
20240710,175500,8969788385,2350,2350,2350,2350,0
|
|
20240710,175400,8969788385,2350,2350,2350,2350,0
|
|
20240710,175300,8969788385,2350,2350,2350,2350,0
|
|
20240710,175200,8969788385,2350,2350,2350,2350,0
|
|
20240710,175100,8969788385,2350,2350,2350,2350,0
|
|
20240710,175000,8969788385,2350,2350,2350,2350,0
|
|
20240710,174900,8969788385,2350,2350,2350,2350,0
|
|
20240710,174800,8969788385,2350,2350,2350,2350,0
|
|
20240710,174700,8969788385,2350,2350,2350,2350,0
|
|
20240710,174600,8969788385,2350,2350,2350,2350,0
|
|
20240710,174500,8969788385,2350,2350,2350,2350,0
|
|
20240710,174400,8969788385,2350,2350,2350,2350,0
|
|
20240710,174300,8969788385,2350,2350,2350,2350,0
|
|
20240710,174200,8969788385,2350,2350,2350,2350,0
|
|
20240710,174100,8969788385,2350,2350,2350,2350,0
|
|
20240710,174000,8969788385,2350,2350,2350,2350,0
|
|
20240710,173900,8969788385,2350,2350,2350,2350,0
|
|
20240710,173800,8969788385,2350,2350,2350,2350,0
|
|
20240710,173700,8969788385,2350,2350,2350,2350,0
|
|
20240710,173600,8969788385,2350,2350,2350,2350,0
|
|
20240710,173500,8969788385,2350,2350,2350,2350,0
|
|
20240710,173400,8969788385,2350,2350,2350,2350,0
|
|
20240710,173300,8969788385,2350,2350,2350,2350,0
|
|
20240710,173200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,173100,8969788385,2350,2350,2350,2350,0
|
|
20240710,173000,8969788385,2350,2350,2350,2350,0
|
|
20240710,172900,8969788385,2350,2350,2350,2350,0
|
|
20240710,172800,8969788385,2350,2350,2350,2350,0
|
|
20240710,172700,8969788385,2350,2350,2350,2350,0
|
|
20240710,172600,8969788385,2350,2350,2350,2350,0
|
|
20240710,172500,8969788385,2350,2350,2350,2350,0
|
|
20240710,172400,8969788385,2350,2350,2350,2350,0
|
|
20240710,172300,8969788385,2350,2350,2350,2350,0
|
|
20240710,172200,8969788385,2350,2350,2350,2350,0
|
|
20240710,172100,8969788385,2350,2350,2350,2350,0
|
|
20240710,172000,8969788385,2350,2350,2350,2350,0
|
|
20240710,171900,8969788385,2350,2350,2350,2350,0
|
|
20240710,171800,8969788385,2350,2350,2350,2350,0
|
|
20240710,171700,8969788385,2350,2350,2350,2350,0
|
|
20240710,171600,8969788385,2350,2350,2350,2350,0
|
|
20240710,171500,8969788385,2350,2350,2350,2350,0
|
|
20240710,171400,8969788385,2350,2350,2350,2350,0
|
|
20240710,171300,8969788385,2350,2350,2350,2350,0
|
|
20240710,171200,8969788385,2350,2350,2350,2350,0
|
|
20240710,171100,8969788385,2350,2350,2350,2350,0
|
|
20240710,171000,8969788385,2350,2350,2350,2350,0
|
|
20240710,170900,8969788385,2350,2350,2350,2350,0
|
|
20240710,170800,8969788385,2350,2350,2350,2350,0
|
|
20240710,170700,8969788385,2350,2350,2350,2350,0
|
|
20240710,170600,8969788385,2350,2350,2350,2350,0
|
|
20240710,170500,8969788385,2350,2350,2350,2350,0
|
|
20240710,170400,8969788385,2350,2350,2350,2350,0
|
|
20240710,170300,8969788385,2350,2350,2350,2350,0
|
|
20240710,170200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,170100,8969788385,2350,2350,2350,2350,0
|
|
20240710,170000,8969788385,2350,2350,2350,2350,0
|
|
20240710,165900,8969788385,2350,2350,2350,2350,0
|
|
20240710,165800,8969788385,2350,2350,2350,2350,0
|
|
20240710,165700,8969788385,2350,2350,2350,2350,0
|
|
20240710,165600,8969788385,2350,2350,2350,2350,0
|
|
20240710,165500,8969788385,2350,2350,2350,2350,0
|
|
20240710,165400,8969788385,2350,2350,2350,2350,0
|
|
20240710,165300,8969788385,2350,2350,2350,2350,0
|
|
20240710,165200,8969788385,2350,2350,2350,2350,0
|
|
20240710,165100,8969788385,2350,2350,2350,2350,0
|
|
20240710,165000,8969788385,2350,2350,2350,2350,0
|
|
20240710,164900,8969788385,2350,2350,2350,2350,0
|
|
20240710,164800,8969788385,2350,2350,2350,2350,0
|
|
20240710,164700,8969788385,2350,2350,2350,2350,0
|
|
20240710,164600,8969788385,2350,2350,2350,2350,0
|
|
20240710,164500,8969788385,2350,2350,2350,2350,0
|
|
20240710,164400,8969788385,2350,2350,2350,2350,0
|
|
20240710,164300,8969788385,2350,2350,2350,2350,0
|
|
20240710,164200,8969788385,2350,2350,2350,2350,0
|
|
20240710,164100,8969788385,2350,2350,2350,2350,0
|
|
20240710,164000,8969788385,2350,2350,2350,2350,0
|
|
20240710,163900,8969788385,2350,2350,2350,2350,0
|
|
20240710,163800,8969788385,2350,2350,2350,2350,0
|
|
20240710,163700,8969788385,2350,2350,2350,2350,0
|
|
20240710,163600,8969788385,2350,2350,2350,2350,0
|
|
20240710,163500,8969788385,2350,2350,2350,2350,0
|
|
20240710,163400,8969788385,2350,2350,2350,2350,0
|
|
20240710,163300,8969788385,2350,2350,2350,2350,0
|
|
20240710,163200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,163100,8969788385,2350,2350,2350,2350,0
|
|
20240710,163000,8969788385,2350,2350,2350,2350,0
|
|
20240710,162900,8969788385,2350,2350,2350,2350,0
|
|
20240710,162800,8969788385,2350,2350,2350,2350,0
|
|
20240710,162700,8969788385,2350,2350,2350,2350,0
|
|
20240710,162600,8969788385,2350,2350,2350,2350,0
|
|
20240710,162500,8969788385,2350,2350,2350,2350,0
|
|
20240710,162400,8969788385,2350,2350,2350,2350,0
|
|
20240710,162300,8969788385,2350,2350,2350,2350,0
|
|
20240710,162200,8969788385,2350,2350,2350,2350,0
|
|
20240710,162100,8969788385,2350,2350,2350,2350,0
|
|
20240710,162000,8969788385,2350,2350,2350,2350,0
|
|
20240710,161900,8969788385,2350,2350,2350,2350,0
|
|
20240710,161800,8969788385,2350,2350,2350,2350,0
|
|
20240710,161700,8969788385,2350,2350,2350,2350,0
|
|
20240710,161600,8969788385,2350,2350,2350,2350,0
|
|
20240710,161500,8969788385,2350,2350,2350,2350,0
|
|
20240710,161400,8969788385,2350,2350,2350,2350,0
|
|
20240710,161300,8969788385,2350,2350,2350,2350,0
|
|
20240710,161200,8969788385,2350,2350,2350,2350,0
|
|
20240710,161100,8969788385,2350,2350,2350,2350,0
|
|
20240710,161000,8969788385,2350,2350,2350,2350,0
|
|
20240710,160900,8969788385,2350,2350,2350,2350,0
|
|
20240710,160800,8969788385,2350,2350,2350,2350,0
|
|
20240710,160700,8969788385,2350,2350,2350,2350,0
|
|
20240710,160600,8969788385,2350,2350,2350,2350,0
|
|
20240710,160500,8969788385,2350,2350,2350,2350,0
|
|
20240710,160400,8969788385,2350,2350,2350,2350,0
|
|
20240710,160300,8969788385,2350,2350,2350,2350,0
|
|
20240710,160200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,160100,8969788385,2350,2350,2350,2350,0
|
|
20240710,160000,8969788385,2350,2350,2350,2350,0
|
|
20240710,155900,8969788385,2350,2350,2350,2350,0
|
|
20240710,155800,8969788385,2350,2350,2350,2350,0
|
|
20240710,155700,8969788385,2350,2350,2350,2350,0
|
|
20240710,155600,8969788385,2350,2350,2350,2350,0
|
|
20240710,155500,8969788385,2350,2350,2350,2350,0
|
|
20240710,155400,8969788385,2350,2350,2350,2350,0
|
|
20240710,155300,8969788385,2350,2350,2350,2350,0
|
|
20240710,155200,8969788385,2350,2350,2350,2350,0
|
|
20240710,155100,8969788385,2350,2350,2350,2350,0
|
|
20240710,155000,8969788385,2350,2350,2350,2350,0
|
|
20240710,154900,8969788385,2350,2350,2350,2350,0
|
|
20240710,154800,8969788385,2350,2350,2350,2350,0
|
|
20240710,154700,8969788385,2350,2350,2350,2350,0
|
|
20240710,154600,8969788385,2350,2350,2350,2350,0
|
|
20240710,154500,8969788385,2350,2350,2350,2350,0
|
|
20240710,154400,8969788385,2350,2350,2350,2350,0
|
|
20240710,154300,8969788385,2350,2350,2350,2350,0
|
|
20240710,154200,8969788385,2350,2350,2350,2350,0
|
|
20240710,154100,8969788385,2350,2350,2350,2350,0
|
|
20240710,154000,8969788385,2350,2350,2350,2350,0
|
|
20240710,153900,8969788385,2350,2350,2350,2350,0
|
|
20240710,153800,8969788385,2350,2350,2350,2350,0
|
|
20240710,153700,8969788385,2350,2350,2350,2350,0
|
|
20240710,153600,8969788385,2350,2350,2350,2350,0
|
|
20240710,153500,8969788385,2350,2350,2350,2350,0
|
|
20240710,153400,8969788385,2350,2350,2350,2350,0
|
|
20240710,153300,8969788385,2350,2350,2350,2350,0
|
|
20240710,153200,8969788385,2350,2350,2350,2350,54520
|
|
20240710,153100,8969788385,2350,2350,2350,2350,0
|
|
20240710,153000,8969788385,2350,2350,2350,2350,54520
|
|
20240710,152900,8841666385,2350,2350,2350,2350,0
|
|
20240710,152800,8841666385,2350,2350,2350,2350,0
|
|
20240710,152700,8841666385,2350,2350,2350,2350,0
|
|
20240710,152600,8841666385,2350,2350,2350,2350,0
|
|
20240710,152500,8841666385,2350,2350,2350,2350,0
|
|
20240710,152400,8841666385,2350,2350,2350,2350,0
|
|
20240710,152300,8841666385,2350,2350,2350,2350,0
|
|
20240710,152200,8841666385,2350,2350,2350,2350,0
|
|
20240710,152100,8841666385,2350,2350,2350,2350,0
|
|
20240710,152000,8841666385,2350,2350,2350,2350,0
|
|
20240710,151900,8841666385,2350,2360,2370,2325,55098
|
|
20240710,151800,8712398410,2370,2375,2375,2360,5353
|
|
20240710,151700,8699712365,2370,2365,2380,2365,3782
|
|
20240710,151600,8690758680,2370,2365,2380,2360,15258
|
|
20240710,151500,8654670520,2370,2375,2380,2370,8227
|
|
20240710,151400,8635145210,2375,2370,2375,2365,11939
|
|
20240710,151300,8606843425,2370,2380,2380,2365,8358
|
|
20240710,151200,8587029650,2375,2385,2385,2375,7675
|
|
20240710,151100,8568798785,2385,2375,2385,2375,9897
|
|
20240710,151000,8545270725,2375,2375,2385,2370,9362
|
|
20240710,150900,8523037460,2375,2385,2390,2375,3572
|
|
20240710,150800,8514518530,2385,2380,2395,2360,33584
|
|
20240710,150700,8434808845,2380,2410,2410,2365,61430
|
|
20240710,150600,8288111860,2410,2410,2410,2400,10064
|
|
20240710,150500,8263904630,2410,2405,2415,2400,9203
|
|
20240710,150400,8241734090,2400,2400,2405,2395,16445
|
|
20240710,150300,8202332550,2395,2400,2400,2395,12983
|
|
20240710,150200,8171210785,2400,2410,2410,2400,8621
|
|
20240710,150100,8150510275,2410,2410,2425,2400,38566
|
|
20240710,150000,8057362285,2410,2395,2415,2395,18303
|
|
20240710,145900,8013246260,2395,2405,2405,2395,3126
|
|
20240710,145800,8005746490,2405,2395,2405,2390,4480
|
|
20240710,145700,7995005360,2395,2400,2405,2390,27159
|
|
20240710,145600,7929885640,2400,2410,2410,2390,18948
|
|
20240710,145500,7884523310,2410,2415,2420,2395,30729
|
|
20240710,145400,7810490530,2415,2390,2420,2390,70358
|
|
20240710,145300,7641356180,2390,2390,2395,2385,21654
|
|
20240710,145200,7589546575,2390,2395,2395,2390,4322
|
|
20240710,145100,7579213870,2390,2390,2395,2390,4704
|
|
20240710,145000,7567969460,2390,2390,2395,2390,14806
|
|
20240710,144900,7532577250,2385,2390,2395,2385,1280
|
|
20240710,144800,7529519680,2390,2390,2390,2385,831
|
|
20240710,144700,7527535420,2390,2380,2395,2380,8582
|
|
20240710,144600,7507067260,2380,2395,2400,2380,12806
|
|
20240710,144500,7476484000,2395,2385,2400,2380,36128
|
|
20240710,144400,7390043645,2380,2375,2385,2370,11710
|
|
20240710,144300,7362239915,2375,2365,2375,2365,6446
|
|
20240710,144200,7346978795,2365,2370,2385,2365,16051
|
|
20240710,144100,7308851820,2370,2375,2375,2360,12960
|
|
20240710,144000,7278183280,2375,2380,2380,2370,12299
|
|
20240710,143900,7249000335,2375,2390,2395,2375,8915
|
|
20240710,143800,7227730245,2390,2375,2390,2375,6036
|
|
20240710,143700,7213360830,2380,2380,2385,2375,5581
|
|
20240710,143600,7200064855,2375,2395,2400,2375,10231
|
|
20240710,143500,7175610960,2395,2380,2400,2375,5261
|
|
20240710,143400,7163052580,2385,2405,2410,2385,12787
|
|
20240710,143300,7132400285,2410,2410,2420,2400,44585
|
|
20240710,143200,7024749765,2410,2390,2410,2390,32512
|
|
20240710,143100,6946679165,2395,2375,2400,2370,51878
|
|
20240710,143000,6822879425,2370,2380,2380,2370,4520
|
|
20240710,142900,6812143145,2375,2380,2385,2375,1980
|
|
20240710,142800,6807430725,2380,2380,2385,2375,14065
|
|
20240710,142700,6773926140,2380,2380,2380,2375,4271
|
|
20240710,142600,6763765315,2380,2385,2385,2375,12756
|
|
20240710,142500,6733379840,2385,2375,2385,2370,23142
|
|
20240710,142400,6678306270,2375,2375,2375,2370,1347
|
|
20240710,142300,6675108495,2375,2375,2380,2370,205
|
|
20240710,142200,6674621595,2375,2375,2385,2370,4540
|
|
20240710,142100,6663825690,2375,2370,2380,2370,5333
|
|
20240710,142000,6651180215,2365,2360,2370,2360,1520
|
|
20240710,141900,6647591070,2360,2370,2370,2360,7686
|
|
20240710,141800,6629430635,2365,2380,2380,2365,3591
|
|
20240710,141700,6620916655,2380,2370,2385,2365,9400
|
|
20240710,141600,6598530245,2365,2375,2375,2365,4440
|
|
20240710,141500,6588013145,2375,2380,2380,2370,1668
|
|
20240710,141400,6584043850,2380,2375,2380,2365,2855
|
|
20240710,141300,6577255325,2375,2360,2375,2360,3155
|
|
20240710,141200,6569804480,2350,2375,2390,2350,15548
|
|
20240710,141100,6533074145,2375,2375,2395,2365,3945
|
|
20240710,141000,6523669600,2375,2385,2385,2365,15174
|
|
20240710,140900,6487644450,2385,2380,2385,2380,1619
|
|
20240710,140800,6483786305,2380,2375,2385,2375,6145
|
|
20240710,140700,6469173625,2375,2390,2390,2370,8620
|
|
20240710,140600,6448666965,2390,2420,2420,2380,43635
|
|
20240710,140500,6344276295,2420,2400,2420,2390,78929
|
|
20240710,140400,6154519410,2395,2380,2400,2380,23559
|
|
20240710,140300,6098191450,2380,2380,2380,2375,2020
|
|
20240710,140200,6093393900,2375,2385,2385,2375,4495
|
|
20240710,140100,6082708985,2385,2390,2390,2385,3331
|
|
20240710,140000,6074761940,2385,2365,2385,2360,21851
|
|
20240710,135900,6022875660,2365,2365,2365,2360,1562
|
|
20240710,135800,6019187295,2365,2365,2370,2365,1277
|
|
20240710,135700,6016167115,2365,2360,2365,2360,2050
|
|
20240710,135600,6011322125,2360,2365,2370,2355,11868
|
|
20240710,135500,5983303895,2370,2370,2370,2365,2379
|
|
20240710,135400,5977673015,2365,2370,2370,2365,6991
|
|
20240710,135300,5961111800,2365,2365,2375,2365,6045
|
|
20240710,135200,5946789125,2360,2365,2365,2360,7895
|
|
20240710,135100,5928148420,2370,2370,2375,2360,8510
|
|
20240710,135000,5908016170,2375,2370,2375,2365,8545
|
|
20240710,134900,5887775585,2365,2380,2380,2365,11654
|
|
20240710,134800,5860152405,2375,2380,2390,2375,17857
|
|
20240710,134700,5817622835,2380,2385,2385,2380,7258
|
|
20240710,134600,5800338820,2385,2380,2385,2380,14373
|
|
20240710,134500,5766098755,2380,2380,2385,2375,11897
|
|
20240710,134400,5737778595,2385,2390,2395,2380,23628
|
|
20240710,134300,5681348235,2390,2375,2390,2370,25601
|
|
20240710,134200,5620407280,2375,2365,2380,2350,16710
|
|
20240710,134100,5580802210,2365,2360,2375,2355,7754
|
|
20240710,134000,5562453560,2355,2350,2375,2350,14262
|
|
20240710,133900,5528691905,2360,2345,2365,2345,15506
|
|
20240710,133800,5492222740,2345,2345,2350,2345,4407
|
|
20240710,133700,5481888310,2335,2335,2345,2335,19523
|
|
20240710,133600,5436195275,2335,2330,2340,2330,4430
|
|
20240710,133500,5425860835,2330,2330,2335,2330,3240
|
|
20240710,133400,5418309050,2330,2335,2340,2330,2389
|
|
20240710,133300,5412736655,2340,2335,2340,2330,14087
|
|
20240710,133200,5379827750,2340,2340,2345,2335,16274
|
|
20240710,133100,5341741315,2340,2350,2350,2330,21052
|
|
20240710,133000,5292467720,2350,2335,2350,2330,10340
|
|
20240710,132900,5268301750,2340,2325,2340,2320,6423
|
|
20240710,132800,5253343335,2320,2320,2340,2310,16129
|
|
20240710,132700,5215960200,2320,2335,2340,2320,14173
|
|
20240710,132600,5182995895,2330,2345,2345,2330,13584
|
|
20240710,132500,5151220115,2345,2330,2350,2330,7606
|
|
20240710,132400,5133405605,2325,2325,2340,2315,27386
|
|
20240710,132300,5069748155,2320,2325,2335,2310,39469
|
|
20240710,132200,4978106010,2330,2355,2355,2320,64912
|
|
20240710,132100,4826586175,2350,2365,2365,2345,40021
|
|
20240710,132000,4732344690,2365,2375,2380,2365,12982
|
|
20240710,131900,4701591425,2365,2360,2380,2360,16415
|
|
20240710,131800,4662660595,2360,2350,2370,2350,12855
|
|
20240710,131700,4632359165,2345,2375,2375,2345,30698
|
|
20240710,131600,4559975605,2375,2350,2380,2350,26870
|
|
20240710,131500,4496523560,2355,2360,2365,2350,39348
|
|
20240710,131400,4403799455,2360,2375,2390,2360,46551
|
|
20240710,131300,4293252780,2375,2405,2410,2360,88400
|
|
20240710,131200,4082343710,2405,2415,2420,2400,70405
|
|
20240710,131100,3912557560,2415,2400,2440,2395,152992
|
|
20240710,131000,3543083410,2400,2355,2405,2355,69789
|
|
20240710,130900,3376137315,2355,2380,2385,2355,38202
|
|
20240710,130800,3285749590,2380,2370,2395,2360,59236
|
|
20240710,130700,3144939730,2370,2395,2415,2370,141277
|
|
20240710,130600,2806698020,2400,2355,2410,2345,174124
|
|
20240710,130500,2391157825,2355,2330,2370,2325,106635
|
|
20240710,130400,2140966735,2330,2335,2345,2315,84047
|
|
20240710,130300,1945004200,2335,2315,2340,2305,42807
|
|
20240710,130200,1845459880,2330,2270,2340,2265,174894
|
|
20240710,130100,1440724820,2270,2290,2295,2265,23760
|
|
20240710,130000,1386698440,2290,2300,2300,2265,40994
|
|
20240710,125900,1292731755,2290,2290,2290,2290,0
|
|
20240710,125800,1292731755,2290,2250,2290,2250,104453
|
|
20240710,125700,1055402875,2250,2250,2250,2245,1909
|
|
20240710,125600,1051110595,2245,2240,2245,2240,8170
|
|
20240710,125500,1032768965,2245,2235,2245,2235,4998
|
|
20240710,125400,1021573280,2235,2235,2235,2230,1482
|
|
20240710,125300,1018262610,2235,2235,2235,2235,0
|
|
20240710,125200,1018262610,2235,2235,2235,2230,305
|
|
20240710,125100,1017581060,2230,2230,2235,2230,131
|
|
20240710,125000,1017288920,2230,2230,2230,2230,2250
|
|
20240710,124900,1012271420,2235,2230,2235,2230,297
|
|
20240710,124800,1011608995,2225,2230,2230,2225,940
|
|
20240710,124700,1009512800,2230,2230,2230,2230,10
|
|
20240710,124600,1009490500,2225,2225,2225,2225,10
|
|
20240710,124500,1009468250,2225,2225,2225,2225,475
|
|
20240710,124400,1008411375,2225,2225,2225,2225,170
|
|
20240710,124300,1008033125,2225,2220,2225,2220,251
|
|
20240710,124200,1007474900,2225,2225,2225,2225,1981
|
|
20240710,124100,1003067175,2225,2220,2225,2220,3590
|
|
20240710,124000,995096105,2220,2220,2220,2220,16
|
|
20240710,123900,995060585,2220,2215,2220,2215,1113
|
|
20240710,123800,992593470,2210,2210,2210,2205,734
|
|
20240710,123700,990972025,2210,2210,2210,2210,67
|
|
20240710,123600,990823955,2205,2205,2205,2205,72
|
|
20240710,123500,990665195,2210,2210,2210,2210,0
|
|
20240710,123400,990665195,2210,2210,2210,2210,0
|
|
20240710,123300,990665195,2210,2210,2210,2210,0
|
|
20240710,123200,990665195,2210,2205,2210,2205,2
|
|
20240710,123100,990660780,2210,2210,2210,2210,0
|
|
20240710,123000,990660780,2210,2210,2210,2210,0
|
|
20240710,122900,990660780,2210,2210,2210,2210,515
|
|
20240710,122800,989522630,2215,2215,2215,2215,0
|
|
20240710,122700,989522630,2215,2215,2215,2215,0
|
|
20240710,122600,989522630,2215,2215,2215,2215,0
|
|
20240710,122500,989522630,2215,2210,2215,2210,280
|
|
20240710,122400,988903235,2215,2210,2215,2205,434
|
|
20240710,122300,987946250,2215,2215,2215,2215,272
|
|
20240710,122200,987343770,2215,2215,2215,2215,0
|
|
20240710,122100,987343770,2215,2210,2215,2210,1087
|
|
20240710,122000,984941495,2210,2205,2210,2205,30
|
|
20240710,121900,984875340,2210,2210,2210,2210,0
|
|
20240710,121800,984875340,2210,2205,2210,2205,751
|
|
20240710,121700,983219380,2210,2210,2210,2210,0
|
|
20240710,121600,983219380,2210,2210,2210,2210,20
|
|
20240710,121500,983175180,2210,2210,2210,2210,1
|
|
20240710,121400,983172970,2205,2205,2205,2205,111
|
|
20240710,121300,982928215,2205,2205,2205,2200,115
|
|
20240710,121200,982674980,2210,2205,2210,2205,947
|
|
20240710,121100,980586610,2215,2215,2215,2215,0
|
|
20240710,121000,980586610,2215,2215,2215,2215,0
|
|
20240710,120900,980586610,2215,2215,2215,2215,1
|
|
20240710,120800,980584395,2215,2215,2215,2215,2
|
|
20240710,120700,980579965,2215,2215,2215,2205,4
|
|
20240710,120600,980571115,2205,2205,2205,2205,4
|
|
20240710,120500,980562295,2215,2215,2215,2215,0
|
|
20240710,120400,980562295,2215,2200,2215,2200,12
|
|
20240710,120300,980535865,2200,2210,2215,2200,1629
|
|
20240710,120200,976936290,2210,2205,2210,2205,395
|
|
20240710,120100,976065075,2200,2200,2200,2200,588
|
|
20240710,120000,974771475,2205,2205,2205,2205,15
|
|
20240710,115900,974738400,2205,2205,2205,2205,2
|
|
20240710,115800,974733990,2200,2200,2200,2200,829
|
|
20240710,115700,972910190,2195,2195,2195,2195,1
|
|
20240710,115600,972907995,2205,2205,2205,2205,0
|
|
20240710,115500,972907995,2205,2200,2205,2200,50
|
|
20240710,115400,972797980,2200,2200,2200,2200,200
|
|
20240710,115300,972357980,2195,2195,2195,2195,2
|
|
20240710,115200,972353590,2195,2195,2195,2195,1
|
|
20240710,115100,972351395,2205,2205,2205,2205,0
|
|
20240710,115000,972351395,2205,2205,2205,2205,0
|
|
20240710,114900,972351395,2205,2205,2205,2205,0
|
|
20240710,114800,972351395,2205,2205,2205,2205,1
|
|
20240710,114700,972349190,2205,2205,2205,2205,1
|
|
20240710,114600,972346985,2195,2205,2205,2195,201
|
|
20240710,114500,971905780,2195,2195,2195,2195,295
|
|
20240710,114400,971258255,2205,2205,2205,2205,0
|
|
20240710,114300,971258255,2205,2205,2205,2205,1
|
|
20240710,114200,971256050,2205,2205,2205,2205,0
|
|
20240710,114100,971256050,2205,2200,2205,2200,708
|
|
20240710,114000,969695245,2195,2195,2195,2195,0
|
|
20240710,113900,969695245,2195,2205,2205,2195,80
|
|
20240710,113800,969519545,2205,2210,2210,2195,10
|
|
20240710,113700,969497510,2195,2210,2210,2195,875
|
|
20240710,113600,967576650,2200,2200,2210,2200,128
|
|
20240710,113500,967295040,2210,2210,2210,2200,165
|
|
20240710,113400,966932010,2200,2205,2210,2200,801
|
|
20240710,113300,965166920,2210,2210,2210,2210,0
|
|
20240710,113200,965166920,2210,2210,2210,2210,1
|
|
20240710,113100,965164710,2210,2210,2210,2210,226
|
|
20240710,113000,964665250,2210,2210,2210,2210,1
|
|
20240710,112900,964663040,2205,2200,2210,2200,1110
|
|
20240710,112800,962215810,2205,2185,2205,2185,495
|
|
20240710,112700,961126865,2200,2185,2200,2185,3
|
|
20240710,112600,961120295,2205,2190,2205,2185,1005
|
|
20240710,112500,958922945,2185,2195,2195,2185,1172
|
|
20240710,112400,956357410,2190,2195,2195,2190,2935
|
|
20240710,112300,949922960,2210,2210,2210,2195,3
|
|
20240710,112200,949916345,2195,2210,2210,2195,13
|
|
20240710,112100,949887770,2195,2195,2195,2195,101
|
|
20240710,112000,949666075,2195,2195,2195,2195,927
|
|
20240710,111900,947631310,2195,2210,2215,2195,6747
|
|
20240710,111800,932788490,2215,2215,2215,2215,200
|
|
20240710,111700,932345490,2215,2215,2215,2215,200
|
|
20240710,111600,931902490,2210,2210,2210,2210,2066
|
|
20240710,111500,927336630,2210,2210,2215,2210,420
|
|
20240710,111400,926406575,2215,2215,2215,2215,6
|
|
20240710,111300,926393285,2220,2220,2220,2220,0
|
|
20240710,111200,926393285,2220,2220,2220,2220,0
|
|
20240710,111100,926393285,2220,2210,2220,2210,1443
|
|
20240710,111000,923204245,2210,2220,2220,2210,395
|
|
20240710,110900,922331085,2220,2220,2220,2220,0
|
|
20240710,110800,922331085,2220,2220,2220,2220,4
|
|
20240710,110700,922322205,2220,2220,2220,2210,2651
|
|
20240710,110600,916461950,2215,2230,2230,2215,655
|
|
20240710,110500,915007640,2230,2230,2230,2230,0
|
|
20240710,110400,915007640,2230,2230,2230,2230,1
|
|
20240710,110300,915005410,2215,2225,2230,2215,2648
|
|
20240710,110200,909137085,2210,2235,2235,2205,4215
|
|
20240710,110100,899797280,2235,2235,2235,2235,1
|
|
20240710,110000,899795045,2235,2235,2235,2235,49
|
|
20240710,105900,899685530,2230,2230,2230,2230,1577
|
|
20240710,105800,896168820,2230,2230,2230,2230,0
|
|
20240710,105700,896168820,2230,2230,2235,2230,170
|
|
20240710,105600,895789715,2235,2225,2235,2220,757
|
|
20240710,105500,894104555,2230,2230,2230,2230,9
|
|
20240710,105400,894084485,2230,2235,2235,2230,2
|
|
20240710,105300,894080020,2240,2225,2240,2225,7502
|
|
20240710,105200,877325585,2230,2215,2230,2215,490
|
|
20240710,105100,876240130,2215,2235,2235,2215,648
|
|
20240710,105000,874804790,2220,2230,2230,2220,2861
|
|
20240710,104900,868448320,2235,2240,2240,2235,52
|
|
20240710,104800,868332095,2235,2240,2240,2235,1516
|
|
20240710,104700,864943830,2235,2235,2240,2235,1964
|
|
20240710,104600,860549395,2230,2230,2230,2230,461
|
|
20240710,104500,859521365,2225,2225,2225,2215,414
|
|
20240710,104400,858600240,2215,2230,2230,2210,5853
|
|
20240710,104300,845617030,2235,2235,2235,2235,8
|
|
20240710,104200,845599150,2235,2230,2235,2230,1775
|
|
20240710,104100,841640890,2235,2235,2240,2235,1746
|
|
20240710,104000,837732475,2235,2235,2235,2235,1936
|
|
20240710,103900,833405515,2235,2255,2255,2235,2463
|
|
20240710,103800,827879730,2255,2250,2260,2245,2258
|
|
20240710,103700,822787995,2245,2260,2260,2245,4759
|
|
20240710,103600,812047390,2260,2245,2265,2245,22225
|
|
20240710,103500,761937145,2250,2240,2250,2240,10691
|
|
20240710,103400,737918190,2240,2240,2240,2240,610
|
|
20240710,103300,736551790,2240,2230,2240,2230,3522
|
|
20240710,103200,728672875,2230,2225,2240,2225,2860
|
|
20240710,103100,722275775,2240,2240,2240,2225,5353
|
|
20240710,103000,710300370,2235,2235,2240,2220,5310
|
|
20240710,102900,698455820,2240,2250,2260,2230,12848
|
|
20240710,102800,669619725,2250,2245,2260,2245,13184
|
|
20240710,102700,639951020,2245,2245,2250,2245,11580
|
|
20240710,102600,613906730,2245,2245,2255,2235,4152
|
|
20240710,102500,604582505,2245,2235,2250,2230,22981
|
|
20240710,102400,552951955,2230,2230,2235,2230,3753
|
|
20240710,102300,544564860,2240,2230,2240,2225,10813
|
|
20240710,102200,520412470,2230,2230,2230,2210,6199
|
|
20240710,102100,506688170,2220,2215,2225,2215,2926
|
|
20240710,102000,500189040,2210,2215,2215,2210,5228
|
|
20240710,101900,488609545,2215,2215,2215,2215,1
|
|
20240710,101800,488607330,2215,2205,2215,2200,4801
|
|
20240710,101700,478000275,2205,2210,2210,2195,329
|
|
20240710,101600,477278075,2195,2205,2210,2195,5281
|
|
20240710,101500,465658775,2210,2210,2215,2205,343
|
|
20240710,101400,464901890,2200,2210,2215,2200,1872
|
|
20240710,101300,460765035,2205,2195,2205,2195,1094
|
|
20240710,101200,458354805,2200,2205,2205,2200,512
|
|
20240710,101100,457228315,2205,2225,2225,2200,8735
|
|
20240710,101000,437945650,2225,2230,2230,2220,555
|
|
20240710,100900,436708200,2230,2230,2230,2230,667
|
|
20240710,100800,435220790,2230,2230,2230,2220,375
|
|
20240710,100700,434384600,2230,2230,2230,2220,1316
|
|
20240710,100600,431455185,2230,2220,2230,2220,2063
|
|
20240710,100500,426864945,2230,2230,2230,2210,5927
|
|
20240710,100400,413682495,2225,2220,2225,2210,3585
|
|
20240710,100300,405719140,2220,2215,2230,2200,15678
|
|
20240710,100200,370912320,2215,2210,2215,2205,4973
|
|
20240710,100100,359932420,2210,2205,2210,2205,3259
|
|
20240710,100000,352745040,2205,2200,2205,2200,4661
|
|
20240710,095900,342474705,2200,2195,2200,2195,519
|
|
20240710,095800,341335495,2200,2200,2200,2200,6
|
|
20240710,095700,341322295,2200,2200,2200,2200,776
|
|
20240710,095600,339615095,2195,2200,2200,2195,2513
|
|
20240710,095500,334096545,2200,2200,2200,2200,267
|
|
20240710,095400,333509145,2195,2195,2195,2185,6035
|
|
20240710,095300,320294645,2195,2205,2205,2195,2290
|
|
20240710,095200,315267995,2205,2185,2205,2185,3313
|
|
20240710,095100,308015920,2190,2190,2190,2190,969
|
|
20240710,095000,305893810,2190,2195,2195,2190,2934
|
|
20240710,094900,299463225,2200,2205,2205,2195,7155
|
|
20240710,094800,283722650,2200,2200,2205,2200,1101
|
|
20240710,094700,281300270,2200,2200,2200,2195,1875
|
|
20240710,094600,277180270,2200,2185,2200,2185,768
|
|
20240710,094500,275490745,2185,2200,2200,2185,2467
|
|
20240710,094400,270063360,2210,2210,2210,2210,1375
|
|
20240710,094300,267024610,2210,2200,2210,2200,1087
|
|
20240710,094200,264628350,2200,2205,2210,2200,4313
|
|
20240710,094100,255134285,2200,2180,2200,2180,9863
|
|
20240710,094000,233439395,2200,2180,2200,2170,8705
|
|
20240710,093900,214419935,2165,2175,2175,2165,1602
|
|
20240710,093800,210935605,2165,2165,2175,2165,184
|
|
20240710,093700,210536865,2165,2165,2165,2165,3
|
|
20240710,093600,210530370,2165,2165,2175,2165,204
|
|
20240710,093500,210087370,2170,2165,2170,2165,57
|
|
20240710,093400,209963690,2170,2180,2180,2165,138
|
|
20240710,093300,209663930,2185,2170,2185,2170,2444
|
|
20240710,093200,204339375,2170,2170,2175,2170,2407
|
|
20240710,093100,199115945,2170,2175,2175,2170,7619
|
|
20240710,093000,182569620,2175,2175,2180,2175,1514
|
|
20240710,092900,179274765,2175,2185,2185,2175,868
|
|
20240710,092800,177386855,2175,2170,2185,2170,5371
|
|
20240710,092700,165704080,2170,2165,2170,2165,4102
|
|
20240710,092600,156812240,2165,2165,2165,2160,2440
|
|
20240710,092500,151529880,2175,2160,2175,2160,9870
|
|
20240710,092400,130155965,2160,2160,2160,2155,2621
|
|
20240710,092300,124502455,2155,2150,2160,2150,7069
|
|
20240710,092200,109270265,2145,2155,2155,2145,1587
|
|
20240710,092100,105850380,2150,2155,2155,2150,1791
|
|
20240710,092000,101998075,2155,2155,2155,2155,45
|
|
20240710,091900,101901100,2155,2155,2155,2155,40
|
|
20240710,091800,101814900,2155,2160,2160,2155,802
|
|
20240710,091700,100082795,2160,2160,2160,2160,3620
|
|
20240710,091600,92263595,2160,2145,2160,2145,3672
|
|
20240710,091500,84359105,2150,2155,2155,2150,1369
|
|
20240710,091400,81411010,2150,2145,2150,2145,358
|
|
20240710,091300,80642955,2145,2145,2155,2145,28
|
|
20240710,091200,80582795,2140,2150,2160,2140,3028
|
|
20240710,091100,74057135,2150,2145,2150,2140,5302
|
|
20240710,091000,62670525,2140,2135,2150,2135,4128
|
|
20240710,090900,53816460,2135,2130,2150,2130,3803
|
|
20240710,090800,45672215,2130,2110,2130,2110,3209
|
|
20240710,090700,38856600,2110,2100,2110,2100,2280
|
|
20240710,090600,34050020,2095,2100,2100,2095,1452
|
|
20240710,090500,31002210,2100,2100,2100,2100,1
|
|
20240710,090400,31000110,2085,2105,2105,2085,5210
|
|
20240710,090300,20095860,2105,2115,2115,2105,502
|
|
20240710,090200,19039130,2115,2105,2115,2105,18
|
|
20240710,090100,19001210,2105,2100,2105,2090,2282
|
|
20240710,090000,14213850,2110,2085,2110,2085,6797
|