647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,194300,1133241900,2505,2505,2505,2505,0
|
|
20240705,194200,1133241900,2505,2505,2505,2505,0
|
|
20240705,194100,1133241900,2505,2505,2505,2505,0
|
|
20240705,194000,1133241900,2505,2505,2505,2505,0
|
|
20240705,193900,1133241900,2505,2505,2505,2505,0
|
|
20240705,193800,1133241900,2505,2505,2505,2505,0
|
|
20240705,193700,1133241900,2505,2505,2505,2505,0
|
|
20240705,193600,1133241900,2505,2505,2505,2505,0
|
|
20240705,193500,1133241900,2505,2505,2505,2505,0
|
|
20240705,193400,1133241900,2505,2505,2505,2505,0
|
|
20240705,193300,1133241900,2505,2505,2505,2505,0
|
|
20240705,193200,1133241900,2505,2505,2505,2505,0
|
|
20240705,193100,1133241900,2505,2505,2505,2505,0
|
|
20240705,193000,1133241900,2505,2505,2505,2505,0
|
|
20240705,192900,1133241900,2505,2505,2505,2505,0
|
|
20240705,192800,1133241900,2505,2505,2505,2505,0
|
|
20240705,192700,1133241900,2505,2505,2505,2505,0
|
|
20240705,192600,1133241900,2505,2505,2505,2505,0
|
|
20240705,192500,1133241900,2505,2505,2505,2505,0
|
|
20240705,192400,1133241900,2505,2505,2505,2505,0
|
|
20240705,192300,1133241900,2505,2505,2505,2505,0
|
|
20240705,192200,1133241900,2505,2505,2505,2505,0
|
|
20240705,192100,1133241900,2505,2505,2505,2505,0
|
|
20240705,192000,1133241900,2505,2505,2505,2505,0
|
|
20240705,191900,1133241900,2505,2505,2505,2505,0
|
|
20240705,191800,1133241900,2505,2505,2505,2505,0
|
|
20240705,191700,1133241900,2505,2505,2505,2505,0
|
|
20240705,191600,1133241900,2505,2505,2505,2505,0
|
|
20240705,191500,1133241900,2505,2505,2505,2505,0
|
|
20240705,191400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,191300,1133241900,2505,2505,2505,2505,0
|
|
20240705,191200,1133241900,2505,2505,2505,2505,0
|
|
20240705,191100,1133241900,2505,2505,2505,2505,0
|
|
20240705,191000,1133241900,2505,2505,2505,2505,0
|
|
20240705,190900,1133241900,2505,2505,2505,2505,0
|
|
20240705,190800,1133241900,2505,2505,2505,2505,0
|
|
20240705,190700,1133241900,2505,2505,2505,2505,0
|
|
20240705,190600,1133241900,2505,2505,2505,2505,0
|
|
20240705,190500,1133241900,2505,2505,2505,2505,0
|
|
20240705,190400,1133241900,2505,2505,2505,2505,0
|
|
20240705,190300,1133241900,2505,2505,2505,2505,0
|
|
20240705,190200,1133241900,2505,2505,2505,2505,0
|
|
20240705,190100,1133241900,2505,2505,2505,2505,0
|
|
20240705,190000,1133241900,2505,2505,2505,2505,0
|
|
20240705,185900,1133241900,2505,2505,2505,2505,0
|
|
20240705,185800,1133241900,2505,2505,2505,2505,0
|
|
20240705,185700,1133241900,2505,2505,2505,2505,0
|
|
20240705,185600,1133241900,2505,2505,2505,2505,0
|
|
20240705,185500,1133241900,2505,2505,2505,2505,0
|
|
20240705,185400,1133241900,2505,2505,2505,2505,0
|
|
20240705,185300,1133241900,2505,2505,2505,2505,0
|
|
20240705,185200,1133241900,2505,2505,2505,2505,0
|
|
20240705,185100,1133241900,2505,2505,2505,2505,0
|
|
20240705,185000,1133241900,2505,2505,2505,2505,0
|
|
20240705,184900,1133241900,2505,2505,2505,2505,0
|
|
20240705,184800,1133241900,2505,2505,2505,2505,0
|
|
20240705,184700,1133241900,2505,2505,2505,2505,0
|
|
20240705,184600,1133241900,2505,2505,2505,2505,0
|
|
20240705,184500,1133241900,2505,2505,2505,2505,0
|
|
20240705,184400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,184300,1133241900,2505,2505,2505,2505,0
|
|
20240705,184200,1133241900,2505,2505,2505,2505,0
|
|
20240705,184100,1133241900,2505,2505,2505,2505,0
|
|
20240705,184000,1133241900,2505,2505,2505,2505,0
|
|
20240705,183900,1133241900,2505,2505,2505,2505,0
|
|
20240705,183800,1133241900,2505,2505,2505,2505,0
|
|
20240705,183700,1133241900,2505,2505,2505,2505,0
|
|
20240705,183600,1133241900,2505,2505,2505,2505,0
|
|
20240705,183500,1133241900,2505,2505,2505,2505,0
|
|
20240705,183400,1133241900,2505,2505,2505,2505,0
|
|
20240705,183300,1133241900,2505,2505,2505,2505,0
|
|
20240705,183200,1133241900,2505,2505,2505,2505,0
|
|
20240705,183100,1133241900,2505,2505,2505,2505,0
|
|
20240705,183000,1133241900,2505,2505,2505,2505,0
|
|
20240705,182900,1133241900,2505,2505,2505,2505,0
|
|
20240705,182800,1133241900,2505,2505,2505,2505,0
|
|
20240705,182700,1133241900,2505,2505,2505,2505,0
|
|
20240705,182600,1133241900,2505,2505,2505,2505,0
|
|
20240705,182500,1133241900,2505,2505,2505,2505,0
|
|
20240705,182400,1133241900,2505,2505,2505,2505,0
|
|
20240705,182300,1133241900,2505,2505,2505,2505,0
|
|
20240705,182200,1133241900,2505,2505,2505,2505,0
|
|
20240705,182100,1133241900,2505,2505,2505,2505,0
|
|
20240705,182000,1133241900,2505,2505,2505,2505,0
|
|
20240705,181900,1133241900,2505,2505,2505,2505,0
|
|
20240705,181800,1133241900,2505,2505,2505,2505,0
|
|
20240705,181700,1133241900,2505,2505,2505,2505,0
|
|
20240705,181600,1133241900,2505,2505,2505,2505,0
|
|
20240705,181500,1133241900,2505,2505,2505,2505,0
|
|
20240705,181400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,181300,1133241900,2505,2505,2505,2505,0
|
|
20240705,181200,1133241900,2505,2505,2505,2505,0
|
|
20240705,181100,1133241900,2505,2505,2505,2505,0
|
|
20240705,181000,1133241900,2505,2505,2505,2505,0
|
|
20240705,180900,1133241900,2505,2505,2505,2505,0
|
|
20240705,180800,1133241900,2505,2505,2505,2505,0
|
|
20240705,180700,1133241900,2505,2505,2505,2505,0
|
|
20240705,180600,1133241900,2505,2505,2505,2505,0
|
|
20240705,180500,1133241900,2505,2505,2505,2505,0
|
|
20240705,180400,1133241900,2505,2505,2505,2505,0
|
|
20240705,180300,1133241900,2505,2505,2505,2505,0
|
|
20240705,180200,1133241900,2505,2505,2505,2505,0
|
|
20240705,180100,1133241900,2505,2505,2505,2505,0
|
|
20240705,180000,1133241900,2505,2505,2505,2505,0
|
|
20240705,175900,1133241900,2505,2505,2505,2505,0
|
|
20240705,175800,1133241900,2505,2505,2505,2505,0
|
|
20240705,175700,1133241900,2505,2505,2505,2505,0
|
|
20240705,175600,1133241900,2505,2505,2505,2505,0
|
|
20240705,175500,1133241900,2505,2505,2505,2505,0
|
|
20240705,175400,1133241900,2505,2505,2505,2505,0
|
|
20240705,175300,1133241900,2505,2505,2505,2505,0
|
|
20240705,175200,1133241900,2505,2505,2505,2505,0
|
|
20240705,175100,1133241900,2505,2505,2505,2505,0
|
|
20240705,175000,1133241900,2505,2505,2505,2505,0
|
|
20240705,174900,1133241900,2505,2505,2505,2505,0
|
|
20240705,174800,1133241900,2505,2505,2505,2505,0
|
|
20240705,174700,1133241900,2505,2505,2505,2505,0
|
|
20240705,174600,1133241900,2505,2505,2505,2505,0
|
|
20240705,174500,1133241900,2505,2505,2505,2505,0
|
|
20240705,174400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,174300,1133241900,2505,2505,2505,2505,0
|
|
20240705,174200,1133241900,2505,2505,2505,2505,0
|
|
20240705,174100,1133241900,2505,2505,2505,2505,0
|
|
20240705,174000,1133241900,2505,2505,2505,2505,0
|
|
20240705,173900,1133241900,2505,2505,2505,2505,0
|
|
20240705,173800,1133241900,2505,2505,2505,2505,0
|
|
20240705,173700,1133241900,2505,2505,2505,2505,0
|
|
20240705,173600,1133241900,2505,2505,2505,2505,0
|
|
20240705,173500,1133241900,2505,2505,2505,2505,0
|
|
20240705,173400,1133241900,2505,2505,2505,2505,0
|
|
20240705,173300,1133241900,2505,2505,2505,2505,0
|
|
20240705,173200,1133241900,2505,2505,2505,2505,0
|
|
20240705,173100,1133241900,2505,2505,2505,2505,0
|
|
20240705,173000,1133241900,2505,2505,2505,2505,0
|
|
20240705,172900,1133241900,2505,2505,2505,2505,0
|
|
20240705,172800,1133241900,2505,2505,2505,2505,0
|
|
20240705,172700,1133241900,2505,2505,2505,2505,0
|
|
20240705,172600,1133241900,2505,2505,2505,2505,0
|
|
20240705,172500,1133241900,2505,2505,2505,2505,0
|
|
20240705,172400,1133241900,2505,2505,2505,2505,0
|
|
20240705,172300,1133241900,2505,2505,2505,2505,0
|
|
20240705,172200,1133241900,2505,2505,2505,2505,0
|
|
20240705,172100,1133241900,2505,2505,2505,2505,0
|
|
20240705,172000,1133241900,2505,2505,2505,2505,0
|
|
20240705,171900,1133241900,2505,2505,2505,2505,0
|
|
20240705,171800,1133241900,2505,2505,2505,2505,0
|
|
20240705,171700,1133241900,2505,2505,2505,2505,0
|
|
20240705,171600,1133241900,2505,2505,2505,2505,0
|
|
20240705,171500,1133241900,2505,2505,2505,2505,0
|
|
20240705,171400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,171300,1133241900,2505,2505,2505,2505,0
|
|
20240705,171200,1133241900,2505,2505,2505,2505,0
|
|
20240705,171100,1133241900,2505,2505,2505,2505,0
|
|
20240705,171000,1133241900,2505,2505,2505,2505,0
|
|
20240705,170900,1133241900,2505,2505,2505,2505,0
|
|
20240705,170800,1133241900,2505,2505,2505,2505,0
|
|
20240705,170700,1133241900,2505,2505,2505,2505,0
|
|
20240705,170600,1133241900,2505,2505,2505,2505,0
|
|
20240705,170500,1133241900,2505,2505,2505,2505,0
|
|
20240705,170400,1133241900,2505,2505,2505,2505,0
|
|
20240705,170300,1133241900,2505,2505,2505,2505,0
|
|
20240705,170200,1133241900,2505,2505,2505,2505,0
|
|
20240705,170100,1133241900,2505,2505,2505,2505,0
|
|
20240705,170000,1133241900,2505,2505,2505,2505,0
|
|
20240705,165900,1133241900,2505,2505,2505,2505,0
|
|
20240705,165800,1133241900,2505,2505,2505,2505,0
|
|
20240705,165700,1133241900,2505,2505,2505,2505,0
|
|
20240705,165600,1133241900,2505,2505,2505,2505,0
|
|
20240705,165500,1133241900,2505,2505,2505,2505,0
|
|
20240705,165400,1133241900,2505,2505,2505,2505,0
|
|
20240705,165300,1133241900,2505,2505,2505,2505,0
|
|
20240705,165200,1133241900,2505,2505,2505,2505,0
|
|
20240705,165100,1133241900,2505,2505,2505,2505,0
|
|
20240705,165000,1133241900,2505,2505,2505,2505,0
|
|
20240705,164900,1133241900,2505,2505,2505,2505,0
|
|
20240705,164800,1133241900,2505,2505,2505,2505,0
|
|
20240705,164700,1133241900,2505,2505,2505,2505,0
|
|
20240705,164600,1133241900,2505,2505,2505,2505,0
|
|
20240705,164500,1133241900,2505,2505,2505,2505,0
|
|
20240705,164400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,164300,1133241900,2505,2505,2505,2505,0
|
|
20240705,164200,1133241900,2505,2505,2505,2505,0
|
|
20240705,164100,1133241900,2505,2505,2505,2505,0
|
|
20240705,164000,1133241900,2505,2505,2505,2505,0
|
|
20240705,163900,1133241900,2505,2505,2505,2505,0
|
|
20240705,163800,1133241900,2505,2505,2505,2505,0
|
|
20240705,163700,1133241900,2505,2505,2505,2505,0
|
|
20240705,163600,1133241900,2505,2505,2505,2505,0
|
|
20240705,163500,1133241900,2505,2505,2505,2505,0
|
|
20240705,163400,1133241900,2505,2505,2505,2505,0
|
|
20240705,163300,1133241900,2505,2505,2505,2505,0
|
|
20240705,163200,1133241900,2505,2505,2505,2505,0
|
|
20240705,163100,1133241900,2505,2505,2505,2505,0
|
|
20240705,163000,1133241900,2505,2505,2505,2505,0
|
|
20240705,162900,1133241900,2505,2505,2505,2505,0
|
|
20240705,162800,1133241900,2505,2505,2505,2505,0
|
|
20240705,162700,1133241900,2505,2505,2505,2505,0
|
|
20240705,162600,1133241900,2505,2505,2505,2505,0
|
|
20240705,162500,1133241900,2505,2505,2505,2505,0
|
|
20240705,162400,1133241900,2505,2505,2505,2505,0
|
|
20240705,162300,1133241900,2505,2505,2505,2505,0
|
|
20240705,162200,1133241900,2505,2505,2505,2505,0
|
|
20240705,162100,1133241900,2505,2505,2505,2505,0
|
|
20240705,162000,1133241900,2505,2505,2505,2505,0
|
|
20240705,161900,1133241900,2505,2505,2505,2505,0
|
|
20240705,161800,1133241900,2505,2505,2505,2505,0
|
|
20240705,161700,1133241900,2505,2505,2505,2505,0
|
|
20240705,161600,1133241900,2505,2505,2505,2505,0
|
|
20240705,161500,1133241900,2505,2505,2505,2505,0
|
|
20240705,161400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,161300,1133241900,2505,2505,2505,2505,0
|
|
20240705,161200,1133241900,2505,2505,2505,2505,0
|
|
20240705,161100,1133241900,2505,2505,2505,2505,0
|
|
20240705,161000,1133241900,2505,2505,2505,2505,0
|
|
20240705,160900,1133241900,2505,2505,2505,2505,0
|
|
20240705,160800,1133241900,2505,2505,2505,2505,0
|
|
20240705,160700,1133241900,2505,2505,2505,2505,0
|
|
20240705,160600,1133241900,2505,2505,2505,2505,0
|
|
20240705,160500,1133241900,2505,2505,2505,2505,0
|
|
20240705,160400,1133241900,2505,2505,2505,2505,0
|
|
20240705,160300,1133241900,2505,2505,2505,2505,0
|
|
20240705,160200,1133241900,2505,2505,2505,2505,0
|
|
20240705,160100,1133241900,2505,2505,2505,2505,0
|
|
20240705,160000,1133241900,2505,2505,2505,2505,0
|
|
20240705,155900,1133241900,2505,2505,2505,2505,0
|
|
20240705,155800,1133241900,2505,2505,2505,2505,0
|
|
20240705,155700,1133241900,2505,2505,2505,2505,0
|
|
20240705,155600,1133241900,2505,2505,2505,2505,0
|
|
20240705,155500,1133241900,2505,2505,2505,2505,0
|
|
20240705,155400,1133241900,2505,2505,2505,2505,0
|
|
20240705,155300,1133241900,2505,2505,2505,2505,0
|
|
20240705,155200,1133241900,2505,2505,2505,2505,0
|
|
20240705,155100,1133241900,2505,2505,2505,2505,0
|
|
20240705,155000,1133241900,2505,2505,2505,2505,0
|
|
20240705,154900,1133241900,2505,2505,2505,2505,0
|
|
20240705,154800,1133241900,2505,2505,2505,2505,0
|
|
20240705,154700,1133241900,2505,2505,2505,2505,0
|
|
20240705,154600,1133241900,2505,2505,2505,2505,0
|
|
20240705,154500,1133241900,2505,2505,2505,2505,0
|
|
20240705,154400,1133241900,2505,2505,2505,2505,19632
|
|
20240705,154300,1133241900,2505,2505,2505,2505,0
|
|
20240705,154200,1133241900,2505,2505,2505,2505,0
|
|
20240705,154100,1133241900,2505,2505,2505,2505,0
|
|
20240705,154000,1133241900,2505,2505,2505,2505,0
|
|
20240705,153900,1133241900,2505,2505,2505,2505,0
|
|
20240705,153800,1133241900,2505,2505,2505,2505,0
|
|
20240705,153700,1133241900,2505,2505,2505,2505,0
|
|
20240705,153600,1133241900,2505,2505,2505,2505,0
|
|
20240705,153500,1133241900,2505,2505,2505,2505,0
|
|
20240705,153400,1133241900,2505,2505,2505,2505,0
|
|
20240705,153300,1133241900,2505,2505,2505,2505,0
|
|
20240705,153200,1133241900,2505,2505,2505,2505,0
|
|
20240705,153100,1133241900,2505,2505,2505,2505,0
|
|
20240705,153000,1133241900,2505,2505,2505,2505,19632
|
|
20240705,152900,1084063740,2510,2510,2510,2510,0
|
|
20240705,152800,1084063740,2510,2510,2510,2510,0
|
|
20240705,152700,1084063740,2510,2510,2510,2510,0
|
|
20240705,152600,1084063740,2510,2510,2510,2510,0
|
|
20240705,152500,1084063740,2510,2510,2510,2510,0
|
|
20240705,152400,1084063740,2510,2510,2510,2510,0
|
|
20240705,152300,1084063740,2510,2510,2510,2510,0
|
|
20240705,152200,1084063740,2510,2510,2510,2510,0
|
|
20240705,152100,1084063740,2510,2510,2510,2510,0
|
|
20240705,152000,1084063740,2510,2510,2510,2510,0
|
|
20240705,151900,1084063740,2510,2510,2515,2505,2240
|
|
20240705,151800,1078442320,2505,2510,2510,2505,1093
|
|
20240705,151700,1075701950,2510,2515,2515,2510,1326
|
|
20240705,151600,1072372545,2515,2520,2520,2515,2650
|
|
20240705,151500,1065707580,2520,2520,2525,2515,2116
|
|
20240705,151400,1060379885,2520,2515,2520,2515,31
|
|
20240705,151300,1060301915,2525,2525,2525,2525,0
|
|
20240705,151200,1060301915,2525,2510,2525,2510,2886
|
|
20240705,151100,1053057015,2525,2520,2525,2520,324
|
|
20240705,151000,1052240530,2520,2510,2520,2505,21994
|
|
20240705,150900,996848620,2510,2510,2510,2510,3874
|
|
20240705,150800,987124880,2520,2510,2520,2510,1823
|
|
20240705,150700,982541125,2510,2510,2515,2510,1491
|
|
20240705,150600,978798690,2510,2515,2515,2510,406
|
|
20240705,150500,977779600,2515,2515,2515,2510,1926
|
|
20240705,150400,972945265,2510,2510,2510,2510,213
|
|
20240705,150300,972410635,2515,2515,2515,2515,117
|
|
20240705,150200,972116380,2515,2515,2515,2515,300
|
|
20240705,150100,971361880,2510,2510,2510,2510,140
|
|
20240705,150000,971010480,2515,2510,2515,2510,106
|
|
20240705,145900,970743950,2510,2510,2515,2510,397
|
|
20240705,145800,969747225,2520,2515,2520,2515,506
|
|
20240705,145700,968474440,2520,2515,2520,2515,82
|
|
20240705,145600,968268200,2520,2520,2520,2520,0
|
|
20240705,145500,968268200,2520,2515,2520,2515,36
|
|
20240705,145400,968177490,2515,2515,2515,2515,64
|
|
20240705,145300,968016530,2520,2515,2520,2515,858
|
|
20240705,145200,965858610,2515,2515,2515,2515,261
|
|
20240705,145100,965202195,2515,2515,2515,2515,88
|
|
20240705,145000,964980875,2515,2520,2520,2510,81
|
|
20240705,144900,964777495,2515,2510,2520,2510,15
|
|
20240705,144800,964739785,2510,2515,2520,2510,885
|
|
20240705,144700,962514910,2515,2515,2515,2515,688
|
|
20240705,144600,960784590,2520,2515,2520,2515,40
|
|
20240705,144500,960683890,2515,2515,2520,2515,1239
|
|
20240705,144400,957567795,2515,2520,2520,2515,440
|
|
20240705,144300,956460495,2520,2520,2520,2520,0
|
|
20240705,144200,956460495,2520,2520,2520,2520,100
|
|
20240705,144100,956208495,2520,2515,2520,2515,12
|
|
20240705,144000,956178310,2520,2520,2520,2520,100
|
|
20240705,143900,955926310,2520,2515,2520,2510,490
|
|
20240705,143800,954695740,2520,2510,2520,2510,476
|
|
20240705,143700,953498560,2515,2515,2515,2515,0
|
|
20240705,143600,953498560,2515,2515,2515,2515,2096
|
|
20240705,143500,948227120,2515,2520,2520,2515,618
|
|
20240705,143400,946672835,2515,2515,2515,2515,0
|
|
20240705,143300,946672835,2515,2515,2515,2515,413
|
|
20240705,143200,945634140,2515,2515,2515,2515,152
|
|
20240705,143100,945251860,2515,2515,2515,2515,47
|
|
20240705,143000,945133655,2515,2520,2520,2515,25
|
|
20240705,142900,945070680,2520,2520,2520,2520,0
|
|
20240705,142800,945070680,2520,2520,2520,2520,20
|
|
20240705,142700,945020280,2510,2515,2515,2510,961
|
|
20240705,142600,942605220,2515,2520,2520,2515,11
|
|
20240705,142500,942577505,2515,2515,2515,2515,291
|
|
20240705,142400,941845640,2515,2515,2515,2510,802
|
|
20240705,142300,939832595,2510,2515,2515,2510,1207
|
|
20240705,142200,936802970,2515,2515,2515,2515,0
|
|
20240705,142100,936802970,2515,2515,2515,2515,73
|
|
20240705,142000,936619375,2520,2520,2520,2520,0
|
|
20240705,141900,936619375,2520,2515,2520,2515,521
|
|
20240705,141800,935309055,2515,2515,2515,2515,300
|
|
20240705,141700,934554555,2525,2520,2525,2520,905
|
|
20240705,141600,932273950,2520,2515,2520,2515,67
|
|
20240705,141500,932105165,2520,2520,2520,2520,3530
|
|
20240705,141400,923209565,2520,2515,2520,2510,5842
|
|
20240705,141300,908546025,2510,2510,2510,2510,100
|
|
20240705,141200,908295025,2515,2515,2515,2515,193
|
|
20240705,141100,907809630,2515,2515,2515,2515,298
|
|
20240705,141000,907060160,2515,2515,2515,2515,15
|
|
20240705,140900,907022435,2515,2520,2520,2515,2206
|
|
20240705,140800,901474340,2510,2515,2515,2510,696
|
|
20240705,140700,899725835,2520,2515,2520,2515,1360
|
|
20240705,140600,896305425,2515,2520,2520,2515,13353
|
|
20240705,140500,862718200,2520,2520,2520,2520,706
|
|
20240705,140400,860939080,2520,2515,2520,2515,2
|
|
20240705,140300,860934045,2520,2520,2520,2520,6
|
|
20240705,140200,860918925,2520,2520,2520,2520,1622
|
|
20240705,140100,856831485,2525,2525,2525,2525,0
|
|
20240705,140000,856831485,2525,2525,2525,2525,1
|
|
20240705,135900,856828960,2525,2520,2525,2520,1002
|
|
20240705,135800,854303910,2525,2525,2525,2525,0
|
|
20240705,135700,854303910,2525,2525,2525,2525,975
|
|
20240705,135600,851842035,2520,2525,2525,2520,5050
|
|
20240705,135500,839115785,2525,2525,2525,2525,1051
|
|
20240705,135400,836462010,2525,2525,2525,2525,7
|
|
20240705,135300,836444335,2525,2525,2525,2520,106
|
|
20240705,135200,836176690,2520,2520,2520,2520,1
|
|
20240705,135100,836174170,2525,2525,2525,2525,10
|
|
20240705,135000,836148920,2525,2525,2525,2525,163
|
|
20240705,134900,835737345,2525,2530,2530,2525,672
|
|
20240705,134800,834039545,2525,2525,2525,2525,144
|
|
20240705,134700,833675945,2530,2520,2530,2520,1002
|
|
20240705,134600,831150885,2525,2525,2525,2525,503
|
|
20240705,134500,829880810,2525,2525,2525,2525,5419
|
|
20240705,134400,816197835,2525,2530,2530,2525,974
|
|
20240705,134300,813737155,2525,2530,2530,2525,303
|
|
20240705,134200,812972065,2530,2530,2530,2530,507
|
|
20240705,134100,811689355,2530,2530,2530,2530,379
|
|
20240705,134000,810730485,2530,2530,2530,2530,0
|
|
20240705,133900,810730485,2530,2530,2530,2530,622
|
|
20240705,133800,809156825,2525,2525,2525,2525,3
|
|
20240705,133700,809149250,2525,2525,2525,2525,3110
|
|
20240705,133600,801296500,2530,2530,2530,2530,590
|
|
20240705,133500,799803800,2530,2530,2530,2530,689
|
|
20240705,133400,798060630,2535,2530,2535,2530,58
|
|
20240705,133300,797913660,2530,2535,2535,2530,848
|
|
20240705,133200,795768170,2535,2530,2535,2530,1116
|
|
20240705,133100,792942190,2530,2530,2530,2530,1080
|
|
20240705,133000,790209790,2535,2535,2535,2535,2
|
|
20240705,132900,790204720,2530,2530,2535,2530,125
|
|
20240705,132800,789888465,2535,2530,2535,2530,60
|
|
20240705,132700,789736660,2535,2535,2535,2535,500
|
|
20240705,132600,788469160,2535,2530,2535,2530,62
|
|
20240705,132500,788312290,2530,2530,2530,2530,126
|
|
20240705,132400,787993510,2530,2530,2530,2530,0
|
|
20240705,132300,787993510,2530,2530,2530,2520,1038
|
|
20240705,132200,785375790,2525,2530,2530,2525,25
|
|
20240705,132100,785312655,2530,2530,2530,2530,6
|
|
20240705,132000,785297475,2530,2525,2530,2525,711
|
|
20240705,131900,783498660,2530,2525,2530,2525,791
|
|
20240705,131800,781498555,2525,2525,2525,2520,135
|
|
20240705,131700,781158180,2520,2525,2525,2520,36
|
|
20240705,131600,781067290,2525,2525,2525,2525,406
|
|
20240705,131500,780042140,2530,2525,2530,2520,151
|
|
20240705,131400,779661530,2530,2520,2530,2520,2147
|
|
20240705,131300,774250860,2525,2530,2530,2525,1041
|
|
20240705,131200,771622325,2530,2530,2530,2530,166
|
|
20240705,131100,771202345,2530,2525,2530,2525,21
|
|
20240705,131000,771149220,2530,2530,2530,2530,0
|
|
20240705,130900,771149220,2530,2525,2530,2525,504
|
|
20240705,130800,769876600,2520,2520,2520,2520,0
|
|
20240705,130700,769876600,2520,2520,2520,2520,0
|
|
20240705,130600,769876600,2520,2525,2525,2520,400
|
|
20240705,130500,768868345,2520,2525,2525,2520,3000
|
|
20240705,130400,761298970,2525,2525,2525,2525,1
|
|
20240705,130300,761296445,2535,2535,2535,2535,410
|
|
20240705,130200,760257095,2535,2535,2535,2535,0
|
|
20240705,130100,760257095,2535,2535,2535,2535,1
|
|
20240705,130000,760254560,2535,2530,2535,2530,313
|
|
20240705,125900,759462635,2525,2525,2525,2525,200
|
|
20240705,125800,758957635,2525,2525,2525,2525,0
|
|
20240705,125700,758957635,2525,2525,2525,2525,1202
|
|
20240705,125600,755922585,2530,2530,2530,2530,20
|
|
20240705,125500,755871985,2530,2530,2530,2530,100
|
|
20240705,125400,755618985,2530,2530,2530,2530,253
|
|
20240705,125300,754978895,2535,2530,2535,2530,101
|
|
20240705,125200,754723360,2535,2535,2535,2535,0
|
|
20240705,125100,754723360,2535,2535,2535,2530,530
|
|
20240705,125000,753382445,2530,2530,2530,2530,7003
|
|
20240705,124900,735664855,2525,2525,2525,2525,1779
|
|
20240705,124800,731172880,2525,2525,2525,2525,593
|
|
20240705,124700,729675555,2525,2525,2525,2520,1022
|
|
20240705,124600,727097445,2525,2525,2525,2525,364
|
|
20240705,124500,726178345,2525,2525,2525,2525,2355
|
|
20240705,124400,720231970,2525,2525,2525,2525,485
|
|
20240705,124300,719007345,2525,2525,2525,2525,0
|
|
20240705,124200,719007345,2525,2530,2530,2525,6618
|
|
20240705,124100,702296880,2530,2530,2530,2530,5
|
|
20240705,124000,702284230,2530,2530,2530,2530,11
|
|
20240705,123900,702256400,2530,2530,2530,2530,100
|
|
20240705,123800,702003400,2530,2530,2535,2530,208
|
|
20240705,123700,701477155,2535,2535,2535,2535,0
|
|
20240705,123600,701477155,2535,2530,2535,2525,769
|
|
20240705,123500,699532465,2535,2530,2535,2530,117
|
|
20240705,123400,699236450,2530,2530,2530,2530,70
|
|
20240705,123300,699059350,2530,2530,2530,2530,1322
|
|
20240705,123200,695714690,2535,2535,2535,2530,882
|
|
20240705,123100,693482170,2535,2535,2535,2535,4
|
|
20240705,123000,693472030,2535,2540,2540,2535,10
|
|
20240705,122900,693446675,2530,2530,2530,2530,0
|
|
20240705,122800,693446675,2530,2530,2530,2530,500
|
|
20240705,122700,692181675,2535,2535,2535,2525,10094
|
|
20240705,122600,666643685,2535,2535,2535,2535,18
|
|
20240705,122500,666598055,2535,2535,2535,2535,8
|
|
20240705,122400,666577775,2535,2535,2540,2530,5332
|
|
20240705,122300,653080715,2540,2540,2540,2535,246
|
|
20240705,122200,652456090,2540,2540,2540,2540,1
|
|
20240705,122100,652453550,2535,2540,2540,2535,1205
|
|
20240705,122000,649397850,2535,2535,2535,2535,1
|
|
20240705,121900,649395315,2540,2540,2540,2540,1
|
|
20240705,121800,649392775,2545,2545,2545,2545,0
|
|
20240705,121700,649392775,2545,2545,2545,2540,7
|
|
20240705,121600,649374975,2540,2540,2540,2540,684
|
|
20240705,121500,647637615,2540,2545,2545,2540,101
|
|
20240705,121400,647381070,2540,2535,2540,2535,1393
|
|
20240705,121300,643846910,2540,2540,2540,2540,87
|
|
20240705,121200,643625930,2540,2540,2540,2540,0
|
|
20240705,121100,643625930,2540,2540,2540,2540,1
|
|
20240705,121000,643623390,2540,2540,2540,2540,10
|
|
20240705,120900,643597990,2540,2540,2540,2540,12
|
|
20240705,120800,643567510,2540,2540,2540,2540,37
|
|
20240705,120700,643473530,2540,2540,2540,2540,564
|
|
20240705,120600,642040970,2540,2540,2540,2540,0
|
|
20240705,120500,642040970,2540,2535,2540,2535,5
|
|
20240705,120400,642028285,2535,2540,2545,2535,636
|
|
20240705,120300,640415725,2540,2540,2540,2540,100
|
|
20240705,120200,640161725,2540,2540,2540,2540,3
|
|
20240705,120100,640154105,2540,2540,2540,2540,5
|
|
20240705,120000,640141405,2540,2545,2545,2540,31
|
|
20240705,115900,640062515,2535,2535,2535,2535,9
|
|
20240705,115800,640039700,2535,2535,2535,2535,233
|
|
20240705,115700,639449045,2535,2535,2535,2535,156
|
|
20240705,115600,639053585,2540,2540,2540,2540,299
|
|
20240705,115500,638294125,2545,2545,2545,2545,37
|
|
20240705,115400,638199960,2545,2545,2545,2540,2353
|
|
20240705,115300,632211580,2545,2545,2545,2540,19
|
|
20240705,115200,632163310,2540,2545,2545,2540,163
|
|
20240705,115100,631748510,2545,2545,2545,2545,15
|
|
20240705,115000,631710335,2545,2540,2545,2540,1822
|
|
20240705,114900,627082345,2535,2535,2535,2535,3701
|
|
20240705,114800,617700310,2535,2535,2535,2535,1
|
|
20240705,114700,617697775,2535,2535,2535,2535,3298
|
|
20240705,114600,609337345,2540,2540,2540,2540,0
|
|
20240705,114500,609337345,2540,2540,2540,2540,0
|
|
20240705,114400,609337345,2540,2540,2540,2540,4
|
|
20240705,114300,609327185,2540,2540,2540,2540,6
|
|
20240705,114200,609311945,2535,2540,2540,2535,1611
|
|
20240705,114100,605228010,2540,2540,2540,2540,18
|
|
20240705,114000,605182290,2535,2535,2535,2535,2324
|
|
20240705,113900,599290950,2535,2535,2535,2535,11
|
|
20240705,113800,599263065,2530,2530,2530,2530,0
|
|
20240705,113700,599263065,2530,2535,2535,2530,43
|
|
20240705,113600,599154270,2530,2535,2535,2530,3119
|
|
20240705,113500,591263170,2530,2530,2530,2530,0
|
|
20240705,113400,591263170,2530,2535,2535,2530,300
|
|
20240705,113300,590504160,2530,2530,2535,2530,108
|
|
20240705,113200,590230910,2530,2535,2535,2530,734
|
|
20240705,113100,588371230,2535,2525,2535,2525,47
|
|
20240705,113000,588252185,2530,2530,2535,2530,3077
|
|
20240705,112900,580467190,2530,2535,2535,2530,34
|
|
20240705,112800,580381145,2530,2530,2530,2530,1000
|
|
20240705,112700,577851145,2530,2530,2530,2530,973
|
|
20240705,112600,575389455,2535,2535,2535,2535,7
|
|
20240705,112500,575371710,2535,2535,2535,2535,3
|
|
20240705,112400,575364105,2535,2540,2540,2535,13
|
|
20240705,112300,575331140,2540,2540,2540,2540,6
|
|
20240705,112200,575315900,2540,2540,2540,2540,1
|
|
20240705,112100,575313360,2535,2540,2540,2535,2
|
|
20240705,112000,575308285,2530,2530,2530,2530,66
|
|
20240705,111900,575141305,2530,2530,2530,2530,14
|
|
20240705,111800,575105885,2540,2540,2540,2540,12
|
|
20240705,111700,575075405,2540,2540,2540,2540,0
|
|
20240705,111600,575075405,2540,2540,2540,2535,484
|
|
20240705,111500,573848090,2540,2535,2540,2535,17
|
|
20240705,111400,573804930,2530,2530,2530,2530,0
|
|
20240705,111300,573804930,2530,2535,2535,2530,1742
|
|
20240705,111200,569392095,2540,2535,2540,2535,21
|
|
20240705,111100,569338855,2540,2535,2540,2535,370
|
|
20240705,111000,568400720,2535,2535,2535,2535,15
|
|
20240705,110900,568362695,2535,2535,2535,2535,50
|
|
20240705,110800,568235945,2535,2535,2535,2535,10
|
|
20240705,110700,568210595,2535,2525,2535,2525,17
|
|
20240705,110600,568167510,2535,2530,2535,2530,311
|
|
20240705,110500,567380675,2530,2530,2530,2530,0
|
|
20240705,110400,567380675,2530,2530,2530,2530,0
|
|
20240705,110300,567380675,2530,2530,2530,2530,0
|
|
20240705,110200,567380675,2530,2535,2535,2530,237
|
|
20240705,110100,566779900,2535,2535,2535,2535,1
|
|
20240705,110000,566777365,2520,2520,2520,2520,0
|
|
20240705,105900,566777365,2520,2520,2520,2520,1542
|
|
20240705,105800,562891525,2520,2520,2520,2520,1096
|
|
20240705,105700,560129605,2535,2525,2535,2520,112
|
|
20240705,105600,559846835,2525,2525,2525,2525,1222
|
|
20240705,105500,556761285,2535,2535,2535,2535,1
|
|
20240705,105400,556758750,2535,2535,2535,2525,15
|
|
20240705,105300,556720785,2525,2525,2525,2525,590
|
|
20240705,105200,555231035,2540,2540,2540,2540,2
|
|
20240705,105100,555225955,2540,2520,2540,2520,510
|
|
20240705,105000,553938735,2525,2535,2535,2525,792
|
|
20240705,104900,551933020,2535,2535,2535,2535,31
|
|
20240705,104800,551854435,2535,2535,2535,2535,17
|
|
20240705,104700,551811340,2520,2530,2535,2520,391
|
|
20240705,104600,550822020,2520,2530,2530,2520,4145
|
|
20240705,104500,540374090,2525,2525,2525,2525,0
|
|
20240705,104400,540374090,2525,2530,2530,2525,40
|
|
20240705,104300,540273085,2520,2525,2530,2520,759
|
|
20240705,104200,538355825,2525,2520,2525,2520,1039
|
|
20240705,104100,535737540,2520,2520,2520,2520,321
|
|
20240705,104000,534928620,2520,2525,2525,2520,39
|
|
20240705,103900,534830335,2515,2515,2515,2515,535
|
|
20240705,103800,533484810,2515,2515,2515,2515,693
|
|
20240705,103700,531741915,2515,2515,2515,2515,0
|
|
20240705,103600,531741915,2515,2530,2535,2515,10079
|
|
20240705,103500,506255495,2535,2535,2535,2535,0
|
|
20240705,103400,506255495,2535,2530,2535,2530,127
|
|
20240705,103300,505934020,2530,2525,2530,2525,4698
|
|
20240705,103200,494069260,2525,2530,2530,2525,3279
|
|
20240705,103100,485780895,2530,2535,2535,2530,4780
|
|
20240705,103000,473671470,2540,2540,2540,2540,0
|
|
20240705,102900,473671470,2540,2540,2540,2540,575
|
|
20240705,102800,472210970,2545,2545,2545,2545,68
|
|
20240705,102700,472037910,2540,2545,2545,2540,380
|
|
20240705,102600,471070860,2535,2545,2545,2535,32
|
|
20240705,102500,470989440,2550,2540,2550,2540,1170
|
|
20240705,102400,468013710,2540,2540,2540,2540,1
|
|
20240705,102300,468011170,2540,2540,2540,2540,293
|
|
20240705,102200,467266950,2535,2540,2540,2535,103
|
|
20240705,102100,467005830,2540,2540,2540,2540,0
|
|
20240705,102000,467005830,2540,2540,2540,2540,837
|
|
20240705,101900,464879850,2540,2540,2540,2540,109
|
|
20240705,101800,464602990,2545,2535,2545,2530,4916
|
|
20240705,101700,452146325,2545,2545,2545,2545,996
|
|
20240705,101600,449611505,2545,2540,2545,2535,2441
|
|
20240705,101500,443421010,2540,2540,2540,2540,1000
|
|
20240705,101400,440881010,2540,2540,2540,2540,1841
|
|
20240705,101300,436204870,2540,2550,2550,2540,1374
|
|
20240705,101200,432712910,2550,2550,2550,2550,1002
|
|
20240705,101100,430157810,2540,2540,2540,2540,0
|
|
20240705,101000,430157810,2540,2545,2545,2540,1138
|
|
20240705,100900,427262290,2550,2550,2550,2550,242
|
|
20240705,100800,426645190,2545,2545,2550,2545,2272
|
|
20240705,100700,420862935,2550,2540,2550,2540,405
|
|
20240705,100600,419832185,2545,2545,2545,2545,1184
|
|
20240705,100500,416818905,2550,2550,2550,2550,11
|
|
20240705,100400,416790855,2545,2545,2545,2545,908
|
|
20240705,100300,414479995,2550,2550,2550,2545,105
|
|
20240705,100200,414212745,2550,2550,2550,2550,2
|
|
20240705,100100,414207645,2550,2550,2550,2550,115
|
|
20240705,100000,413914395,2550,2550,2550,2550,118
|
|
20240705,095900,413613495,2550,2550,2550,2545,72
|
|
20240705,095800,413430170,2545,2550,2550,2545,45
|
|
20240705,095700,413315605,2550,2550,2550,2550,51
|
|
20240705,095600,413185555,2550,2550,2550,2550,985
|
|
20240705,095500,410673805,2550,2550,2550,2550,40
|
|
20240705,095400,410571805,2560,2560,2560,2560,0
|
|
20240705,095300,410571805,2560,2560,2560,2560,126
|
|
20240705,095200,410249245,2560,2555,2560,2555,11
|
|
20240705,095100,410221135,2550,2555,2555,2550,193
|
|
20240705,095000,409728295,2550,2555,2555,2550,73
|
|
20240705,094900,409542135,2550,2550,2550,2550,130
|
|
20240705,094800,409210635,2550,2550,2550,2550,38
|
|
20240705,094700,409113735,2540,2560,2560,2540,20
|
|
20240705,094600,409062710,2540,2550,2550,2540,31551
|
|
20240705,094500,328874925,2550,2560,2575,2550,25375
|
|
20240705,094400,263906370,2555,2555,2555,2555,927
|
|
20240705,094300,261537885,2565,2565,2565,2565,1
|
|
20240705,094200,261535320,2565,2565,2565,2565,0
|
|
20240705,094100,261535320,2565,2560,2565,2560,4001
|
|
20240705,094000,251292755,2565,2565,2565,2565,1
|
|
20240705,093900,251290190,2565,2565,2565,2565,200
|
|
20240705,093800,250777190,2565,2565,2565,2565,0
|
|
20240705,093700,250777190,2565,2560,2565,2555,4692
|
|
20240705,093600,238787075,2560,2560,2560,2560,10
|
|
20240705,093500,238761475,2560,2560,2560,2560,60
|
|
20240705,093400,238607875,2565,2565,2565,2565,5
|
|
20240705,093300,238595050,2565,2555,2565,2555,1005
|
|
20240705,093200,236027215,2555,2555,2565,2555,1071
|
|
20240705,093100,233290800,2565,2555,2565,2555,145
|
|
20240705,093000,232920065,2565,2565,2565,2560,178
|
|
20240705,092900,232463995,2560,2565,2565,2560,79
|
|
20240705,092800,232261745,2565,2565,2565,2565,500
|
|
20240705,092700,230979245,2565,2565,2565,2565,2
|
|
20240705,092600,230974115,2570,2555,2570,2555,8417
|
|
20240705,092500,209404660,2555,2545,2555,2545,1111
|
|
20240705,092400,206576055,2545,2555,2555,2545,660
|
|
20240705,092300,204892795,2555,2560,2560,2535,10671
|
|
20240705,092200,177806240,2560,2555,2560,2545,3674
|
|
20240705,092100,168438530,2560,2560,2560,2550,14810
|
|
20240705,092000,130638780,2565,2560,2565,2560,979
|
|
20240705,091900,128129630,2560,2560,2560,2560,794
|
|
20240705,091800,126096990,2560,2560,2560,2555,852
|
|
20240705,091700,123917120,2560,2560,2560,2560,651
|
|
20240705,091600,122250560,2565,2565,2565,2560,339
|
|
20240705,091500,121382155,2565,2560,2565,2560,531
|
|
20240705,091400,120022790,2555,2565,2565,2555,35
|
|
20240705,091300,119933055,2560,2560,2565,2560,880
|
|
20240705,091200,117680240,2565,2565,2565,2560,106
|
|
20240705,091100,117408700,2565,2560,2565,2560,251
|
|
20240705,091000,116766135,2560,2560,2560,2555,338
|
|
20240705,090900,115901355,2555,2560,2565,2555,1156
|
|
20240705,090800,112942515,2565,2560,2565,2560,1187
|
|
20240705,090700,109903785,2560,2555,2560,2550,1542
|
|
20240705,090600,105964650,2545,2555,2555,2545,26408
|
|
20240705,090500,38603150,2560,2565,2565,2560,1950
|
|
20240705,090400,33609605,2565,2565,2570,2560,680
|
|
20240705,090300,31867345,2570,2570,2570,2570,50
|
|
20240705,090200,31738845,2570,2575,2575,2570,3920
|
|
20240705,090100,21664220,2575,2575,2575,2575,1104
|
|
20240705,090000,18821420,2580,2580,2580,2575,7260
|