647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,194300,2679625260,2590,2590,2590,2590,0
|
|
20240709,194200,2679625260,2590,2590,2590,2590,0
|
|
20240709,194100,2679625260,2590,2590,2590,2590,0
|
|
20240709,194000,2679625260,2590,2590,2590,2590,0
|
|
20240709,193900,2679625260,2590,2590,2590,2590,0
|
|
20240709,193800,2679625260,2590,2590,2590,2590,0
|
|
20240709,193700,2679625260,2590,2590,2590,2590,0
|
|
20240709,193600,2679625260,2590,2590,2590,2590,0
|
|
20240709,193500,2679625260,2590,2590,2590,2590,0
|
|
20240709,193400,2679625260,2590,2590,2590,2590,0
|
|
20240709,193300,2679625260,2590,2590,2590,2590,0
|
|
20240709,193200,2679625260,2590,2590,2590,2590,0
|
|
20240709,193100,2679625260,2590,2590,2590,2590,0
|
|
20240709,193000,2679625260,2590,2590,2590,2590,0
|
|
20240709,192900,2679625260,2590,2590,2590,2590,0
|
|
20240709,192800,2679625260,2590,2590,2590,2590,0
|
|
20240709,192700,2679625260,2590,2590,2590,2590,0
|
|
20240709,192600,2679625260,2590,2590,2590,2590,0
|
|
20240709,192500,2679625260,2590,2590,2590,2590,0
|
|
20240709,192400,2679625260,2590,2590,2590,2590,0
|
|
20240709,192300,2679625260,2590,2590,2590,2590,0
|
|
20240709,192200,2679625260,2590,2590,2590,2590,0
|
|
20240709,192100,2679625260,2590,2590,2590,2590,0
|
|
20240709,192000,2679625260,2590,2590,2590,2590,0
|
|
20240709,191900,2679625260,2590,2590,2590,2590,0
|
|
20240709,191800,2679625260,2590,2590,2590,2590,0
|
|
20240709,191700,2679625260,2590,2590,2590,2590,0
|
|
20240709,191600,2679625260,2590,2590,2590,2590,0
|
|
20240709,191500,2679625260,2590,2590,2590,2590,0
|
|
20240709,191400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,191300,2679625260,2590,2590,2590,2590,0
|
|
20240709,191200,2679625260,2590,2590,2590,2590,0
|
|
20240709,191100,2679625260,2590,2590,2590,2590,0
|
|
20240709,191000,2679625260,2590,2590,2590,2590,0
|
|
20240709,190900,2679625260,2590,2590,2590,2590,0
|
|
20240709,190800,2679625260,2590,2590,2590,2590,0
|
|
20240709,190700,2679625260,2590,2590,2590,2590,0
|
|
20240709,190600,2679625260,2590,2590,2590,2590,0
|
|
20240709,190500,2679625260,2590,2590,2590,2590,0
|
|
20240709,190400,2679625260,2590,2590,2590,2590,0
|
|
20240709,190300,2679625260,2590,2590,2590,2590,0
|
|
20240709,190200,2679625260,2590,2590,2590,2590,0
|
|
20240709,190100,2679625260,2590,2590,2590,2590,0
|
|
20240709,190000,2679625260,2590,2590,2590,2590,0
|
|
20240709,185900,2679625260,2590,2590,2590,2590,0
|
|
20240709,185800,2679625260,2590,2590,2590,2590,0
|
|
20240709,185700,2679625260,2590,2590,2590,2590,0
|
|
20240709,185600,2679625260,2590,2590,2590,2590,0
|
|
20240709,185500,2679625260,2590,2590,2590,2590,0
|
|
20240709,185400,2679625260,2590,2590,2590,2590,0
|
|
20240709,185300,2679625260,2590,2590,2590,2590,0
|
|
20240709,185200,2679625260,2590,2590,2590,2590,0
|
|
20240709,185100,2679625260,2590,2590,2590,2590,0
|
|
20240709,185000,2679625260,2590,2590,2590,2590,0
|
|
20240709,184900,2679625260,2590,2590,2590,2590,0
|
|
20240709,184800,2679625260,2590,2590,2590,2590,0
|
|
20240709,184700,2679625260,2590,2590,2590,2590,0
|
|
20240709,184600,2679625260,2590,2590,2590,2590,0
|
|
20240709,184500,2679625260,2590,2590,2590,2590,0
|
|
20240709,184400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,184300,2679625260,2590,2590,2590,2590,0
|
|
20240709,184200,2679625260,2590,2590,2590,2590,0
|
|
20240709,184100,2679625260,2590,2590,2590,2590,0
|
|
20240709,184000,2679625260,2590,2590,2590,2590,0
|
|
20240709,183900,2679625260,2590,2590,2590,2590,0
|
|
20240709,183800,2679625260,2590,2590,2590,2590,0
|
|
20240709,183700,2679625260,2590,2590,2590,2590,0
|
|
20240709,183600,2679625260,2590,2590,2590,2590,0
|
|
20240709,183500,2679625260,2590,2590,2590,2590,0
|
|
20240709,183400,2679625260,2590,2590,2590,2590,0
|
|
20240709,183300,2679625260,2590,2590,2590,2590,0
|
|
20240709,183200,2679625260,2590,2590,2590,2590,0
|
|
20240709,183100,2679625260,2590,2590,2590,2590,0
|
|
20240709,183000,2679625260,2590,2590,2590,2590,0
|
|
20240709,182900,2679625260,2590,2590,2590,2590,0
|
|
20240709,182800,2679625260,2590,2590,2590,2590,0
|
|
20240709,182700,2679625260,2590,2590,2590,2590,0
|
|
20240709,182600,2679625260,2590,2590,2590,2590,0
|
|
20240709,182500,2679625260,2590,2590,2590,2590,0
|
|
20240709,182400,2679625260,2590,2590,2590,2590,0
|
|
20240709,182300,2679625260,2590,2590,2590,2590,0
|
|
20240709,182200,2679625260,2590,2590,2590,2590,0
|
|
20240709,182100,2679625260,2590,2590,2590,2590,0
|
|
20240709,182000,2679625260,2590,2590,2590,2590,0
|
|
20240709,181900,2679625260,2590,2590,2590,2590,0
|
|
20240709,181800,2679625260,2590,2590,2590,2590,0
|
|
20240709,181700,2679625260,2590,2590,2590,2590,0
|
|
20240709,181600,2679625260,2590,2590,2590,2590,0
|
|
20240709,181500,2679625260,2590,2590,2590,2590,0
|
|
20240709,181400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,181300,2679625260,2590,2590,2590,2590,0
|
|
20240709,181200,2679625260,2590,2590,2590,2590,0
|
|
20240709,181100,2679625260,2590,2590,2590,2590,0
|
|
20240709,181000,2679625260,2590,2590,2590,2590,0
|
|
20240709,180900,2679625260,2590,2590,2590,2590,0
|
|
20240709,180800,2679625260,2590,2590,2590,2590,0
|
|
20240709,180700,2679625260,2590,2590,2590,2590,0
|
|
20240709,180600,2679625260,2590,2590,2590,2590,0
|
|
20240709,180500,2679625260,2590,2590,2590,2590,0
|
|
20240709,180400,2679625260,2590,2590,2590,2590,0
|
|
20240709,180300,2679625260,2590,2590,2590,2590,0
|
|
20240709,180200,2679625260,2590,2590,2590,2590,0
|
|
20240709,180100,2679625260,2590,2590,2590,2590,0
|
|
20240709,180000,2679625260,2590,2590,2590,2590,0
|
|
20240709,175900,2679625260,2590,2590,2590,2590,0
|
|
20240709,175800,2679625260,2590,2590,2590,2590,0
|
|
20240709,175700,2679625260,2590,2590,2590,2590,0
|
|
20240709,175600,2679625260,2590,2590,2590,2590,0
|
|
20240709,175500,2679625260,2590,2590,2590,2590,0
|
|
20240709,175400,2679625260,2590,2590,2590,2590,0
|
|
20240709,175300,2679625260,2590,2590,2590,2590,0
|
|
20240709,175200,2679625260,2590,2590,2590,2590,0
|
|
20240709,175100,2679625260,2590,2590,2590,2590,0
|
|
20240709,175000,2679625260,2590,2590,2590,2590,0
|
|
20240709,174900,2679625260,2590,2590,2590,2590,0
|
|
20240709,174800,2679625260,2590,2590,2590,2590,0
|
|
20240709,174700,2679625260,2590,2590,2590,2590,0
|
|
20240709,174600,2679625260,2590,2590,2590,2590,0
|
|
20240709,174500,2679625260,2590,2590,2590,2590,0
|
|
20240709,174400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,174300,2679625260,2590,2590,2590,2590,0
|
|
20240709,174200,2679625260,2590,2590,2590,2590,0
|
|
20240709,174100,2679625260,2590,2590,2590,2590,0
|
|
20240709,174000,2679625260,2590,2590,2590,2590,0
|
|
20240709,173900,2679625260,2590,2590,2590,2590,0
|
|
20240709,173800,2679625260,2590,2590,2590,2590,0
|
|
20240709,173700,2679625260,2590,2590,2590,2590,0
|
|
20240709,173600,2679625260,2590,2590,2590,2590,0
|
|
20240709,173500,2679625260,2590,2590,2590,2590,0
|
|
20240709,173400,2679625260,2590,2590,2590,2590,0
|
|
20240709,173300,2679625260,2590,2590,2590,2590,0
|
|
20240709,173200,2679625260,2590,2590,2590,2590,0
|
|
20240709,173100,2679625260,2590,2590,2590,2590,0
|
|
20240709,173000,2679625260,2590,2590,2590,2590,0
|
|
20240709,172900,2679625260,2590,2590,2590,2590,0
|
|
20240709,172800,2679625260,2590,2590,2590,2590,0
|
|
20240709,172700,2679625260,2590,2590,2590,2590,0
|
|
20240709,172600,2679625260,2590,2590,2590,2590,0
|
|
20240709,172500,2679625260,2590,2590,2590,2590,0
|
|
20240709,172400,2679625260,2590,2590,2590,2590,0
|
|
20240709,172300,2679625260,2590,2590,2590,2590,0
|
|
20240709,172200,2679625260,2590,2590,2590,2590,0
|
|
20240709,172100,2679625260,2590,2590,2590,2590,0
|
|
20240709,172000,2679625260,2590,2590,2590,2590,0
|
|
20240709,171900,2679625260,2590,2590,2590,2590,0
|
|
20240709,171800,2679625260,2590,2590,2590,2590,0
|
|
20240709,171700,2679625260,2590,2590,2590,2590,0
|
|
20240709,171600,2679625260,2590,2590,2590,2590,0
|
|
20240709,171500,2679625260,2590,2590,2590,2590,0
|
|
20240709,171400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,171300,2679625260,2590,2590,2590,2590,0
|
|
20240709,171200,2679625260,2590,2590,2590,2590,0
|
|
20240709,171100,2679625260,2590,2590,2590,2590,0
|
|
20240709,171000,2679625260,2590,2590,2590,2590,0
|
|
20240709,170900,2679625260,2590,2590,2590,2590,0
|
|
20240709,170800,2679625260,2590,2590,2590,2590,0
|
|
20240709,170700,2679625260,2590,2590,2590,2590,0
|
|
20240709,170600,2679625260,2590,2590,2590,2590,0
|
|
20240709,170500,2679625260,2590,2590,2590,2590,0
|
|
20240709,170400,2679625260,2590,2590,2590,2590,0
|
|
20240709,170300,2679625260,2590,2590,2590,2590,0
|
|
20240709,170200,2679625260,2590,2590,2590,2590,0
|
|
20240709,170100,2679625260,2590,2590,2590,2590,0
|
|
20240709,170000,2679625260,2590,2590,2590,2590,0
|
|
20240709,165900,2679625260,2590,2590,2590,2590,0
|
|
20240709,165800,2679625260,2590,2590,2590,2590,0
|
|
20240709,165700,2679625260,2590,2590,2590,2590,0
|
|
20240709,165600,2679625260,2590,2590,2590,2590,0
|
|
20240709,165500,2679625260,2590,2590,2590,2590,0
|
|
20240709,165400,2679625260,2590,2590,2590,2590,0
|
|
20240709,165300,2679625260,2590,2590,2590,2590,0
|
|
20240709,165200,2679625260,2590,2590,2590,2590,0
|
|
20240709,165100,2679625260,2590,2590,2590,2590,0
|
|
20240709,165000,2679625260,2590,2590,2590,2590,0
|
|
20240709,164900,2679625260,2590,2590,2590,2590,0
|
|
20240709,164800,2679625260,2590,2590,2590,2590,0
|
|
20240709,164700,2679625260,2590,2590,2590,2590,0
|
|
20240709,164600,2679625260,2590,2590,2590,2590,0
|
|
20240709,164500,2679625260,2590,2590,2590,2590,0
|
|
20240709,164400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,164300,2679625260,2590,2590,2590,2590,0
|
|
20240709,164200,2679625260,2590,2590,2590,2590,0
|
|
20240709,164100,2679625260,2590,2590,2590,2590,0
|
|
20240709,164000,2679625260,2590,2590,2590,2590,0
|
|
20240709,163900,2679625260,2590,2590,2590,2590,0
|
|
20240709,163800,2679625260,2590,2590,2590,2590,0
|
|
20240709,163700,2679625260,2590,2590,2590,2590,0
|
|
20240709,163600,2679625260,2590,2590,2590,2590,0
|
|
20240709,163500,2679625260,2590,2590,2590,2590,0
|
|
20240709,163400,2679625260,2590,2590,2590,2590,0
|
|
20240709,163300,2679625260,2590,2590,2590,2590,0
|
|
20240709,163200,2679625260,2590,2590,2590,2590,0
|
|
20240709,163100,2679625260,2590,2590,2590,2590,0
|
|
20240709,163000,2679625260,2590,2590,2590,2590,0
|
|
20240709,162900,2679625260,2590,2590,2590,2590,0
|
|
20240709,162800,2679625260,2590,2590,2590,2590,0
|
|
20240709,162700,2679625260,2590,2590,2590,2590,0
|
|
20240709,162600,2679625260,2590,2590,2590,2590,0
|
|
20240709,162500,2679625260,2590,2590,2590,2590,0
|
|
20240709,162400,2679625260,2590,2590,2590,2590,0
|
|
20240709,162300,2679625260,2590,2590,2590,2590,0
|
|
20240709,162200,2679625260,2590,2590,2590,2590,0
|
|
20240709,162100,2679625260,2590,2590,2590,2590,0
|
|
20240709,162000,2679625260,2590,2590,2590,2590,0
|
|
20240709,161900,2679625260,2590,2590,2590,2590,0
|
|
20240709,161800,2679625260,2590,2590,2590,2590,0
|
|
20240709,161700,2679625260,2590,2590,2590,2590,0
|
|
20240709,161600,2679625260,2590,2590,2590,2590,0
|
|
20240709,161500,2679625260,2590,2590,2590,2590,0
|
|
20240709,161400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,161300,2679625260,2590,2590,2590,2590,0
|
|
20240709,161200,2679625260,2590,2590,2590,2590,0
|
|
20240709,161100,2679625260,2590,2590,2590,2590,0
|
|
20240709,161000,2679625260,2590,2590,2590,2590,0
|
|
20240709,160900,2679625260,2590,2590,2590,2590,0
|
|
20240709,160800,2679625260,2590,2590,2590,2590,0
|
|
20240709,160700,2679625260,2590,2590,2590,2590,0
|
|
20240709,160600,2679625260,2590,2590,2590,2590,0
|
|
20240709,160500,2679625260,2590,2590,2590,2590,0
|
|
20240709,160400,2679625260,2590,2590,2590,2590,0
|
|
20240709,160300,2679625260,2590,2590,2590,2590,0
|
|
20240709,160200,2679625260,2590,2590,2590,2590,0
|
|
20240709,160100,2679625260,2590,2590,2590,2590,0
|
|
20240709,160000,2679625260,2590,2590,2590,2590,0
|
|
20240709,155900,2679625260,2590,2590,2590,2590,0
|
|
20240709,155800,2679625260,2590,2590,2590,2590,0
|
|
20240709,155700,2679625260,2590,2590,2590,2590,0
|
|
20240709,155600,2679625260,2590,2590,2590,2590,0
|
|
20240709,155500,2679625260,2590,2590,2590,2590,0
|
|
20240709,155400,2679625260,2590,2590,2590,2590,0
|
|
20240709,155300,2679625260,2590,2590,2590,2590,0
|
|
20240709,155200,2679625260,2590,2590,2590,2590,0
|
|
20240709,155100,2679625260,2590,2590,2590,2590,0
|
|
20240709,155000,2679625260,2590,2590,2590,2590,0
|
|
20240709,154900,2679625260,2590,2590,2590,2590,0
|
|
20240709,154800,2679625260,2590,2590,2590,2590,0
|
|
20240709,154700,2679625260,2590,2590,2590,2590,0
|
|
20240709,154600,2679625260,2590,2590,2590,2590,0
|
|
20240709,154500,2679625260,2590,2590,2590,2590,0
|
|
20240709,154400,2679625260,2590,2590,2590,2590,10556
|
|
20240709,154300,2679625260,2590,2590,2590,2590,0
|
|
20240709,154200,2679625260,2590,2590,2590,2590,0
|
|
20240709,154100,2679625260,2590,2590,2590,2590,0
|
|
20240709,154000,2679625260,2590,2590,2590,2590,0
|
|
20240709,153900,2679625260,2590,2590,2590,2590,0
|
|
20240709,153800,2679625260,2590,2590,2590,2590,0
|
|
20240709,153700,2679625260,2590,2590,2590,2590,0
|
|
20240709,153600,2679625260,2590,2590,2590,2590,0
|
|
20240709,153500,2679625260,2590,2590,2590,2590,0
|
|
20240709,153400,2679625260,2590,2590,2590,2590,0
|
|
20240709,153300,2679625260,2590,2590,2590,2590,0
|
|
20240709,153200,2679625260,2590,2590,2590,2590,0
|
|
20240709,153100,2679625260,2590,2590,2590,2590,0
|
|
20240709,153000,2679625260,2590,2590,2590,2590,10556
|
|
20240709,152900,2652285220,2590,2590,2590,2590,0
|
|
20240709,152800,2652285220,2590,2590,2590,2590,0
|
|
20240709,152700,2652285220,2590,2590,2590,2590,0
|
|
20240709,152600,2652285220,2590,2590,2590,2590,0
|
|
20240709,152500,2652285220,2590,2590,2590,2590,0
|
|
20240709,152400,2652285220,2590,2590,2590,2590,0
|
|
20240709,152300,2652285220,2590,2590,2590,2590,0
|
|
20240709,152200,2652285220,2590,2590,2590,2590,0
|
|
20240709,152100,2652285220,2590,2590,2590,2590,0
|
|
20240709,152000,2652285220,2590,2590,2590,2590,0
|
|
20240709,151900,2652285220,2590,2575,2590,2575,4985
|
|
20240709,151800,2639405780,2580,2570,2585,2570,811
|
|
20240709,151700,2637319760,2575,2585,2585,2575,3942
|
|
20240709,151600,2627169050,2590,2585,2590,2585,1501
|
|
20240709,151500,2623288960,2585,2575,2585,2575,8081
|
|
20240709,151400,2602480350,2590,2585,2590,2575,4113
|
|
20240709,151300,2591846795,2580,2585,2585,2575,2411
|
|
20240709,151200,2585635240,2580,2580,2580,2580,11
|
|
20240709,151100,2585606860,2580,2580,2580,2580,2429
|
|
20240709,151000,2579340040,2585,2575,2585,2575,580
|
|
20240709,150900,2577843890,2580,2585,2585,2580,1612
|
|
20240709,150800,2573683905,2585,2585,2585,2585,626
|
|
20240709,150700,2572065695,2585,2585,2585,2585,806
|
|
20240709,150600,2569982185,2580,2580,2580,2575,813
|
|
20240709,150500,2567885810,2580,2580,2585,2580,185
|
|
20240709,150400,2567408460,2580,2580,2580,2580,1389
|
|
20240709,150300,2563824840,2580,2580,2580,2580,4250
|
|
20240709,150200,2552859840,2585,2585,2585,2585,1
|
|
20240709,150100,2552857255,2580,2580,2585,2580,2093
|
|
20240709,150000,2547457310,2580,2585,2585,2580,4028
|
|
20240709,145900,2537045930,2585,2585,2585,2585,0
|
|
20240709,145800,2537045930,2585,2580,2585,2580,381
|
|
20240709,145700,2536062945,2580,2580,2580,2580,0
|
|
20240709,145600,2536062945,2580,2590,2590,2580,7282
|
|
20240709,145500,2517270325,2585,2585,2585,2585,3449
|
|
20240709,145400,2508354660,2590,2585,2590,2585,3381
|
|
20240709,145300,2499614770,2590,2590,2590,2590,2
|
|
20240709,145200,2499609590,2590,2585,2590,2585,189
|
|
20240709,145100,2499121020,2590,2590,2590,2590,0
|
|
20240709,145000,2499121020,2590,2590,2590,2590,721
|
|
20240709,144900,2497253630,2585,2595,2595,2585,601
|
|
20240709,144800,2495694945,2595,2590,2595,2585,5001
|
|
20240709,144700,2482756265,2595,2595,2595,2595,5
|
|
20240709,144600,2482743290,2595,2595,2595,2595,50
|
|
20240709,144500,2482613540,2595,2595,2595,2595,11
|
|
20240709,144400,2482584995,2595,2595,2595,2595,50
|
|
20240709,144300,2482455245,2600,2600,2600,2600,200
|
|
20240709,144200,2481935245,2600,2600,2600,2600,96
|
|
20240709,144100,2481685645,2590,2590,2590,2590,300
|
|
20240709,144000,2480908645,2605,2605,2605,2605,100
|
|
20240709,143900,2480648145,2605,2590,2605,2590,211
|
|
20240709,143800,2480101640,2605,2600,2605,2600,252
|
|
20240709,143700,2479446435,2605,2600,2605,2600,1034
|
|
20240709,143600,2476758030,2600,2600,2600,2600,2000
|
|
20240709,143500,2471558030,2600,2585,2600,2585,54
|
|
20240709,143400,2471417915,2600,2600,2600,2600,346
|
|
20240709,143300,2470518315,2600,2600,2600,2600,1379
|
|
20240709,143200,2466932915,2585,2585,2585,2585,80
|
|
20240709,143100,2466726115,2600,2600,2600,2585,761
|
|
20240709,143000,2464758310,2605,2600,2605,2585,310
|
|
20240709,142900,2463952350,2600,2595,2600,2585,8009
|
|
20240709,142800,2443222220,2605,2600,2605,2600,595
|
|
20240709,142700,2441675215,2600,2600,2600,2600,162
|
|
20240709,142600,2441254015,2605,2605,2605,2605,0
|
|
20240709,142500,2441254015,2605,2605,2605,2605,0
|
|
20240709,142400,2441254015,2605,2605,2605,2605,3000
|
|
20240709,142300,2433439015,2605,2600,2605,2600,351
|
|
20240709,142200,2432526410,2595,2605,2605,2595,1144
|
|
20240709,142100,2429557720,2595,2600,2605,2595,2099
|
|
20240709,142000,2424106840,2600,2600,2600,2600,2
|
|
20240709,141900,2424101640,2600,2600,2600,2595,189
|
|
20240709,141800,2423610245,2600,2600,2600,2600,10
|
|
20240709,141700,2423584245,2600,2600,2605,2600,389
|
|
20240709,141600,2422572840,2600,2605,2605,2600,154
|
|
20240709,141500,2422172435,2600,2600,2600,2600,706
|
|
20240709,141400,2420336835,2595,2600,2600,2590,717
|
|
20240709,141300,2418476025,2600,2600,2600,2600,4533
|
|
20240709,141200,2406690225,2600,2600,2600,2600,1
|
|
20240709,141100,2406687625,2600,2600,2600,2600,769
|
|
20240709,141000,2404688225,2600,2600,2600,2600,0
|
|
20240709,140900,2404688225,2600,2600,2600,2600,2
|
|
20240709,140800,2404683025,2600,2590,2600,2590,502
|
|
20240709,140700,2403379725,2590,2590,2590,2590,386
|
|
20240709,140600,2402379985,2600,2590,2600,2590,533
|
|
20240709,140500,2400999505,2600,2600,2600,2600,0
|
|
20240709,140400,2400999505,2600,2600,2600,2600,10
|
|
20240709,140300,2400973505,2600,2600,2600,2600,10
|
|
20240709,140200,2400947505,2600,2590,2600,2590,3
|
|
20240709,140100,2400939725,2600,2590,2600,2590,3557
|
|
20240709,140000,2391725975,2600,2600,2600,2600,0
|
|
20240709,135900,2391725975,2600,2595,2600,2595,1054
|
|
20240709,135800,2388990830,2595,2600,2600,2590,856
|
|
20240709,135700,2386769995,2600,2600,2600,2600,79
|
|
20240709,135600,2386564595,2600,2600,2600,2600,0
|
|
20240709,135500,2386564595,2600,2600,2600,2600,1
|
|
20240709,135400,2386561995,2600,2600,2600,2600,0
|
|
20240709,135300,2386561995,2600,2600,2605,2595,3794
|
|
20240709,135200,2376710495,2605,2605,2605,2605,1
|
|
20240709,135100,2376707890,2605,2600,2605,2600,3162
|
|
20240709,135000,2368486685,2590,2590,2590,2590,100
|
|
20240709,134900,2368227685,2600,2600,2600,2600,0
|
|
20240709,134800,2368227685,2600,2600,2600,2600,0
|
|
20240709,134700,2368227685,2600,2590,2600,2590,1069
|
|
20240709,134600,2365448965,2595,2595,2595,2595,3783
|
|
20240709,134500,2355632080,2600,2595,2600,2595,507
|
|
20240709,134400,2354316410,2595,2595,2595,2595,10
|
|
20240709,134300,2354290460,2590,2595,2595,2590,755
|
|
20240709,134200,2352332595,2600,2590,2600,2590,1260
|
|
20240709,134100,2349066840,2600,2595,2600,2590,1001
|
|
20240709,134000,2346473740,2600,2600,2600,2600,33
|
|
20240709,133900,2346387940,2600,2600,2600,2600,1547
|
|
20240709,133800,2342365740,2600,2595,2600,2595,2151
|
|
20240709,133700,2336773890,2595,2595,2600,2595,1485
|
|
20240709,133600,2332920305,2595,2595,2595,2595,31
|
|
20240709,133500,2332839860,2590,2590,2590,2590,588
|
|
20240709,133400,2331316940,2595,2600,2600,2595,15
|
|
20240709,133300,2331277965,2600,2600,2600,2590,1495
|
|
20240709,133200,2327405885,2600,2600,2600,2595,110
|
|
20240709,133100,2327120395,2600,2595,2600,2595,142
|
|
20240709,133000,2326751860,2595,2600,2600,2595,230
|
|
20240709,132900,2326153900,2600,2600,2600,2600,5
|
|
20240709,132800,2326140900,2600,2595,2600,2595,856
|
|
20240709,132700,2323919575,2595,2590,2595,2590,714
|
|
20240709,132600,2322070305,2595,2585,2595,2585,56
|
|
20240709,132500,2321925535,2585,2590,2595,2585,596
|
|
20240709,132400,2320384840,2595,2590,2595,2590,2
|
|
20240709,132300,2320379655,2590,2585,2595,2585,126
|
|
20240709,132200,2320053345,2590,2590,2590,2590,101
|
|
20240709,132100,2319791755,2595,2595,2595,2595,1
|
|
20240709,132000,2319789160,2585,2585,2585,2585,30
|
|
20240709,131900,2319711610,2585,2590,2595,2585,4602
|
|
20240709,131800,2307807285,2590,2590,2590,2590,1001
|
|
20240709,131700,2305214695,2595,2600,2600,2595,2
|
|
20240709,131600,2305209500,2590,2590,2590,2590,100
|
|
20240709,131500,2304950500,2600,2590,2600,2590,498
|
|
20240709,131400,2303659165,2590,2590,2590,2590,171
|
|
20240709,131300,2303216275,2585,2590,2590,2585,1282
|
|
20240709,131200,2299900895,2600,2600,2600,2600,5
|
|
20240709,131100,2299887895,2600,2585,2600,2585,6
|
|
20240709,131000,2299872370,2600,2600,2600,2590,5
|
|
20240709,130900,2299859380,2600,2600,2600,2590,6
|
|
20240709,130800,2299843790,2600,2590,2600,2590,266
|
|
20240709,130700,2299152825,2590,2600,2600,2590,1062
|
|
20240709,130600,2296400235,2600,2600,2600,2600,49
|
|
20240709,130500,2296272835,2595,2595,2595,2595,3
|
|
20240709,130400,2296265050,2600,2590,2600,2590,2549
|
|
20240709,130300,2289663125,2590,2590,2590,2590,540
|
|
20240709,130200,2288264525,2600,2595,2600,2590,3531
|
|
20240709,130100,2279119145,2595,2600,2600,2595,11
|
|
20240709,130000,2279090595,2595,2595,2595,2595,100
|
|
20240709,125900,2278831095,2600,2600,2600,2600,0
|
|
20240709,125800,2278831095,2600,2600,2600,2600,0
|
|
20240709,125700,2278831095,2600,2600,2600,2600,0
|
|
20240709,125600,2278831095,2600,2595,2600,2595,10
|
|
20240709,125500,2278805115,2600,2590,2600,2590,441
|
|
20240709,125400,2277662915,2600,2600,2600,2600,0
|
|
20240709,125300,2277662915,2600,2600,2600,2600,111
|
|
20240709,125200,2277374315,2600,2590,2600,2590,1123
|
|
20240709,125100,2274464520,2590,2590,2590,2590,585
|
|
20240709,125000,2272949370,2585,2585,2585,2585,709
|
|
20240709,124900,2271116605,2585,2590,2590,2585,267
|
|
20240709,124800,2270425080,2590,2590,2590,2590,450
|
|
20240709,124700,2269259580,2600,2590,2600,2590,537
|
|
20240709,124600,2267868740,2600,2600,2600,2600,60
|
|
20240709,124500,2267712740,2600,2600,2600,2600,1493
|
|
20240709,124400,2263830940,2600,2600,2600,2600,0
|
|
20240709,124300,2263830940,2600,2600,2600,2600,10
|
|
20240709,124200,2263804940,2595,2585,2600,2585,4
|
|
20240709,124100,2263794565,2585,2595,2595,2585,3000
|
|
20240709,124000,2256028765,2600,2595,2600,2595,132
|
|
20240709,123900,2255686220,2600,2600,2600,2600,0
|
|
20240709,123800,2255686220,2600,2600,2600,2600,180
|
|
20240709,123700,2255218220,2605,2605,2605,2605,1
|
|
20240709,123600,2255215615,2605,2605,2605,2605,1
|
|
20240709,123500,2255213010,2585,2590,2590,2585,2450
|
|
20240709,123400,2248870225,2590,2600,2600,2590,2015
|
|
20240709,123300,2243645310,2605,2595,2605,2595,16
|
|
20240709,123200,2243603730,2595,2600,2600,2595,127
|
|
20240709,123100,2243273780,2605,2605,2605,2605,0
|
|
20240709,123000,2243273780,2605,2600,2610,2600,44
|
|
20240709,122900,2243159215,2600,2600,2600,2600,11
|
|
20240709,122800,2243130615,2610,2610,2610,2610,0
|
|
20240709,122700,2243130615,2610,2610,2610,2610,0
|
|
20240709,122600,2243130615,2610,2610,2610,2610,0
|
|
20240709,122500,2243130615,2610,2595,2610,2595,11
|
|
20240709,122400,2243102055,2610,2600,2610,2600,352
|
|
20240709,122300,2242186845,2610,2610,2610,2610,71
|
|
20240709,122200,2242001535,2600,2600,2600,2600,1
|
|
20240709,122100,2241998935,2610,2610,2610,2610,0
|
|
20240709,122000,2241998935,2610,2610,2610,2610,0
|
|
20240709,121900,2241998935,2610,2610,2610,2610,4900
|
|
20240709,121800,2229209935,2610,2605,2610,2605,957
|
|
20240709,121700,2226716945,2605,2600,2605,2600,3
|
|
20240709,121600,2226709140,2600,2600,2600,2600,1067
|
|
20240709,121500,2223934940,2600,2600,2600,2600,0
|
|
20240709,121400,2223934940,2600,2600,2600,2600,72
|
|
20240709,121300,2223747740,2600,2605,2605,2600,5
|
|
20240709,121200,2223734735,2605,2595,2605,2590,734
|
|
20240709,121100,2221831735,2605,2605,2605,2605,0
|
|
20240709,121000,2221831735,2605,2605,2605,2605,1
|
|
20240709,120900,2221829130,2600,2610,2610,2600,10
|
|
20240709,120800,2221803045,2610,2610,2610,2610,0
|
|
20240709,120700,2221803045,2610,2610,2610,2610,0
|
|
20240709,120600,2221803045,2610,2610,2610,2610,0
|
|
20240709,120500,2221803045,2610,2605,2610,2605,4
|
|
20240709,120400,2221792620,2595,2600,2610,2595,654
|
|
20240709,120300,2220092220,2600,2595,2600,2590,2044
|
|
20240709,120200,2214788180,2590,2595,2595,2590,656
|
|
20240709,120100,2213085950,2590,2590,2590,2590,0
|
|
20240709,120000,2213085950,2590,2590,2590,2590,21
|
|
20240709,115900,2213031560,2595,2595,2595,2595,0
|
|
20240709,115800,2213031560,2595,2595,2595,2590,120
|
|
20240709,115700,2212720655,2595,2590,2595,2585,5011
|
|
20240709,115600,2199761910,2590,2600,2600,2590,1008
|
|
20240709,115500,2197151080,2590,2595,2600,2590,4849
|
|
20240709,115400,2184583065,2595,2600,2600,2595,2301
|
|
20240709,115300,2178603120,2600,2600,2600,2600,40
|
|
20240709,115200,2178499120,2610,2610,2610,2610,66
|
|
20240709,115100,2178326860,2610,2610,2610,2610,0
|
|
20240709,115000,2178326860,2610,2610,2610,2610,0
|
|
20240709,114900,2178326860,2610,2605,2610,2600,401
|
|
20240709,114800,2177284240,2610,2610,2610,2610,81
|
|
20240709,114700,2177072830,2610,2605,2610,2605,590
|
|
20240709,114600,2175535620,2605,2610,2610,2605,3555
|
|
20240709,114500,2166274790,2605,2605,2605,2605,2301
|
|
20240709,114400,2160280685,2605,2600,2605,2600,4100
|
|
20240709,114300,2149620185,2605,2605,2605,2605,39
|
|
20240709,114200,2149518590,2605,2605,2605,2605,0
|
|
20240709,114100,2149518590,2605,2605,2605,2605,37
|
|
20240709,114000,2149422205,2605,2605,2605,2605,315
|
|
20240709,113900,2148601630,2605,2605,2605,2605,356
|
|
20240709,113800,2147674250,2610,2610,2610,2610,688
|
|
20240709,113700,2145878570,2615,2615,2615,2615,20
|
|
20240709,113600,2145826270,2615,2615,2615,2615,20
|
|
20240709,113500,2145773970,2615,2600,2615,2600,1683
|
|
20240709,113400,2141386025,2615,2615,2615,2615,11
|
|
20240709,113300,2141357260,2610,2610,2610,2610,203
|
|
20240709,113200,2140827430,2610,2610,2610,2595,7026
|
|
20240709,113100,2122550910,2615,2615,2615,2615,21
|
|
20240709,113000,2122495995,2620,2620,2620,2610,513
|
|
20240709,112900,2121156955,2620,2620,2620,2620,9
|
|
20240709,112800,2121133375,2620,2610,2620,2610,401
|
|
20240709,112700,2120086755,2610,2615,2615,2610,4133
|
|
20240709,112600,2109286885,2620,2620,2625,2620,3096
|
|
20240709,112500,2101175230,2620,2625,2625,2620,14440
|
|
20240709,112400,2063315210,2620,2625,2625,2620,606
|
|
20240709,112300,2061724985,2625,2625,2630,2625,5263
|
|
20240709,112200,2047909605,2625,2620,2625,2620,6998
|
|
20240709,112100,2029541945,2620,2620,2620,2615,4042
|
|
20240709,112000,2018953405,2620,2620,2620,2615,3599
|
|
20240709,111900,2009527835,2620,2620,2620,2620,1173
|
|
20240709,111800,2006454575,2620,2620,2620,2620,6632
|
|
20240709,111700,1989078735,2620,2615,2620,2615,1177
|
|
20240709,111600,1985998615,2615,2615,2615,2615,219
|
|
20240709,111500,1985425930,2615,2615,2620,2615,1347
|
|
20240709,111400,1981898515,2620,2615,2620,2615,3323
|
|
20240709,111300,1973208860,2620,2620,2620,2620,5199
|
|
20240709,111200,1959587480,2615,2615,2615,2615,149
|
|
20240709,111100,1959197845,2615,2615,2615,2615,3501
|
|
20240709,111000,1950042730,2615,2615,2615,2615,38
|
|
20240709,110900,1949943360,2615,2615,2615,2605,1208
|
|
20240709,110800,1946790915,2610,2610,2610,2610,68
|
|
20240709,110700,1946613435,2615,2615,2615,2615,150
|
|
20240709,110600,1946221185,2615,2605,2620,2605,12304
|
|
20240709,110500,1914091410,2605,2605,2605,2605,0
|
|
20240709,110400,1914091410,2605,2600,2605,2595,1598
|
|
20240709,110300,1909942980,2600,2605,2605,2600,1630
|
|
20240709,110200,1905699235,2595,2600,2605,2595,136
|
|
20240709,110100,1905345800,2605,2605,2605,2605,0
|
|
20240709,110000,1905345800,2605,2605,2605,2605,0
|
|
20240709,105900,1905345800,2605,2595,2605,2595,141
|
|
20240709,105800,1904979395,2600,2600,2600,2600,105
|
|
20240709,105700,1904706395,2605,2600,2605,2600,3
|
|
20240709,105600,1904698590,2605,2605,2605,2605,1
|
|
20240709,105500,1904695985,2600,2600,2605,2600,1223
|
|
20240709,105400,1901516180,2610,2610,2610,2610,100
|
|
20240709,105300,1901255180,2610,2605,2610,2605,852
|
|
20240709,105200,1899035715,2600,2600,2605,2600,115
|
|
20240709,105100,1898736710,2605,2600,2605,2600,1555
|
|
20240709,105000,1894691205,2600,2605,2605,2600,66
|
|
20240709,104900,1894519590,2600,2595,2600,2595,2020
|
|
20240709,104800,1889277685,2600,2595,2605,2595,519
|
|
20240709,104700,1887930525,2595,2600,2600,2595,1809
|
|
20240709,104600,1883235165,2600,2600,2600,2600,2
|
|
20240709,104500,1883229965,2605,2605,2605,2600,578
|
|
20240709,104400,1881726775,2605,2610,2610,2600,1905
|
|
20240709,104300,1876773480,2605,2605,2605,2605,5609
|
|
20240709,104200,1862162035,2605,2605,2610,2605,444
|
|
20240709,104100,1861004170,2605,2605,2605,2605,591
|
|
20240709,104000,1859464615,2605,2605,2605,2605,12
|
|
20240709,103900,1859433355,2605,2605,2610,2605,412
|
|
20240709,103800,1858359585,2610,2610,2610,2610,2179
|
|
20240709,103700,1852672395,2610,2610,2610,2610,836
|
|
20240709,103600,1850490435,2610,2610,2610,2610,222
|
|
20240709,103500,1849911015,2610,2600,2610,2600,478
|
|
20240709,103400,1848666305,2600,2610,2610,2600,426
|
|
20240709,103300,1847558195,2610,2610,2610,2600,1553
|
|
20240709,103200,1843505085,2600,2605,2610,2600,93
|
|
20240709,103100,1843262970,2605,2600,2605,2600,901
|
|
20240709,103000,1840920350,2605,2605,2605,2605,1
|
|
20240709,102900,1840917745,2595,2600,2600,2595,1052
|
|
20240709,102800,1838187770,2600,2600,2605,2600,26
|
|
20240709,102700,1838120065,2600,2600,2600,2600,259
|
|
20240709,102600,1837446665,2595,2595,2595,2595,712
|
|
20240709,102500,1835599025,2600,2600,2600,2600,1415
|
|
20240709,102400,1831920025,2600,2600,2600,2600,520
|
|
20240709,102300,1830568025,2600,2595,2600,2595,1031
|
|
20240709,102200,1827892575,2595,2595,2595,2590,411
|
|
20240709,102100,1826827680,2595,2595,2595,2595,115
|
|
20240709,102000,1826529255,2590,2590,2590,2585,1847
|
|
20240709,101900,1821745530,2590,2590,2590,2590,549
|
|
20240709,101800,1820323620,2595,2590,2595,2590,4376
|
|
20240709,101700,1808989770,2595,2595,2595,2595,905
|
|
20240709,101600,1806641295,2600,2600,2600,2600,384
|
|
20240709,101500,1805642895,2600,2595,2600,2595,1878
|
|
20240709,101400,1800760945,2600,2595,2600,2595,56
|
|
20240709,101300,1800615615,2595,2595,2595,2595,1571
|
|
20240709,101200,1796538870,2595,2595,2595,2590,2819
|
|
20240709,101100,1789234555,2595,2595,2600,2595,636
|
|
20240709,101000,1787584120,2600,2595,2600,2590,3560
|
|
20240709,100900,1778347065,2600,2605,2605,2600,6296
|
|
20240709,100800,1761975445,2610,2610,2610,2610,0
|
|
20240709,100700,1761975445,2610,2605,2610,2600,2055
|
|
20240709,100600,1756621230,2610,2610,2610,2605,1730
|
|
20240709,100500,1752109375,2610,2605,2610,2605,489
|
|
20240709,100400,1750835520,2605,2610,2615,2605,1436
|
|
20240709,100300,1747091985,2615,2615,2615,2610,214
|
|
20240709,100200,1746533325,2615,2615,2615,2605,157
|
|
20240709,100100,1746123270,2615,2605,2615,2605,102
|
|
20240709,100000,1745857540,2615,2615,2615,2610,304
|
|
20240709,095900,1745064035,2615,2610,2615,2610,1584
|
|
20240709,095800,1740929765,2615,2615,2615,2610,411
|
|
20240709,095700,1739857040,2610,2615,2615,2610,1014
|
|
20240709,095600,1737210495,2610,2615,2615,2610,365
|
|
20240709,095500,1736257270,2615,2615,2615,2610,4549
|
|
20240709,095400,1724367690,2615,2615,2615,2610,2764
|
|
20240709,095300,1717142160,2615,2610,2615,2610,2586
|
|
20240709,095200,1710392695,2610,2610,2610,2605,447
|
|
20240709,095100,1709226140,2610,2605,2610,2605,158
|
|
20240709,095000,1708814525,2605,2605,2605,2600,1884
|
|
20240709,094900,1703907205,2610,2610,2610,2610,8
|
|
20240709,094800,1703886325,2610,2610,2610,2610,394
|
|
20240709,094700,1702857985,2610,2600,2610,2600,2211
|
|
20240709,094600,1697102425,2600,2600,2600,2600,224
|
|
20240709,094500,1696520025,2600,2595,2600,2595,4949
|
|
20240709,094400,1683676490,2595,2600,2600,2595,2094
|
|
20240709,094300,1678232395,2600,2605,2605,2600,1063
|
|
20240709,094200,1675465960,2605,2605,2605,2605,2709
|
|
20240709,094100,1668409015,2605,2605,2605,2605,685
|
|
20240709,094000,1666624590,2605,2605,2610,2605,3180
|
|
20240709,093900,1658333965,2610,2610,2610,2610,70
|
|
20240709,093800,1658151265,2605,2605,2605,2600,1461
|
|
20240709,093700,1654346360,2605,2600,2605,2600,1675
|
|
20240709,093600,1649991350,2600,2600,2600,2590,8786
|
|
20240709,093500,1627184525,2600,2605,2605,2600,11322
|
|
20240709,093400,1597747220,2600,2605,2605,2600,13174
|
|
20240709,093300,1563438710,2605,2610,2610,2605,11118
|
|
20240709,093200,1534448235,2610,2620,2620,2610,2738
|
|
20240709,093100,1527288115,2620,2625,2625,2615,5950
|
|
20240709,093000,1511699045,2620,2615,2620,2615,4365
|
|
20240709,092900,1500262770,2620,2610,2620,2605,1724
|
|
20240709,092800,1495758880,2610,2605,2610,2605,6979
|
|
20240709,092700,1477567305,2605,2605,2610,2605,2224
|
|
20240709,092600,1471773755,2605,2610,2610,2605,9811
|
|
20240709,092500,1446211590,2610,2615,2615,2605,2871
|
|
20240709,092400,1438717740,2615,2615,2615,2605,4018
|
|
20240709,092300,1428250820,2605,2610,2615,2605,10301
|
|
20240709,092200,1401394895,2605,2610,2610,2605,17934
|
|
20240709,092100,1354637545,2610,2610,2615,2605,9446
|
|
20240709,092000,1329981760,2610,2620,2620,2605,12307
|
|
20240709,091900,1297870395,2615,2620,2625,2610,5822
|
|
20240709,091800,1282630175,2620,2620,2625,2620,3267
|
|
20240709,091700,1274065840,2620,2615,2620,2610,1724
|
|
20240709,091600,1269559025,2620,2620,2620,2610,9728
|
|
20240709,091500,1244095235,2620,2610,2620,2605,2484
|
|
20240709,091400,1237605590,2610,2610,2615,2605,4498
|
|
20240709,091300,1225876330,2610,2615,2620,2610,8864
|
|
20240709,091200,1202721270,2615,2620,2620,2605,6461
|
|
20240709,091100,1185849680,2615,2625,2625,2610,26250
|
|
20240709,091000,1117197795,2625,2630,2630,2620,5262
|
|
20240709,090900,1103389290,2630,2640,2640,2620,36683
|
|
20240709,090800,1006924830,2640,2650,2665,2635,38366
|
|
20240709,090700,905397020,2655,2640,2655,2640,14224
|
|
20240709,090600,867776830,2640,2635,2645,2630,21269
|
|
20240709,090500,811603480,2635,2640,2645,2635,22676
|
|
20240709,090400,751770165,2640,2660,2665,2635,27828
|
|
20240709,090300,678065585,2660,2630,2665,2630,70006
|
|
20240709,090200,492851610,2635,2655,2655,2625,51758
|
|
20240709,090100,356269120,2655,2595,2690,2595,93242
|
|
20240709,090000,109934780,2595,2580,2600,2570,42583
|