681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,201700,1495750970,7670,7670,7670,7670,0
|
|
20240626,201600,1495750970,7670,7670,7670,7670,0
|
|
20240626,201500,1495750970,7670,7670,7670,7670,0
|
|
20240626,201400,1495750970,7670,7670,7670,7670,0
|
|
20240626,201300,1495750970,7670,7670,7670,7670,0
|
|
20240626,201200,1495750970,7670,7670,7670,7670,0
|
|
20240626,201100,1495750970,7670,7670,7670,7670,0
|
|
20240626,201000,1495750970,7670,7670,7670,7670,0
|
|
20240626,200900,1495750970,7670,7670,7670,7670,0
|
|
20240626,200800,1495750970,7670,7670,7670,7670,0
|
|
20240626,200700,1495750970,7670,7670,7670,7670,0
|
|
20240626,200600,1495750970,7670,7670,7670,7670,0
|
|
20240626,200500,1495750970,7670,7670,7670,7670,0
|
|
20240626,200400,1495750970,7670,7670,7670,7670,0
|
|
20240626,200300,1495750970,7670,7670,7670,7670,0
|
|
20240626,200200,1495750970,7670,7670,7670,7670,0
|
|
20240626,200100,1495750970,7670,7670,7670,7670,0
|
|
20240626,200000,1495750970,7670,7670,7670,7670,0
|
|
20240626,195900,1495750970,7670,7670,7670,7670,0
|
|
20240626,195800,1495750970,7670,7670,7670,7670,0
|
|
20240626,195700,1495750970,7670,7670,7670,7670,0
|
|
20240626,195600,1495750970,7670,7670,7670,7670,0
|
|
20240626,195500,1495750970,7670,7670,7670,7670,0
|
|
20240626,195400,1495750970,7670,7670,7670,7670,0
|
|
20240626,195300,1495750970,7670,7670,7670,7670,0
|
|
20240626,195200,1495750970,7670,7670,7670,7670,0
|
|
20240626,195100,1495750970,7670,7670,7670,7670,0
|
|
20240626,195000,1495750970,7670,7670,7670,7670,0
|
|
20240626,194900,1495750970,7670,7670,7670,7670,0
|
|
20240626,194800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,194700,1495750970,7670,7670,7670,7670,0
|
|
20240626,194600,1495750970,7670,7670,7670,7670,0
|
|
20240626,194500,1495750970,7670,7670,7670,7670,0
|
|
20240626,194400,1495750970,7670,7670,7670,7670,0
|
|
20240626,194300,1495750970,7670,7670,7670,7670,0
|
|
20240626,194200,1495750970,7670,7670,7670,7670,0
|
|
20240626,194100,1495750970,7670,7670,7670,7670,0
|
|
20240626,194000,1495750970,7670,7670,7670,7670,0
|
|
20240626,193900,1495750970,7670,7670,7670,7670,0
|
|
20240626,193800,1495750970,7670,7670,7670,7670,0
|
|
20240626,193700,1495750970,7670,7670,7670,7670,0
|
|
20240626,193600,1495750970,7670,7670,7670,7670,0
|
|
20240626,193500,1495750970,7670,7670,7670,7670,0
|
|
20240626,193400,1495750970,7670,7670,7670,7670,0
|
|
20240626,193300,1495750970,7670,7670,7670,7670,0
|
|
20240626,193200,1495750970,7670,7670,7670,7670,0
|
|
20240626,193100,1495750970,7670,7670,7670,7670,0
|
|
20240626,193000,1495750970,7670,7670,7670,7670,0
|
|
20240626,192900,1495750970,7670,7670,7670,7670,0
|
|
20240626,192800,1495750970,7670,7670,7670,7670,0
|
|
20240626,192700,1495750970,7670,7670,7670,7670,0
|
|
20240626,192600,1495750970,7670,7670,7670,7670,0
|
|
20240626,192500,1495750970,7670,7670,7670,7670,0
|
|
20240626,192400,1495750970,7670,7670,7670,7670,0
|
|
20240626,192300,1495750970,7670,7670,7670,7670,0
|
|
20240626,192200,1495750970,7670,7670,7670,7670,0
|
|
20240626,192100,1495750970,7670,7670,7670,7670,0
|
|
20240626,192000,1495750970,7670,7670,7670,7670,0
|
|
20240626,191900,1495750970,7670,7670,7670,7670,0
|
|
20240626,191800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,191700,1495750970,7670,7670,7670,7670,0
|
|
20240626,191600,1495750970,7670,7670,7670,7670,0
|
|
20240626,191500,1495750970,7670,7670,7670,7670,0
|
|
20240626,191400,1495750970,7670,7670,7670,7670,0
|
|
20240626,191300,1495750970,7670,7670,7670,7670,0
|
|
20240626,191200,1495750970,7670,7670,7670,7670,0
|
|
20240626,191100,1495750970,7670,7670,7670,7670,0
|
|
20240626,191000,1495750970,7670,7670,7670,7670,0
|
|
20240626,190900,1495750970,7670,7670,7670,7670,0
|
|
20240626,190800,1495750970,7670,7670,7670,7670,0
|
|
20240626,190700,1495750970,7670,7670,7670,7670,0
|
|
20240626,190600,1495750970,7670,7670,7670,7670,0
|
|
20240626,190500,1495750970,7670,7670,7670,7670,0
|
|
20240626,190400,1495750970,7670,7670,7670,7670,0
|
|
20240626,190300,1495750970,7670,7670,7670,7670,0
|
|
20240626,190200,1495750970,7670,7670,7670,7670,0
|
|
20240626,190100,1495750970,7670,7670,7670,7670,0
|
|
20240626,190000,1495750970,7670,7670,7670,7670,0
|
|
20240626,185900,1495750970,7670,7670,7670,7670,0
|
|
20240626,185800,1495750970,7670,7670,7670,7670,0
|
|
20240626,185700,1495750970,7670,7670,7670,7670,0
|
|
20240626,185600,1495750970,7670,7670,7670,7670,0
|
|
20240626,185500,1495750970,7670,7670,7670,7670,0
|
|
20240626,185400,1495750970,7670,7670,7670,7670,0
|
|
20240626,185300,1495750970,7670,7670,7670,7670,0
|
|
20240626,185200,1495750970,7670,7670,7670,7670,0
|
|
20240626,185100,1495750970,7670,7670,7670,7670,0
|
|
20240626,185000,1495750970,7670,7670,7670,7670,0
|
|
20240626,184900,1495750970,7670,7670,7670,7670,0
|
|
20240626,184800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,184700,1495750970,7670,7670,7670,7670,0
|
|
20240626,184600,1495750970,7670,7670,7670,7670,0
|
|
20240626,184500,1495750970,7670,7670,7670,7670,0
|
|
20240626,184400,1495750970,7670,7670,7670,7670,0
|
|
20240626,184300,1495750970,7670,7670,7670,7670,0
|
|
20240626,184200,1495750970,7670,7670,7670,7670,0
|
|
20240626,184100,1495750970,7670,7670,7670,7670,0
|
|
20240626,184000,1495750970,7670,7670,7670,7670,0
|
|
20240626,183900,1495750970,7670,7670,7670,7670,0
|
|
20240626,183800,1495750970,7670,7670,7670,7670,0
|
|
20240626,183700,1495750970,7670,7670,7670,7670,0
|
|
20240626,183600,1495750970,7670,7670,7670,7670,0
|
|
20240626,183500,1495750970,7670,7670,7670,7670,0
|
|
20240626,183400,1495750970,7670,7670,7670,7670,0
|
|
20240626,183300,1495750970,7670,7670,7670,7670,0
|
|
20240626,183200,1495750970,7670,7670,7670,7670,0
|
|
20240626,183100,1495750970,7670,7670,7670,7670,0
|
|
20240626,183000,1495750970,7670,7670,7670,7670,0
|
|
20240626,182900,1495750970,7670,7670,7670,7670,0
|
|
20240626,182800,1495750970,7670,7670,7670,7670,0
|
|
20240626,182700,1495750970,7670,7670,7670,7670,0
|
|
20240626,182600,1495750970,7670,7670,7670,7670,0
|
|
20240626,182500,1495750970,7670,7670,7670,7670,0
|
|
20240626,182400,1495750970,7670,7670,7670,7670,0
|
|
20240626,182300,1495750970,7670,7670,7670,7670,0
|
|
20240626,182200,1495750970,7670,7670,7670,7670,0
|
|
20240626,182100,1495750970,7670,7670,7670,7670,0
|
|
20240626,182000,1495750970,7670,7670,7670,7670,0
|
|
20240626,181900,1495750970,7670,7670,7670,7670,0
|
|
20240626,181800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,181700,1495750970,7670,7670,7670,7670,0
|
|
20240626,181600,1495750970,7670,7670,7670,7670,0
|
|
20240626,181500,1495750970,7670,7670,7670,7670,0
|
|
20240626,181400,1495750970,7670,7670,7670,7670,0
|
|
20240626,181300,1495750970,7670,7670,7670,7670,0
|
|
20240626,181200,1495750970,7670,7670,7670,7670,0
|
|
20240626,181100,1495750970,7670,7670,7670,7670,0
|
|
20240626,181000,1495750970,7670,7670,7670,7670,0
|
|
20240626,180900,1495750970,7670,7670,7670,7670,0
|
|
20240626,180800,1495750970,7670,7670,7670,7670,0
|
|
20240626,180700,1495750970,7670,7670,7670,7670,0
|
|
20240626,180600,1495750970,7670,7670,7670,7670,0
|
|
20240626,180500,1495750970,7670,7670,7670,7670,0
|
|
20240626,180400,1495750970,7670,7670,7670,7670,0
|
|
20240626,180300,1495750970,7670,7670,7670,7670,0
|
|
20240626,180200,1495750970,7670,7670,7670,7670,0
|
|
20240626,180100,1495750970,7670,7670,7670,7670,0
|
|
20240626,180000,1495750970,7670,7670,7670,7670,0
|
|
20240626,175900,1495750970,7670,7670,7670,7670,0
|
|
20240626,175800,1495750970,7670,7670,7670,7670,0
|
|
20240626,175700,1495750970,7670,7670,7670,7670,0
|
|
20240626,175600,1495750970,7670,7670,7670,7670,0
|
|
20240626,175500,1495750970,7670,7670,7670,7670,0
|
|
20240626,175400,1495750970,7670,7670,7670,7670,0
|
|
20240626,175300,1495750970,7670,7670,7670,7670,0
|
|
20240626,175200,1495750970,7670,7670,7670,7670,0
|
|
20240626,175100,1495750970,7670,7670,7670,7670,0
|
|
20240626,175000,1495750970,7670,7670,7670,7670,0
|
|
20240626,174900,1495750970,7670,7670,7670,7670,0
|
|
20240626,174800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,174700,1495750970,7670,7670,7670,7670,0
|
|
20240626,174600,1495750970,7670,7670,7670,7670,0
|
|
20240626,174500,1495750970,7670,7670,7670,7670,0
|
|
20240626,174400,1495750970,7670,7670,7670,7670,0
|
|
20240626,174300,1495750970,7670,7670,7670,7670,0
|
|
20240626,174200,1495750970,7670,7670,7670,7670,0
|
|
20240626,174100,1495750970,7670,7670,7670,7670,0
|
|
20240626,174000,1495750970,7670,7670,7670,7670,0
|
|
20240626,173900,1495750970,7670,7670,7670,7670,0
|
|
20240626,173800,1495750970,7670,7670,7670,7670,0
|
|
20240626,173700,1495750970,7670,7670,7670,7670,0
|
|
20240626,173600,1495750970,7670,7670,7670,7670,0
|
|
20240626,173500,1495750970,7670,7670,7670,7670,0
|
|
20240626,173400,1495750970,7670,7670,7670,7670,0
|
|
20240626,173300,1495750970,7670,7670,7670,7670,0
|
|
20240626,173200,1495750970,7670,7670,7670,7670,0
|
|
20240626,173100,1495750970,7670,7670,7670,7670,0
|
|
20240626,173000,1495750970,7670,7670,7670,7670,0
|
|
20240626,172900,1495750970,7670,7670,7670,7670,0
|
|
20240626,172800,1495750970,7670,7670,7670,7670,0
|
|
20240626,172700,1495750970,7670,7670,7670,7670,0
|
|
20240626,172600,1495750970,7670,7670,7670,7670,0
|
|
20240626,172500,1495750970,7670,7670,7670,7670,0
|
|
20240626,172400,1495750970,7670,7670,7670,7670,0
|
|
20240626,172300,1495750970,7670,7670,7670,7670,0
|
|
20240626,172200,1495750970,7670,7670,7670,7670,0
|
|
20240626,172100,1495750970,7670,7670,7670,7670,0
|
|
20240626,172000,1495750970,7670,7670,7670,7670,0
|
|
20240626,171900,1495750970,7670,7670,7670,7670,0
|
|
20240626,171800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,171700,1495750970,7670,7670,7670,7670,0
|
|
20240626,171600,1495750970,7670,7670,7670,7670,0
|
|
20240626,171500,1495750970,7670,7670,7670,7670,0
|
|
20240626,171400,1495750970,7670,7670,7670,7670,0
|
|
20240626,171300,1495750970,7670,7670,7670,7670,0
|
|
20240626,171200,1495750970,7670,7670,7670,7670,0
|
|
20240626,171100,1495750970,7670,7670,7670,7670,0
|
|
20240626,171000,1495750970,7670,7670,7670,7670,0
|
|
20240626,170900,1495750970,7670,7670,7670,7670,0
|
|
20240626,170800,1495750970,7670,7670,7670,7670,0
|
|
20240626,170700,1495750970,7670,7670,7670,7670,0
|
|
20240626,170600,1495750970,7670,7670,7670,7670,0
|
|
20240626,170500,1495750970,7670,7670,7670,7670,0
|
|
20240626,170400,1495750970,7670,7670,7670,7670,0
|
|
20240626,170300,1495750970,7670,7670,7670,7670,0
|
|
20240626,170200,1495750970,7670,7670,7670,7670,0
|
|
20240626,170100,1495750970,7670,7670,7670,7670,0
|
|
20240626,170000,1495750970,7670,7670,7670,7670,0
|
|
20240626,165900,1495750970,7670,7670,7670,7670,0
|
|
20240626,165800,1495750970,7670,7670,7670,7670,0
|
|
20240626,165700,1495750970,7670,7670,7670,7670,0
|
|
20240626,165600,1495750970,7670,7670,7670,7670,0
|
|
20240626,165500,1495750970,7670,7670,7670,7670,0
|
|
20240626,165400,1495750970,7670,7670,7670,7670,0
|
|
20240626,165300,1495750970,7670,7670,7670,7670,0
|
|
20240626,165200,1495750970,7670,7670,7670,7670,0
|
|
20240626,165100,1495750970,7670,7670,7670,7670,0
|
|
20240626,165000,1495750970,7670,7670,7670,7670,0
|
|
20240626,164900,1495750970,7670,7670,7670,7670,0
|
|
20240626,164800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,164700,1495750970,7670,7670,7670,7670,0
|
|
20240626,164600,1495750970,7670,7670,7670,7670,0
|
|
20240626,164500,1495750970,7670,7670,7670,7670,0
|
|
20240626,164400,1495750970,7670,7670,7670,7670,0
|
|
20240626,164300,1495750970,7670,7670,7670,7670,0
|
|
20240626,164200,1495750970,7670,7670,7670,7670,0
|
|
20240626,164100,1495750970,7670,7670,7670,7670,0
|
|
20240626,164000,1495750970,7670,7670,7670,7670,0
|
|
20240626,163900,1495750970,7670,7670,7670,7670,0
|
|
20240626,163800,1495750970,7670,7670,7670,7670,0
|
|
20240626,163700,1495750970,7670,7670,7670,7670,0
|
|
20240626,163600,1495750970,7670,7670,7670,7670,0
|
|
20240626,163500,1495750970,7670,7670,7670,7670,0
|
|
20240626,163400,1495750970,7670,7670,7670,7670,0
|
|
20240626,163300,1495750970,7670,7670,7670,7670,0
|
|
20240626,163200,1495750970,7670,7670,7670,7670,0
|
|
20240626,163100,1495750970,7670,7670,7670,7670,0
|
|
20240626,163000,1495750970,7670,7670,7670,7670,0
|
|
20240626,162900,1495750970,7670,7670,7670,7670,0
|
|
20240626,162800,1495750970,7670,7670,7670,7670,0
|
|
20240626,162700,1495750970,7670,7670,7670,7670,0
|
|
20240626,162600,1495750970,7670,7670,7670,7670,0
|
|
20240626,162500,1495750970,7670,7670,7670,7670,0
|
|
20240626,162400,1495750970,7670,7670,7670,7670,0
|
|
20240626,162300,1495750970,7670,7670,7670,7670,0
|
|
20240626,162200,1495750970,7670,7670,7670,7670,0
|
|
20240626,162100,1495750970,7670,7670,7670,7670,0
|
|
20240626,162000,1495750970,7670,7670,7670,7670,0
|
|
20240626,161900,1495750970,7670,7670,7670,7670,0
|
|
20240626,161800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,161700,1495750970,7670,7670,7670,7670,0
|
|
20240626,161600,1495750970,7670,7670,7670,7670,0
|
|
20240626,161500,1495750970,7670,7670,7670,7670,0
|
|
20240626,161400,1495750970,7670,7670,7670,7670,0
|
|
20240626,161300,1495750970,7670,7670,7670,7670,0
|
|
20240626,161200,1495750970,7670,7670,7670,7670,0
|
|
20240626,161100,1495750970,7670,7670,7670,7670,0
|
|
20240626,161000,1495750970,7670,7670,7670,7670,0
|
|
20240626,160900,1495750970,7670,7670,7670,7670,0
|
|
20240626,160800,1495750970,7670,7670,7670,7670,0
|
|
20240626,160700,1495750970,7670,7670,7670,7670,0
|
|
20240626,160600,1495750970,7670,7670,7670,7670,0
|
|
20240626,160500,1495750970,7670,7670,7670,7670,0
|
|
20240626,160400,1495750970,7670,7670,7670,7670,0
|
|
20240626,160300,1495750970,7670,7670,7670,7670,0
|
|
20240626,160200,1495750970,7670,7670,7670,7670,0
|
|
20240626,160100,1495750970,7670,7670,7670,7670,0
|
|
20240626,160000,1495750970,7670,7670,7670,7670,0
|
|
20240626,155900,1495750970,7670,7670,7670,7670,0
|
|
20240626,155800,1495750970,7670,7670,7670,7670,0
|
|
20240626,155700,1495750970,7670,7670,7670,7670,0
|
|
20240626,155600,1495750970,7670,7670,7670,7670,0
|
|
20240626,155500,1495750970,7670,7670,7670,7670,0
|
|
20240626,155400,1495750970,7670,7670,7670,7670,0
|
|
20240626,155300,1495750970,7670,7670,7670,7670,0
|
|
20240626,155200,1495750970,7670,7670,7670,7670,0
|
|
20240626,155100,1495750970,7670,7670,7670,7670,0
|
|
20240626,155000,1495750970,7670,7670,7670,7670,0
|
|
20240626,154900,1495750970,7670,7670,7670,7670,0
|
|
20240626,154800,1495750970,7670,7670,7670,7670,5463
|
|
20240626,154700,1495750970,7670,7670,7670,7670,0
|
|
20240626,154600,1495750970,7670,7670,7670,7670,0
|
|
20240626,154500,1495750970,7670,7670,7670,7670,0
|
|
20240626,154400,1495750970,7670,7670,7670,7670,0
|
|
20240626,154300,1495750970,7670,7670,7670,7670,0
|
|
20240626,154200,1495750970,7670,7670,7670,7670,0
|
|
20240626,154100,1495750970,7670,7670,7670,7670,0
|
|
20240626,154000,1495750970,7670,7670,7670,7670,0
|
|
20240626,153900,1495750970,7670,7670,7670,7670,0
|
|
20240626,153800,1495750970,7670,7670,7670,7670,0
|
|
20240626,153700,1495750970,7670,7670,7670,7670,0
|
|
20240626,153600,1495750970,7670,7670,7670,7670,0
|
|
20240626,153500,1495750970,7670,7670,7670,7670,0
|
|
20240626,153400,1495750970,7670,7670,7670,7670,0
|
|
20240626,153300,1495750970,7670,7670,7670,7670,0
|
|
20240626,153200,1495750970,7670,7670,7670,7670,0
|
|
20240626,153100,1495750970,7670,7670,7670,7670,0
|
|
20240626,153000,1495750970,7670,7670,7670,7670,5463
|
|
20240626,152900,1453849760,7670,7670,7670,7670,0
|
|
20240626,152800,1453849760,7670,7670,7670,7670,0
|
|
20240626,152700,1453849760,7670,7670,7670,7670,0
|
|
20240626,152600,1453849760,7670,7670,7670,7670,0
|
|
20240626,152500,1453849760,7670,7670,7670,7670,0
|
|
20240626,152400,1453849760,7670,7670,7670,7670,0
|
|
20240626,152300,1453849760,7670,7670,7670,7670,0
|
|
20240626,152200,1453849760,7670,7670,7670,7670,0
|
|
20240626,152100,1453849760,7670,7670,7670,7670,0
|
|
20240626,152000,1453849760,7670,7670,7670,7670,0
|
|
20240626,151900,1453849760,7670,7670,7670,7670,24
|
|
20240626,151800,1453665680,7670,7640,7670,7640,611
|
|
20240626,151700,1448993250,7660,7660,7670,7640,753
|
|
20240626,151600,1443229630,7670,7670,7670,7670,6
|
|
20240626,151500,1443183610,7670,7670,7670,7660,914
|
|
20240626,151400,1436182340,7660,7670,7670,7660,54
|
|
20240626,151300,1435768660,7670,7680,7680,7670,1782
|
|
20240626,151200,1422100570,7680,7680,7680,7670,1487
|
|
20240626,151100,1410695180,7680,7670,7680,7670,557
|
|
20240626,151000,1406419880,7670,7660,7680,7660,176
|
|
20240626,150900,1405069300,7680,7680,7680,7640,2410
|
|
20240626,150800,1386618420,7690,7690,7700,7680,1060
|
|
20240626,150700,1378467680,7690,7700,7700,7670,1312
|
|
20240626,150600,1368388820,7700,7710,7710,7690,651
|
|
20240626,150500,1363378080,7710,7720,7720,7700,54
|
|
20240626,150400,1362961780,7720,7700,7720,7700,304
|
|
20240626,150300,1360620920,7700,7720,7720,7700,509
|
|
20240626,150200,1356701030,7730,7730,7730,7730,502
|
|
20240626,150100,1352820570,7720,7720,7720,7720,117
|
|
20240626,150000,1351917330,7730,7730,7730,7730,125
|
|
20240626,145900,1350951080,7730,7730,7730,7710,92
|
|
20240626,145800,1350240090,7730,7730,7730,7730,3
|
|
20240626,145700,1350216900,7700,7730,7730,7700,175
|
|
20240626,145600,1348865900,7720,7720,7720,7720,115
|
|
20240626,145500,1347978100,7720,7720,7720,7710,108
|
|
20240626,145400,1347144560,7720,7720,7720,7720,102
|
|
20240626,145300,1346357120,7720,7730,7730,7720,25
|
|
20240626,145200,1346164080,7730,7730,7730,7730,94
|
|
20240626,145100,1345437460,7730,7730,7730,7730,98
|
|
20240626,145000,1344679920,7730,7740,7740,7730,167
|
|
20240626,144900,1343388840,7740,7740,7740,7740,119
|
|
20240626,144800,1342467780,7740,7740,7740,7740,80
|
|
20240626,144700,1341848580,7740,7740,7740,7740,24
|
|
20240626,144600,1341662820,7740,7740,7740,7730,194
|
|
20240626,144500,1340163050,7740,7730,7740,7730,992
|
|
20240626,144400,1332493690,7730,7720,7730,7700,209
|
|
20240626,144300,1330881750,7720,7720,7720,7710,262
|
|
20240626,144200,1328861390,7720,7730,7730,7720,133
|
|
20240626,144100,1327834300,7730,7740,7740,7730,195
|
|
20240626,144000,1326326940,7730,7740,7740,7730,97
|
|
20240626,143900,1325576170,7740,7740,7740,7730,83
|
|
20240626,143800,1324933900,7740,7750,7750,7740,146
|
|
20240626,143700,1323802800,7750,7740,7750,7740,36
|
|
20240626,143600,1323524120,7740,7740,7740,7740,155
|
|
20240626,143500,1322324420,7740,7740,7750,7730,26
|
|
20240626,143400,1322123270,7750,7740,7750,7730,202
|
|
20240626,143300,1320559290,7740,7750,7750,7740,190
|
|
20240626,143200,1319088030,7750,7750,7750,7740,129
|
|
20240626,143100,1318088300,7750,7750,7750,7740,179
|
|
20240626,143000,1316702750,7750,7750,7750,7750,241
|
|
20240626,142900,1314835000,7750,7750,7750,7750,17
|
|
20240626,142800,1314703250,7750,7750,7750,7750,136
|
|
20240626,142700,1313649250,7750,7750,7750,7750,107
|
|
20240626,142600,1312820000,7750,7740,7750,7730,136
|
|
20240626,142500,1311767270,7740,7740,7740,7730,429
|
|
20240626,142400,1308449810,7740,7740,7740,7740,112
|
|
20240626,142300,1307582930,7740,7740,7740,7730,253
|
|
20240626,142200,1305624910,7740,7730,7740,7730,480
|
|
20240626,142100,1301913970,7730,7730,7730,7730,44
|
|
20240626,142000,1301573850,7730,7730,7730,7730,100
|
|
20240626,141900,1300800850,7730,7730,7730,7710,92
|
|
20240626,141800,1300090940,7730,7730,7730,7730,26
|
|
20240626,141700,1299889960,7720,7740,7740,7720,211
|
|
20240626,141600,1298259100,7740,7750,7750,7740,101
|
|
20240626,141500,1297476390,7750,7750,7750,7750,96
|
|
20240626,141400,1296732390,7750,7740,7750,7740,178
|
|
20240626,141300,1295354550,7740,7750,7750,7710,1068
|
|
20240626,141200,1287118130,7750,7750,7750,7750,150
|
|
20240626,141100,1285955630,7750,7750,7750,7740,363
|
|
20240626,141000,1283145380,7750,7750,7750,7740,340
|
|
20240626,140900,1280513380,7750,7750,7750,7750,96
|
|
20240626,140800,1279769380,7740,7760,7760,7740,122
|
|
20240626,140700,1278824110,7760,7750,7760,7740,303
|
|
20240626,140600,1276475730,7760,7760,7760,7760,12
|
|
20240626,140500,1276382610,7760,7750,7760,7750,21
|
|
20240626,140400,1276219830,7750,7750,7750,7750,40
|
|
20240626,140300,1275909830,7750,7740,7750,7740,122
|
|
20240626,140200,1274965490,7730,7730,7730,7720,805
|
|
20240626,140100,1268743340,7730,7730,7730,7730,161
|
|
20240626,140000,1267498810,7730,7730,7730,7730,228
|
|
20240626,135900,1265736370,7720,7730,7730,7720,116
|
|
20240626,135800,1264840690,7730,7730,7730,7720,353
|
|
20240626,135700,1262112700,7730,7730,7730,7720,17
|
|
20240626,135600,1261981330,7730,7730,7730,7710,319
|
|
20240626,135500,1259516720,7730,7730,7730,7730,19
|
|
20240626,135400,1259369850,7730,7720,7730,7720,606
|
|
20240626,135300,1254690440,7690,7720,7720,7690,535
|
|
20240626,135200,1250575790,7670,7730,7730,7670,2372
|
|
20240626,135100,1232360200,7700,7720,7730,7700,382
|
|
20240626,135000,1229416530,7720,7720,7720,7720,89
|
|
20240626,134900,1228729450,7720,7720,7720,7710,51
|
|
20240626,134800,1228335770,7720,7720,7720,7720,10
|
|
20240626,134700,1228258570,7720,7720,7720,7700,448
|
|
20240626,134600,1224806010,7720,7720,7720,7710,203
|
|
20240626,134500,1223240530,7720,7740,7740,7720,70
|
|
20240626,134400,1222699720,7730,7730,7740,7730,21
|
|
20240626,134300,1222537350,7740,7740,7740,7740,138
|
|
20240626,134200,1221469230,7730,7730,7730,7730,4
|
|
20240626,134100,1221438310,7740,7740,7740,7740,0
|
|
20240626,134000,1221438310,7740,7730,7740,7730,25
|
|
20240626,133900,1221245050,7740,7720,7740,7700,8252
|
|
20240626,133800,1157703210,7740,7720,7740,7710,130
|
|
20240626,133700,1156699920,7740,7740,7740,7740,0
|
|
20240626,133600,1156699920,7740,7740,7740,7710,274
|
|
20240626,133500,1154586280,7740,7730,7740,7710,111
|
|
20240626,133400,1153729830,7740,7720,7740,7710,208
|
|
20240626,133300,1152124250,7730,7740,7740,7730,119
|
|
20240626,133200,1151204180,7740,7740,7740,7740,27
|
|
20240626,133100,1150995200,7740,7710,7740,7700,2307
|
|
20240626,133000,1133224560,7740,7740,7740,7710,105
|
|
20240626,132900,1132414310,7740,7740,7740,7740,0
|
|
20240626,132800,1132414310,7740,7740,7740,7740,15
|
|
20240626,132700,1132298210,7740,7740,7740,7730,75
|
|
20240626,132600,1131718280,7740,7740,7740,7740,800
|
|
20240626,132500,1125526280,7740,7740,7740,7740,4
|
|
20240626,132400,1125495320,7740,7740,7740,7740,8
|
|
20240626,132300,1125433400,7740,7740,7740,7740,0
|
|
20240626,132200,1125433400,7740,7750,7750,7740,92
|
|
20240626,132100,1124720410,7750,7760,7760,7710,942
|
|
20240626,132000,1117445960,7760,7760,7760,7760,163
|
|
20240626,131900,1116181080,7750,7750,7760,7750,393
|
|
20240626,131800,1113135290,7750,7750,7750,7750,24
|
|
20240626,131700,1112949290,7750,7750,7750,7750,0
|
|
20240626,131600,1112949290,7750,7750,7750,7750,4
|
|
20240626,131500,1112918290,7750,7750,7750,7750,0
|
|
20240626,131400,1112918290,7750,7760,7760,7750,1927
|
|
20240626,131300,1097967940,7760,7760,7760,7760,154
|
|
20240626,131200,1096772900,7760,7750,7760,7750,41
|
|
20240626,131100,1096455140,7760,7760,7760,7760,197
|
|
20240626,131000,1094926420,7770,7770,7770,7770,3
|
|
20240626,130900,1094903110,7770,7770,7770,7770,0
|
|
20240626,130800,1094903110,7770,7770,7770,7770,4
|
|
20240626,130700,1094872030,7770,7770,7770,7770,1
|
|
20240626,130600,1094864260,7770,7770,7770,7770,4
|
|
20240626,130500,1094833180,7770,7770,7770,7770,198
|
|
20240626,130400,1093294720,7770,7770,7770,7770,0
|
|
20240626,130300,1093294720,7770,7770,7770,7770,17
|
|
20240626,130200,1093162630,7770,7770,7770,7770,3
|
|
20240626,130100,1093139320,7770,7770,7770,7770,1059
|
|
20240626,130000,1084910890,7770,7770,7770,7770,4
|
|
20240626,125900,1084879810,7770,7770,7770,7770,4
|
|
20240626,125800,1084848730,7760,7760,7760,7760,78
|
|
20240626,125700,1084243450,7760,7760,7760,7760,594
|
|
20240626,125600,1079634010,7760,7760,7760,7760,0
|
|
20240626,125500,1079634010,7760,7760,7760,7760,4
|
|
20240626,125400,1079602970,7760,7760,7760,7760,194
|
|
20240626,125300,1078097530,7760,7760,7760,7760,153
|
|
20240626,125200,1076910250,7760,7750,7760,7750,109
|
|
20240626,125100,1076065470,7760,7750,7760,7740,880
|
|
20240626,125000,1069249010,7750,7740,7750,7730,275
|
|
20240626,124900,1067123100,7750,7750,7750,7750,8
|
|
20240626,124800,1067061100,7750,7750,7750,7750,190
|
|
20240626,124700,1065588600,7750,7750,7750,7750,11
|
|
20240626,124600,1065503350,7750,7750,7750,7750,4
|
|
20240626,124500,1065472350,7750,7750,7750,7750,390
|
|
20240626,124400,1062449850,7750,7750,7750,7750,4
|
|
20240626,124300,1062418850,7740,7740,7740,7740,643
|
|
20240626,124200,1057442030,7740,7740,7740,7740,0
|
|
20240626,124100,1057442030,7740,7740,7740,7740,194
|
|
20240626,124000,1055940470,7740,7740,7740,7740,7
|
|
20240626,123900,1055886290,7740,7740,7740,7740,0
|
|
20240626,123800,1055886290,7740,7720,7740,7720,278
|
|
20240626,123700,1053737550,7730,7720,7730,7720,847
|
|
20240626,123600,1047197860,7720,7730,7730,7720,175
|
|
20240626,123500,1045846710,7740,7740,7740,7740,195
|
|
20240626,123400,1044337410,7730,7730,7730,7730,400
|
|
20240626,123300,1041245410,7740,7740,7740,7740,3
|
|
20240626,123200,1041222190,7740,7740,7740,7740,194
|
|
20240626,123100,1039720630,7740,7740,7740,7740,1
|
|
20240626,123000,1039712890,7730,7740,7740,7730,810
|
|
20240626,122900,1033451270,7750,7750,7750,7750,358
|
|
20240626,122800,1030676770,7750,7750,7750,7750,5
|
|
20240626,122700,1030638020,7750,7740,7750,7740,17
|
|
20240626,122600,1030506400,7750,7760,7760,7750,5
|
|
20240626,122500,1030467640,7770,7760,7770,7760,190
|
|
20240626,122400,1028992140,7770,7760,7770,7760,4
|
|
20240626,122300,1028961070,7750,7760,7760,7750,15
|
|
20240626,122200,1028844680,7760,7750,7760,7740,300
|
|
20240626,122100,1026519120,7750,7740,7750,7710,342
|
|
20240626,122000,1023878070,7730,7730,7730,7730,100
|
|
20240626,121900,1023105070,7720,7780,7780,7720,1440
|
|
20240626,121800,1011965020,7780,7780,7780,7780,20
|
|
20240626,121700,1011809420,7780,7780,7780,7780,0
|
|
20240626,121600,1011809420,7780,7740,7780,7740,199
|
|
20240626,121500,1010261520,7740,7780,7780,7740,403
|
|
20240626,121400,1007137510,7790,7790,7790,7790,2290
|
|
20240626,121300,989298410,7800,7790,7800,7780,219
|
|
20240626,121200,987592410,7790,7790,7790,7790,140
|
|
20240626,121100,986501810,7790,7790,7790,7790,107
|
|
20240626,121000,985668280,7780,7780,7780,7780,5
|
|
20240626,120900,985629380,7770,7770,7770,7770,550
|
|
20240626,120800,981355880,7770,7770,7770,7770,5
|
|
20240626,120700,981317030,7770,7770,7770,7770,0
|
|
20240626,120600,981317030,7770,7780,7780,7760,213
|
|
20240626,120500,979660310,7780,7790,7800,7780,1048
|
|
20240626,120400,971506410,7800,7800,7800,7800,0
|
|
20240626,120300,971506410,7800,7790,7800,7790,193
|
|
20240626,120200,970002930,7790,7790,7790,7790,4
|
|
20240626,120100,969971770,7800,7770,7800,7770,20
|
|
20240626,120000,969815800,7800,7800,7800,7800,191
|
|
20240626,115900,968326000,7750,7790,7800,7750,1005
|
|
20240626,115800,960518920,7810,7810,7810,7810,1
|
|
20240626,115700,960511110,7780,7810,7810,7780,1887
|
|
20240626,115600,945785620,7810,7810,7810,7810,2
|
|
20240626,115500,945770000,7820,7810,7820,7810,252
|
|
20240626,115400,943801840,7820,7820,7820,7820,14
|
|
20240626,115300,943692360,7820,7820,7820,7820,340
|
|
20240626,115200,941033560,7820,7820,7820,7810,70
|
|
20240626,115100,940486300,7830,7830,7830,7830,104
|
|
20240626,115000,939671980,7820,7830,7830,7820,1549
|
|
20240626,114900,927558700,7820,7820,7820,7820,744
|
|
20240626,114800,921740620,7820,7810,7820,7810,470
|
|
20240626,114700,918069910,7810,7810,7810,7810,14
|
|
20240626,114600,917960570,7800,7800,7800,7800,353
|
|
20240626,114500,915207170,7810,7820,7830,7810,646
|
|
20240626,114400,910159750,7820,7840,7840,7820,752
|
|
20240626,114300,904273110,7830,7810,7830,7810,2640
|
|
20240626,114200,883613910,7820,7820,7820,7820,337
|
|
20240626,114100,880978570,7820,7800,7830,7800,3796
|
|
20240626,114000,851333560,7800,7800,7800,7800,74
|
|
20240626,113900,850756360,7800,7800,7800,7790,1041
|
|
20240626,113800,842638560,7800,7790,7800,7790,825
|
|
20240626,113700,836211770,7790,7790,7790,7790,225
|
|
20240626,113600,834459020,7790,7760,7790,7760,290
|
|
20240626,113500,832205200,7780,7760,7780,7760,353
|
|
20240626,113400,829462120,7770,7780,7780,7760,672
|
|
20240626,113300,824244090,7780,7780,7780,7780,10
|
|
20240626,113200,824166290,7780,7780,7780,7780,410
|
|
20240626,113100,820976490,7770,7790,7790,7750,1037
|
|
20240626,113000,812924280,7780,7780,7780,7780,404
|
|
20240626,112900,809781160,7790,7790,7790,7790,190
|
|
20240626,112800,808301060,7790,7780,7790,7780,14
|
|
20240626,112700,808192060,7770,7790,7790,7770,74
|
|
20240626,112600,807615740,7790,7770,7790,7770,104
|
|
20240626,112500,806805630,7800,7790,7800,7790,310
|
|
20240626,112400,804390040,7790,7780,7790,7740,25
|
|
20240626,112300,804196290,7790,7770,7790,7770,623
|
|
20240626,112200,799348380,7770,7780,7780,7770,5
|
|
20240626,112100,799309520,7750,7770,7770,7750,125
|
|
20240626,112000,798338330,7770,7770,7770,7770,100
|
|
20240626,111900,797561330,7770,7760,7770,7750,650
|
|
20240626,111800,792523410,7770,7780,7780,7770,302
|
|
20240626,111700,790174850,7780,7780,7780,7780,5
|
|
20240626,111600,790135950,7780,7780,7780,7770,91
|
|
20240626,111500,789428020,7780,7760,7780,7760,2840
|
|
20240626,111400,767376940,7770,7770,7770,7760,113
|
|
20240626,111300,766499830,7780,7780,7780,7780,9
|
|
20240626,111200,766429810,7780,7780,7780,7780,191
|
|
20240626,111100,764943830,7780,7780,7780,7780,1
|
|
20240626,111000,764936050,7770,7800,7800,7770,1062
|
|
20240626,110900,756677480,7800,7760,7800,7760,1801
|
|
20240626,110800,742678450,7760,7760,7760,7760,34
|
|
20240626,110700,742414610,7760,7760,7760,7760,0
|
|
20240626,110600,742414610,7760,7750,7760,7750,314
|
|
20240626,110500,739979970,7760,7760,7760,7760,198
|
|
20240626,110400,738443490,7760,7760,7760,7760,4
|
|
20240626,110300,738412450,7760,7760,7760,7760,8
|
|
20240626,110200,738350370,7760,7760,7760,7760,198
|
|
20240626,110100,736813890,7760,7760,7760,7760,0
|
|
20240626,110000,736813890,7760,7760,7760,7760,21
|
|
20240626,105900,736650930,7750,7750,7750,7750,169
|
|
20240626,105800,735341180,7750,7750,7750,7750,190
|
|
20240626,105700,733868680,7760,7760,7760,7760,0
|
|
20240626,105600,733868680,7760,7740,7760,7710,253
|
|
20240626,105500,731907240,7750,7730,7750,7730,160
|
|
20240626,105400,730670240,7730,7750,7750,7730,652
|
|
20240626,105300,725620240,7760,7750,7760,7710,246
|
|
20240626,105200,723715720,7700,7710,7710,7700,20
|
|
20240626,105100,723561690,7630,7750,7750,7630,4095
|
|
20240626,105000,692081120,7750,7740,7750,7740,599
|
|
20240626,104900,687439860,7730,7730,7730,7730,144
|
|
20240626,104800,686326740,7730,7730,7730,7730,312
|
|
20240626,104700,683914980,7740,7750,7750,7740,81
|
|
20240626,104600,683287840,7750,7750,7750,7740,297
|
|
20240626,104500,680987090,7740,7750,7750,7740,131
|
|
20240626,104400,679971860,7750,7750,7750,7750,6
|
|
20240626,104300,679925360,7740,7740,7740,7740,238
|
|
20240626,104200,678083240,7750,7750,7750,7750,0
|
|
20240626,104100,678083240,7750,7750,7750,7740,309
|
|
20240626,104000,675690490,7740,7740,7750,7740,516
|
|
20240626,103900,671695920,7740,7740,7740,7740,5
|
|
20240626,103800,671657220,7740,7740,7740,7740,23
|
|
20240626,103700,671479200,7750,7740,7750,7740,717
|
|
20240626,103600,665923420,7740,7750,7750,7740,56
|
|
20240626,103500,665489670,7760,7760,7760,7750,297
|
|
20240626,103400,663187280,7760,7740,7760,7740,1820
|
|
20240626,103300,649085160,7740,7740,7740,7730,191
|
|
20240626,103200,647607840,7710,7740,7740,7710,104
|
|
20240626,103100,646805550,7740,7740,7740,7740,0
|
|
20240626,103000,646805550,7740,7740,7740,7740,396
|
|
20240626,102900,643740510,7720,7730,7730,7720,100
|
|
20240626,102800,642968410,7740,7710,7740,7700,633
|
|
20240626,102700,638088950,7740,7720,7740,7720,406
|
|
20240626,102600,634950510,7720,7730,7740,7720,294
|
|
20240626,102500,632677790,7720,7690,7720,7690,1528
|
|
20240626,102400,620917420,7690,7690,7690,7690,213
|
|
20240626,102300,619279450,7700,7690,7700,7640,217
|
|
20240626,102200,617612310,7690,7690,7690,7690,72
|
|
20240626,102100,617058630,7690,7680,7690,7680,203
|
|
20240626,102000,615499460,7680,7690,7690,7680,38
|
|
20240626,101900,615207600,7680,7690,7690,7630,1907
|
|
20240626,101800,600618680,7700,7680,7700,7660,907
|
|
20240626,101700,593661780,7700,7700,7700,7690,261
|
|
20240626,101600,591652680,7660,7700,7700,7660,488
|
|
20240626,101500,587909090,7720,7700,7720,7670,1705
|
|
20240626,101400,574809730,7690,7710,7710,7680,4416
|
|
20240626,101300,540806110,7720,7720,7720,7720,20
|
|
20240626,101200,540651710,7740,7720,7740,7700,284
|
|
20240626,101100,538458970,7740,7740,7740,7740,191
|
|
20240626,101000,536980630,7720,7720,7720,7720,4
|
|
20240626,100900,536949750,7740,7720,7750,7720,242
|
|
20240626,100800,535081460,7750,7720,7750,7700,2001
|
|
20240626,100700,519670730,7730,7750,7750,7730,715
|
|
20240626,100600,514137250,7750,7750,7750,7750,306
|
|
20240626,100500,511765750,7730,7770,7770,7730,191
|
|
20240626,100400,510281720,7770,7750,7770,7750,15
|
|
20240626,100300,510165450,7770,7770,7770,7760,443
|
|
20240626,100200,506723810,7800,7800,7810,7800,1906
|
|
20240626,100100,491857000,7770,7800,7800,7770,415
|
|
20240626,100000,488621490,7800,7780,7800,7760,3621
|
|
20240626,095900,460401770,7780,7690,7780,7690,12396
|
|
20240626,095800,364367060,7690,7680,7690,7680,393
|
|
20240626,095700,361347830,7680,7690,7690,7670,132
|
|
20240626,095600,360334410,7680,7690,7690,7680,544
|
|
20240626,095500,356156440,7700,7690,7700,7690,229
|
|
20240626,095400,354393640,7700,7700,7700,7680,870
|
|
20240626,095300,347702470,7710,7700,7710,7700,68
|
|
20240626,095200,347178760,7710,7700,7710,7700,314
|
|
20240626,095100,344759050,7700,7710,7710,7700,14
|
|
20240626,095000,344651140,7710,7690,7710,7680,884
|
|
20240626,094900,337845360,7680,7700,7700,7680,377
|
|
20240626,094800,334944930,7700,7700,7710,7700,53
|
|
20240626,094700,334536820,7710,7700,7710,7700,222
|
|
20240626,094600,332827120,7700,7700,7730,7700,1692
|
|
20240626,094500,319796690,7690,7690,7690,7680,432
|
|
20240626,094400,316474760,7700,7700,7700,7700,291
|
|
20240626,094300,314234060,7700,7680,7700,7680,260
|
|
20240626,094200,312235280,7680,7690,7690,7630,465
|
|
20240626,094100,308674740,7650,7680,7690,7650,485
|
|
20240626,094000,304953410,7680,7700,7700,7680,13
|
|
20240626,093900,304853490,7700,7700,7700,7700,141
|
|
20240626,093800,303767790,7690,7700,7700,7690,584
|
|
20240626,093700,299276030,7690,7700,7730,7690,301
|
|
20240626,093600,296958760,7700,7700,7730,7700,301
|
|
20240626,093500,294640850,7700,7700,7730,7700,623
|
|
20240626,093400,289843060,7730,7730,7730,7730,5
|
|
20240626,093300,289804410,7730,7720,7730,7700,508
|
|
20240626,093200,285891550,7730,7730,7730,7730,404
|
|
20240626,093100,282768630,7740,7740,7740,7730,167
|
|
20240626,093000,281477600,7740,7740,7740,7740,650
|
|
20240626,092900,276446600,7740,7740,7740,7740,9
|
|
20240626,092800,276376940,7740,7750,7760,7740,1412
|
|
20240626,092700,265429270,7740,7750,7750,7740,1182
|
|
20240626,092600,256280440,7740,7750,7760,7740,1104
|
|
20240626,092500,247731500,7740,7760,7760,7740,903
|
|
20240626,092400,240738240,7760,7760,7760,7750,30
|
|
20240626,092300,240505540,7760,7710,7760,7710,3765
|
|
20240626,092200,211394240,7700,7700,7700,7700,594
|
|
20240626,092100,206820440,7700,7700,7700,7660,783
|
|
20240626,092000,200792780,7700,7700,7700,7660,2312
|
|
20240626,091900,183036060,7700,7700,7700,7700,235
|
|
20240626,091800,181226560,7700,7700,7700,7700,206
|
|
20240626,091700,179640360,7700,7680,7710,7680,331
|
|
20240626,091600,177095650,7680,7700,7700,7680,393
|
|
20240626,091500,174073710,7710,7710,7730,7710,1168
|
|
20240626,091400,165062920,7720,7690,7720,7690,1009
|
|
20240626,091300,157293600,7700,7680,7700,7670,1731
|
|
20240626,091200,144012920,7670,7680,7690,7670,15
|
|
20240626,091100,143897700,7680,7690,7700,7680,46
|
|
20240626,091000,143544210,7690,7690,7700,7680,144
|
|
20240626,090900,142437320,7650,7700,7720,7650,529
|
|
20240626,090800,138373080,7720,7700,7730,7700,1343
|
|
20240626,090700,128009880,7700,7690,7750,7690,1725
|
|
20240626,090600,114660230,7680,7670,7700,7670,10096
|
|
20240626,090500,37143320,7670,7620,7680,7620,110
|
|
20240626,090400,36303740,7620,7610,7620,7610,108
|
|
20240626,090300,35481690,7590,7590,7590,7580,2528
|
|
20240626,090200,16317990,7580,7620,7620,7580,757
|
|
20240626,090100,10562930,7630,7640,7650,7630,316
|
|
20240626,090000,8150260,7630,7610,7630,7600,1069
|