621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,191700,3746295500,2805,2805,2805,2805,0
|
|
20240701,191600,3746295500,2805,2805,2805,2805,0
|
|
20240701,191500,3746295500,2805,2805,2805,2805,0
|
|
20240701,191400,3746295500,2805,2805,2805,2805,0
|
|
20240701,191300,3746295500,2805,2805,2805,2805,0
|
|
20240701,191200,3746295500,2805,2805,2805,2805,0
|
|
20240701,191100,3746295500,2805,2805,2805,2805,0
|
|
20240701,191000,3746295500,2805,2805,2805,2805,0
|
|
20240701,190900,3746295500,2805,2805,2805,2805,0
|
|
20240701,190800,3746295500,2805,2805,2805,2805,0
|
|
20240701,190700,3746295500,2805,2805,2805,2805,0
|
|
20240701,190600,3746295500,2805,2805,2805,2805,0
|
|
20240701,190500,3746295500,2805,2805,2805,2805,0
|
|
20240701,190400,3746295500,2805,2805,2805,2805,0
|
|
20240701,190300,3746295500,2805,2805,2805,2805,0
|
|
20240701,190200,3746295500,2805,2805,2805,2805,0
|
|
20240701,190100,3746295500,2805,2805,2805,2805,0
|
|
20240701,190000,3746295500,2805,2805,2805,2805,0
|
|
20240701,185900,3746295500,2805,2805,2805,2805,0
|
|
20240701,185800,3746295500,2805,2805,2805,2805,0
|
|
20240701,185700,3746295500,2805,2805,2805,2805,0
|
|
20240701,185600,3746295500,2805,2805,2805,2805,0
|
|
20240701,185500,3746295500,2805,2805,2805,2805,0
|
|
20240701,185400,3746295500,2805,2805,2805,2805,0
|
|
20240701,185300,3746295500,2805,2805,2805,2805,0
|
|
20240701,185200,3746295500,2805,2805,2805,2805,0
|
|
20240701,185100,3746295500,2805,2805,2805,2805,0
|
|
20240701,185000,3746295500,2805,2805,2805,2805,0
|
|
20240701,184900,3746295500,2805,2805,2805,2805,0
|
|
20240701,184800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,184700,3746295500,2805,2805,2805,2805,0
|
|
20240701,184600,3746295500,2805,2805,2805,2805,0
|
|
20240701,184500,3746295500,2805,2805,2805,2805,0
|
|
20240701,184400,3746295500,2805,2805,2805,2805,0
|
|
20240701,184300,3746295500,2805,2805,2805,2805,0
|
|
20240701,184200,3746295500,2805,2805,2805,2805,0
|
|
20240701,184100,3746295500,2805,2805,2805,2805,0
|
|
20240701,184000,3746295500,2805,2805,2805,2805,0
|
|
20240701,183900,3746295500,2805,2805,2805,2805,0
|
|
20240701,183800,3746295500,2805,2805,2805,2805,0
|
|
20240701,183700,3746295500,2805,2805,2805,2805,0
|
|
20240701,183600,3746295500,2805,2805,2805,2805,0
|
|
20240701,183500,3746295500,2805,2805,2805,2805,0
|
|
20240701,183400,3746295500,2805,2805,2805,2805,0
|
|
20240701,183300,3746295500,2805,2805,2805,2805,0
|
|
20240701,183200,3746295500,2805,2805,2805,2805,0
|
|
20240701,183100,3746295500,2805,2805,2805,2805,0
|
|
20240701,183000,3746295500,2805,2805,2805,2805,0
|
|
20240701,182900,3746295500,2805,2805,2805,2805,0
|
|
20240701,182800,3746295500,2805,2805,2805,2805,0
|
|
20240701,182700,3746295500,2805,2805,2805,2805,0
|
|
20240701,182600,3746295500,2805,2805,2805,2805,0
|
|
20240701,182500,3746295500,2805,2805,2805,2805,0
|
|
20240701,182400,3746295500,2805,2805,2805,2805,0
|
|
20240701,182300,3746295500,2805,2805,2805,2805,0
|
|
20240701,182200,3746295500,2805,2805,2805,2805,0
|
|
20240701,182100,3746295500,2805,2805,2805,2805,0
|
|
20240701,182000,3746295500,2805,2805,2805,2805,0
|
|
20240701,181900,3746295500,2805,2805,2805,2805,0
|
|
20240701,181800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,181700,3746295500,2805,2805,2805,2805,0
|
|
20240701,181600,3746295500,2805,2805,2805,2805,0
|
|
20240701,181500,3746295500,2805,2805,2805,2805,0
|
|
20240701,181400,3746295500,2805,2805,2805,2805,0
|
|
20240701,181300,3746295500,2805,2805,2805,2805,0
|
|
20240701,181200,3746295500,2805,2805,2805,2805,0
|
|
20240701,181100,3746295500,2805,2805,2805,2805,0
|
|
20240701,181000,3746295500,2805,2805,2805,2805,0
|
|
20240701,180900,3746295500,2805,2805,2805,2805,0
|
|
20240701,180800,3746295500,2805,2805,2805,2805,0
|
|
20240701,180700,3746295500,2805,2805,2805,2805,0
|
|
20240701,180600,3746295500,2805,2805,2805,2805,0
|
|
20240701,180500,3746295500,2805,2805,2805,2805,0
|
|
20240701,180400,3746295500,2805,2805,2805,2805,0
|
|
20240701,180300,3746295500,2805,2805,2805,2805,0
|
|
20240701,180200,3746295500,2805,2805,2805,2805,0
|
|
20240701,180100,3746295500,2805,2805,2805,2805,0
|
|
20240701,180000,3746295500,2805,2805,2805,2805,0
|
|
20240701,175900,3746295500,2805,2805,2805,2805,0
|
|
20240701,175800,3746295500,2805,2805,2805,2805,0
|
|
20240701,175700,3746295500,2805,2805,2805,2805,0
|
|
20240701,175600,3746295500,2805,2805,2805,2805,0
|
|
20240701,175500,3746295500,2805,2805,2805,2805,0
|
|
20240701,175400,3746295500,2805,2805,2805,2805,0
|
|
20240701,175300,3746295500,2805,2805,2805,2805,0
|
|
20240701,175200,3746295500,2805,2805,2805,2805,0
|
|
20240701,175100,3746295500,2805,2805,2805,2805,0
|
|
20240701,175000,3746295500,2805,2805,2805,2805,0
|
|
20240701,174900,3746295500,2805,2805,2805,2805,0
|
|
20240701,174800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,174700,3746295500,2805,2805,2805,2805,0
|
|
20240701,174600,3746295500,2805,2805,2805,2805,0
|
|
20240701,174500,3746295500,2805,2805,2805,2805,0
|
|
20240701,174400,3746295500,2805,2805,2805,2805,0
|
|
20240701,174300,3746295500,2805,2805,2805,2805,0
|
|
20240701,174200,3746295500,2805,2805,2805,2805,0
|
|
20240701,174100,3746295500,2805,2805,2805,2805,0
|
|
20240701,174000,3746295500,2805,2805,2805,2805,0
|
|
20240701,173900,3746295500,2805,2805,2805,2805,0
|
|
20240701,173800,3746295500,2805,2805,2805,2805,0
|
|
20240701,173700,3746295500,2805,2805,2805,2805,0
|
|
20240701,173600,3746295500,2805,2805,2805,2805,0
|
|
20240701,173500,3746295500,2805,2805,2805,2805,0
|
|
20240701,173400,3746295500,2805,2805,2805,2805,0
|
|
20240701,173300,3746295500,2805,2805,2805,2805,0
|
|
20240701,173200,3746295500,2805,2805,2805,2805,0
|
|
20240701,173100,3746295500,2805,2805,2805,2805,0
|
|
20240701,173000,3746295500,2805,2805,2805,2805,0
|
|
20240701,172900,3746295500,2805,2805,2805,2805,0
|
|
20240701,172800,3746295500,2805,2805,2805,2805,0
|
|
20240701,172700,3746295500,2805,2805,2805,2805,0
|
|
20240701,172600,3746295500,2805,2805,2805,2805,0
|
|
20240701,172500,3746295500,2805,2805,2805,2805,0
|
|
20240701,172400,3746295500,2805,2805,2805,2805,0
|
|
20240701,172300,3746295500,2805,2805,2805,2805,0
|
|
20240701,172200,3746295500,2805,2805,2805,2805,0
|
|
20240701,172100,3746295500,2805,2805,2805,2805,0
|
|
20240701,172000,3746295500,2805,2805,2805,2805,0
|
|
20240701,171900,3746295500,2805,2805,2805,2805,0
|
|
20240701,171800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,171700,3746295500,2805,2805,2805,2805,0
|
|
20240701,171600,3746295500,2805,2805,2805,2805,0
|
|
20240701,171500,3746295500,2805,2805,2805,2805,0
|
|
20240701,171400,3746295500,2805,2805,2805,2805,0
|
|
20240701,171300,3746295500,2805,2805,2805,2805,0
|
|
20240701,171200,3746295500,2805,2805,2805,2805,0
|
|
20240701,171100,3746295500,2805,2805,2805,2805,0
|
|
20240701,171000,3746295500,2805,2805,2805,2805,0
|
|
20240701,170900,3746295500,2805,2805,2805,2805,0
|
|
20240701,170800,3746295500,2805,2805,2805,2805,0
|
|
20240701,170700,3746295500,2805,2805,2805,2805,0
|
|
20240701,170600,3746295500,2805,2805,2805,2805,0
|
|
20240701,170500,3746295500,2805,2805,2805,2805,0
|
|
20240701,170400,3746295500,2805,2805,2805,2805,0
|
|
20240701,170300,3746295500,2805,2805,2805,2805,0
|
|
20240701,170200,3746295500,2805,2805,2805,2805,0
|
|
20240701,170100,3746295500,2805,2805,2805,2805,0
|
|
20240701,170000,3746295500,2805,2805,2805,2805,0
|
|
20240701,165900,3746295500,2805,2805,2805,2805,0
|
|
20240701,165800,3746295500,2805,2805,2805,2805,0
|
|
20240701,165700,3746295500,2805,2805,2805,2805,0
|
|
20240701,165600,3746295500,2805,2805,2805,2805,0
|
|
20240701,165500,3746295500,2805,2805,2805,2805,0
|
|
20240701,165400,3746295500,2805,2805,2805,2805,0
|
|
20240701,165300,3746295500,2805,2805,2805,2805,0
|
|
20240701,165200,3746295500,2805,2805,2805,2805,0
|
|
20240701,165100,3746295500,2805,2805,2805,2805,0
|
|
20240701,165000,3746295500,2805,2805,2805,2805,0
|
|
20240701,164900,3746295500,2805,2805,2805,2805,0
|
|
20240701,164800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,164700,3746295500,2805,2805,2805,2805,0
|
|
20240701,164600,3746295500,2805,2805,2805,2805,0
|
|
20240701,164500,3746295500,2805,2805,2805,2805,0
|
|
20240701,164400,3746295500,2805,2805,2805,2805,0
|
|
20240701,164300,3746295500,2805,2805,2805,2805,0
|
|
20240701,164200,3746295500,2805,2805,2805,2805,0
|
|
20240701,164100,3746295500,2805,2805,2805,2805,0
|
|
20240701,164000,3746295500,2805,2805,2805,2805,0
|
|
20240701,163900,3746295500,2805,2805,2805,2805,0
|
|
20240701,163800,3746295500,2805,2805,2805,2805,0
|
|
20240701,163700,3746295500,2805,2805,2805,2805,0
|
|
20240701,163600,3746295500,2805,2805,2805,2805,0
|
|
20240701,163500,3746295500,2805,2805,2805,2805,0
|
|
20240701,163400,3746295500,2805,2805,2805,2805,0
|
|
20240701,163300,3746295500,2805,2805,2805,2805,0
|
|
20240701,163200,3746295500,2805,2805,2805,2805,0
|
|
20240701,163100,3746295500,2805,2805,2805,2805,0
|
|
20240701,163000,3746295500,2805,2805,2805,2805,0
|
|
20240701,162900,3746295500,2805,2805,2805,2805,0
|
|
20240701,162800,3746295500,2805,2805,2805,2805,0
|
|
20240701,162700,3746295500,2805,2805,2805,2805,0
|
|
20240701,162600,3746295500,2805,2805,2805,2805,0
|
|
20240701,162500,3746295500,2805,2805,2805,2805,0
|
|
20240701,162400,3746295500,2805,2805,2805,2805,0
|
|
20240701,162300,3746295500,2805,2805,2805,2805,0
|
|
20240701,162200,3746295500,2805,2805,2805,2805,0
|
|
20240701,162100,3746295500,2805,2805,2805,2805,0
|
|
20240701,162000,3746295500,2805,2805,2805,2805,0
|
|
20240701,161900,3746295500,2805,2805,2805,2805,0
|
|
20240701,161800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,161700,3746295500,2805,2805,2805,2805,0
|
|
20240701,161600,3746295500,2805,2805,2805,2805,0
|
|
20240701,161500,3746295500,2805,2805,2805,2805,0
|
|
20240701,161400,3746295500,2805,2805,2805,2805,0
|
|
20240701,161300,3746295500,2805,2805,2805,2805,0
|
|
20240701,161200,3746295500,2805,2805,2805,2805,0
|
|
20240701,161100,3746295500,2805,2805,2805,2805,0
|
|
20240701,161000,3746295500,2805,2805,2805,2805,0
|
|
20240701,160900,3746295500,2805,2805,2805,2805,0
|
|
20240701,160800,3746295500,2805,2805,2805,2805,0
|
|
20240701,160700,3746295500,2805,2805,2805,2805,0
|
|
20240701,160600,3746295500,2805,2805,2805,2805,0
|
|
20240701,160500,3746295500,2805,2805,2805,2805,0
|
|
20240701,160400,3746295500,2805,2805,2805,2805,0
|
|
20240701,160300,3746295500,2805,2805,2805,2805,0
|
|
20240701,160200,3746295500,2805,2805,2805,2805,0
|
|
20240701,160100,3746295500,2805,2805,2805,2805,0
|
|
20240701,160000,3746295500,2805,2805,2805,2805,0
|
|
20240701,155900,3746295500,2805,2805,2805,2805,0
|
|
20240701,155800,3746295500,2805,2805,2805,2805,0
|
|
20240701,155700,3746295500,2805,2805,2805,2805,0
|
|
20240701,155600,3746295500,2805,2805,2805,2805,0
|
|
20240701,155500,3746295500,2805,2805,2805,2805,0
|
|
20240701,155400,3746295500,2805,2805,2805,2805,0
|
|
20240701,155300,3746295500,2805,2805,2805,2805,0
|
|
20240701,155200,3746295500,2805,2805,2805,2805,0
|
|
20240701,155100,3746295500,2805,2805,2805,2805,0
|
|
20240701,155000,3746295500,2805,2805,2805,2805,0
|
|
20240701,154900,3746295500,2805,2805,2805,2805,0
|
|
20240701,154800,3746295500,2805,2805,2805,2805,36392
|
|
20240701,154700,3746295500,2805,2805,2805,2805,0
|
|
20240701,154600,3746295500,2805,2805,2805,2805,0
|
|
20240701,154500,3746295500,2805,2805,2805,2805,0
|
|
20240701,154400,3746295500,2805,2805,2805,2805,0
|
|
20240701,154300,3746295500,2805,2805,2805,2805,0
|
|
20240701,154200,3746295500,2805,2805,2805,2805,0
|
|
20240701,154100,3746295500,2805,2805,2805,2805,0
|
|
20240701,154000,3746295500,2805,2805,2805,2805,0
|
|
20240701,153900,3746295500,2805,2805,2805,2805,0
|
|
20240701,153800,3746295500,2805,2805,2805,2805,0
|
|
20240701,153700,3746295500,2805,2805,2805,2805,0
|
|
20240701,153600,3746295500,2805,2805,2805,2805,0
|
|
20240701,153500,3746295500,2805,2805,2805,2805,0
|
|
20240701,153400,3746295500,2805,2805,2805,2805,0
|
|
20240701,153300,3746295500,2805,2805,2805,2805,0
|
|
20240701,153200,3746295500,2805,2805,2805,2805,0
|
|
20240701,153100,3746295500,2805,2805,2805,2805,0
|
|
20240701,153000,3746295500,2805,2805,2805,2805,36392
|
|
20240701,152900,3644215940,2800,2800,2800,2800,0
|
|
20240701,152800,3644215940,2800,2800,2800,2800,0
|
|
20240701,152700,3644215940,2800,2800,2800,2800,0
|
|
20240701,152600,3644215940,2800,2800,2800,2800,0
|
|
20240701,152500,3644215940,2800,2800,2800,2800,0
|
|
20240701,152400,3644215940,2800,2800,2800,2800,0
|
|
20240701,152300,3644215940,2800,2800,2800,2800,0
|
|
20240701,152200,3644215940,2800,2800,2800,2800,0
|
|
20240701,152100,3644215940,2800,2800,2800,2800,0
|
|
20240701,152000,3644215940,2800,2800,2800,2800,0
|
|
20240701,151900,3644215940,2800,2800,2800,2795,4120
|
|
20240701,151800,3632685795,2800,2800,2805,2800,1238
|
|
20240701,151700,3629218625,2795,2805,2805,2795,6958
|
|
20240701,151600,3609736905,2805,2810,2810,2805,8281
|
|
20240701,151500,3586487515,2805,2805,2810,2805,2594
|
|
20240701,151400,3579207670,2805,2805,2805,2805,553
|
|
20240701,151300,3577656505,2805,2800,2805,2800,10190
|
|
20240701,151200,3549100305,2800,2805,2805,2800,3397
|
|
20240701,151100,3539572430,2805,2805,2805,2800,820
|
|
20240701,151000,3537275830,2800,2800,2800,2800,786
|
|
20240701,150900,3535075030,2800,2795,2800,2795,6907
|
|
20240701,150800,3515736680,2800,2795,2800,2795,1165
|
|
20240701,150700,3512479345,2795,2795,2800,2795,1504
|
|
20240701,150600,3508275650,2795,2800,2805,2795,1738
|
|
20240701,150500,3503411350,2800,2800,2800,2795,3391
|
|
20240701,150400,3493922585,2800,2800,2800,2795,3105
|
|
20240701,150300,3485228885,2795,2795,2795,2795,1064
|
|
20240701,150200,3482255005,2800,2790,2800,2785,9292
|
|
20240701,150100,3456298345,2785,2800,2800,2785,16087
|
|
20240701,150000,3411401465,2795,2805,2805,2795,4556
|
|
20240701,145900,3398649540,2800,2805,2805,2800,461
|
|
20240701,145800,3397357210,2805,2800,2805,2800,767
|
|
20240701,145700,3395209415,2800,2800,2805,2800,8182
|
|
20240701,145600,3372294715,2800,2800,2800,2800,869
|
|
20240701,145500,3369861515,2805,2810,2810,2800,6868
|
|
20240701,145400,3350606780,2805,2805,2810,2805,3546
|
|
20240701,145300,3340660185,2805,2810,2810,2805,2952
|
|
20240701,145200,3332365230,2810,2815,2820,2810,2483
|
|
20240701,145100,3325369465,2815,2815,2820,2810,17032
|
|
20240701,145000,3277421835,2815,2820,2825,2815,5579
|
|
20240701,144900,3261689895,2820,2810,2820,2810,8894
|
|
20240701,144800,3236653735,2810,2805,2810,2805,697
|
|
20240701,144700,3234696165,2810,2810,2810,2810,898
|
|
20240701,144600,3232172785,2810,2805,2810,2805,2819
|
|
20240701,144500,3224262810,2805,2805,2805,2800,249
|
|
20240701,144400,3223565055,2805,2810,2810,2805,916
|
|
20240701,144300,3220995170,2805,2810,2815,2795,3644
|
|
20240701,144200,3210792825,2810,2825,2825,2810,3388
|
|
20240701,144100,3201240330,2825,2800,2825,2800,32434
|
|
20240701,144000,3109949805,2805,2800,2805,2795,1598
|
|
20240701,143900,3105475495,2800,2800,2800,2795,320
|
|
20240701,143800,3104579510,2800,2800,2800,2800,300
|
|
20240701,143700,3103739510,2795,2795,2800,2795,408
|
|
20240701,143600,3102597615,2800,2795,2800,2795,408
|
|
20240701,143500,3101457060,2800,2800,2800,2800,784
|
|
20240701,143400,3099261860,2805,2805,2805,2800,2868
|
|
20240701,143300,3091218620,2805,2795,2805,2795,2109
|
|
20240701,143200,3085312035,2800,2800,2800,2795,1738
|
|
20240701,143100,3080445640,2800,2805,2805,2800,242
|
|
20240701,143000,3079768010,2805,2800,2805,2800,1126
|
|
20240701,142900,3076615050,2805,2805,2805,2800,1220
|
|
20240701,142800,3073198965,2805,2805,2805,2800,883
|
|
20240701,142700,3070722680,2805,2805,2805,2805,171
|
|
20240701,142600,3070243025,2805,2800,2810,2800,2606
|
|
20240701,142500,3062934040,2795,2805,2805,2795,2571
|
|
20240701,142400,3055739715,2805,2800,2805,2800,3832
|
|
20240701,142300,3045009955,2800,2800,2800,2800,1651
|
|
20240701,142200,3040387155,2800,2800,2800,2800,2010
|
|
20240701,142100,3034759155,2800,2795,2800,2795,47
|
|
20240701,142000,3034627785,2795,2795,2795,2795,401
|
|
20240701,141900,3033506990,2800,2790,2800,2790,1114
|
|
20240701,141800,3030393990,2790,2795,2795,2790,200
|
|
20240701,141700,3029835600,2795,2795,2795,2795,1722
|
|
20240701,141600,3025022610,2795,2800,2800,2795,2705
|
|
20240701,141500,3017461610,2800,2795,2800,2795,4593
|
|
20240701,141400,3004624165,2795,2795,2795,2790,1371
|
|
20240701,141300,3000792415,2795,2795,2795,2795,1325
|
|
20240701,141200,2997089040,2795,2790,2795,2790,987
|
|
20240701,141100,2994330950,2790,2790,2790,2790,0
|
|
20240701,141000,2994330950,2790,2790,2790,2790,0
|
|
20240701,140900,2994330950,2790,2795,2795,2790,1504
|
|
20240701,140800,2990128195,2790,2790,2795,2790,1110
|
|
20240701,140700,2987026255,2790,2790,2790,2790,1849
|
|
20240701,140600,2981867545,2790,2795,2795,2790,775
|
|
20240701,140500,2979703745,2790,2790,2795,2790,720
|
|
20240701,140400,2977694935,2795,2790,2795,2790,37
|
|
20240701,140300,2977591655,2795,2790,2795,2790,197
|
|
20240701,140200,2977041960,2790,2790,2790,2790,822
|
|
20240701,140100,2974748580,2790,2795,2795,2790,6163
|
|
20240701,140000,2957532200,2795,2800,2800,2795,194
|
|
20240701,135900,2956989235,2800,2795,2800,2795,27
|
|
20240701,135800,2956913660,2800,2800,2800,2800,37
|
|
20240701,135700,2956810060,2800,2800,2800,2800,2104
|
|
20240701,135600,2950918860,2800,2800,2800,2800,625
|
|
20240701,135500,2949168860,2800,2800,2800,2800,750
|
|
20240701,135400,2947068860,2795,2795,2795,2795,135
|
|
20240701,135300,2946691535,2795,2800,2800,2785,2478
|
|
20240701,135200,2939771810,2785,2790,2800,2785,2095
|
|
20240701,135100,2933926965,2790,2800,2800,2790,2979
|
|
20240701,135000,2925608695,2800,2790,2800,2790,2727
|
|
20240701,134900,2917989025,2790,2790,2790,2790,1767
|
|
20240701,134800,2913059095,2780,2790,2790,2780,1420
|
|
20240701,134700,2909104600,2790,2780,2790,2780,604
|
|
20240701,134600,2907422465,2780,2790,2790,2780,1008
|
|
20240701,134500,2904615155,2780,2780,2790,2780,1366
|
|
20240701,134400,2900814915,2785,2790,2790,2780,1641
|
|
20240701,134300,2896252725,2780,2785,2790,2780,2488
|
|
20240701,134200,2889323495,2785,2790,2790,2785,1369
|
|
20240701,134100,2885505300,2785,2790,2790,2785,1514
|
|
20240701,134000,2881287390,2790,2790,2790,2790,2440
|
|
20240701,133900,2874479790,2790,2790,2790,2790,946
|
|
20240701,133800,2871840450,2790,2790,2795,2790,807
|
|
20240701,133700,2869588900,2790,2800,2800,2790,3191
|
|
20240701,133600,2860671800,2800,2795,2800,2795,671
|
|
20240701,133500,2858793005,2800,2800,2800,2795,161
|
|
20240701,133400,2858342355,2795,2795,2800,2795,309
|
|
20240701,133300,2857478400,2800,2800,2800,2795,1676
|
|
20240701,133200,2852787485,2795,2800,2800,2795,35
|
|
20240701,133100,2852689530,2800,2795,2800,2795,531
|
|
20240701,133000,2851205235,2795,2800,2800,2795,60
|
|
20240701,132900,2851037425,2795,2800,2800,2795,4440
|
|
20240701,132800,2838605430,2800,2800,2800,2800,51
|
|
20240701,132700,2838462630,2800,2805,2805,2800,2801
|
|
20240701,132600,2830606275,2805,2805,2805,2800,598
|
|
20240701,132500,2828928900,2805,2805,2805,2800,1023
|
|
20240701,132400,2826059895,2800,2800,2800,2795,2546
|
|
20240701,132300,2818931600,2795,2800,2800,2795,115
|
|
20240701,132200,2818609630,2795,2795,2795,2795,1
|
|
20240701,132100,2818606835,2790,2790,2790,2790,186
|
|
20240701,132000,2818087895,2790,2795,2795,2790,2263
|
|
20240701,131900,2811768315,2790,2790,2795,2790,3695
|
|
20240701,131800,2801458280,2790,2795,2800,2790,2212
|
|
20240701,131700,2795277095,2800,2800,2800,2795,1556
|
|
20240701,131600,2790920795,2800,2805,2805,2800,1093
|
|
20240701,131500,2787860005,2800,2800,2805,2800,578
|
|
20240701,131400,2786241520,2805,2810,2810,2800,2600
|
|
20240701,131300,2778943310,2810,2815,2815,2810,5677
|
|
20240701,131200,2762969260,2810,2815,2815,2810,225
|
|
20240701,131100,2762336125,2815,2810,2815,2810,3579
|
|
20240701,131000,2752278835,2810,2805,2810,2800,11481
|
|
20240701,130900,2720026840,2805,2805,2810,2805,3205
|
|
20240701,130800,2711036640,2805,2805,2805,2800,945
|
|
20240701,130700,2708385965,2805,2810,2810,2805,5013
|
|
20240701,130600,2694324280,2810,2795,2810,2795,15315
|
|
20240701,130500,2651419055,2795,2790,2805,2785,11949
|
|
20240701,130400,2618115590,2790,2795,2795,2790,3002
|
|
20240701,130300,2609740005,2795,2795,2795,2795,296
|
|
20240701,130200,2608912685,2795,2800,2800,2795,48
|
|
20240701,130100,2608778435,2795,2795,2795,2795,300
|
|
20240701,130000,2607939935,2790,2790,2790,2790,6
|
|
20240701,125900,2607923195,2795,2795,2795,2795,2
|
|
20240701,125800,2607917605,2795,2800,2800,2795,878
|
|
20240701,125700,2605463540,2795,2800,2800,2795,64
|
|
20240701,125600,2605284345,2800,2795,2800,2795,1156
|
|
20240701,125500,2602047795,2800,2800,2800,2795,401
|
|
20240701,125400,2600925000,2800,2800,2800,2795,112
|
|
20240701,125300,2600611405,2800,2795,2800,2795,433
|
|
20240701,125200,2599399510,2800,2800,2800,2795,536
|
|
20240701,125100,2597898720,2795,2795,2800,2795,1442
|
|
20240701,125000,2593868145,2795,2790,2795,2790,55
|
|
20240701,124900,2593714545,2785,2785,2790,2785,1659
|
|
20240701,124800,2589094130,2785,2790,2790,2785,842
|
|
20240701,124700,2586744955,2790,2795,2795,2790,43
|
|
20240701,124600,2586624980,2790,2795,2795,2790,305
|
|
20240701,124500,2585774025,2790,2795,2795,2790,686
|
|
20240701,124400,2583860070,2790,2795,2795,2790,454
|
|
20240701,124300,2582591155,2795,2800,2800,2795,828
|
|
20240701,124200,2580272805,2800,2800,2800,2800,472
|
|
20240701,124100,2578951205,2800,2795,2800,2795,2802
|
|
20240701,124000,2571118805,2795,2790,2795,2790,496
|
|
20240701,123900,2569734485,2795,2785,2795,2785,5024
|
|
20240701,123800,2555717430,2790,2785,2790,2785,3714
|
|
20240701,123700,2545373685,2785,2785,2785,2785,15
|
|
20240701,123600,2545331910,2785,2785,2785,2780,502
|
|
20240701,123500,2543936230,2785,2780,2785,2780,72
|
|
20240701,123400,2543735715,2785,2780,2785,2780,74
|
|
20240701,123300,2543529985,2780,2790,2790,2780,2749
|
|
20240701,123200,2535877740,2790,2785,2790,2785,402
|
|
20240701,123100,2534758160,2785,2785,2785,2785,0
|
|
20240701,123000,2534758160,2785,2780,2785,2780,266
|
|
20240701,122900,2534017700,2785,2785,2785,2780,1138
|
|
20240701,122800,2530848700,2790,2790,2790,2790,2241
|
|
20240701,122700,2524596310,2790,2790,2790,2790,0
|
|
20240701,122600,2524596310,2790,2785,2790,2780,1162
|
|
20240701,122500,2521356365,2785,2780,2785,2780,1632
|
|
20240701,122400,2516811250,2780,2780,2780,2775,1890
|
|
20240701,122300,2511558685,2780,2780,2780,2780,1
|
|
20240701,122200,2511555905,2780,2775,2780,2775,1760
|
|
20240701,122100,2506671705,2775,2775,2775,2770,741
|
|
20240701,122000,2504615460,2775,2775,2775,2770,2276
|
|
20240701,121900,2498302170,2775,2775,2775,2770,315
|
|
20240701,121800,2497429355,2775,2770,2775,2770,790
|
|
20240701,121700,2495241045,2775,2770,2775,2770,4446
|
|
20240701,121600,2482925340,2775,2785,2785,2775,4770
|
|
20240701,121500,2469688525,2780,2780,2785,2780,62
|
|
20240701,121400,2469516160,2785,2785,2785,2785,0
|
|
20240701,121300,2469516160,2785,2780,2785,2780,25
|
|
20240701,121200,2469446650,2785,2780,2785,2780,57
|
|
20240701,121100,2469288015,2785,2785,2785,2785,74
|
|
20240701,121000,2469081925,2785,2775,2785,2775,2
|
|
20240701,120900,2469076365,2785,2780,2785,2775,29
|
|
20240701,120800,2468995715,2780,2780,2785,2780,16
|
|
20240701,120700,2468951225,2785,2780,2785,2780,5
|
|
20240701,120600,2468937320,2785,2780,2785,2775,5950
|
|
20240701,120500,2452421055,2785,2780,2785,2780,109
|
|
20240701,120400,2452117980,2780,2785,2785,2780,632
|
|
20240701,120300,2450357875,2790,2790,2790,2790,1
|
|
20240701,120200,2450355085,2785,2790,2790,2785,220
|
|
20240701,120100,2449741385,2790,2790,2790,2785,488
|
|
20240701,120000,2448380590,2790,2785,2790,2780,2052
|
|
20240701,115900,2442666020,2785,2785,2785,2785,1558
|
|
20240701,115800,2438326990,2780,2785,2785,2780,41
|
|
20240701,115700,2438212955,2785,2790,2790,2785,1347
|
|
20240701,115600,2434461085,2785,2785,2785,2780,2865
|
|
20240701,115500,2426482065,2785,2785,2785,2785,101
|
|
20240701,115400,2426200780,2785,2785,2785,2780,2730
|
|
20240701,115300,2418603330,2785,2785,2785,2785,38
|
|
20240701,115200,2418497500,2780,2780,2785,2780,1570
|
|
20240701,115100,2414132650,2785,2785,2785,2775,2488
|
|
20240701,115000,2407204920,2785,2785,2785,2785,73
|
|
20240701,114900,2407001615,2785,2785,2785,2780,2189
|
|
20240701,114800,2400915455,2785,2775,2785,2775,240
|
|
20240701,114700,2400249315,2780,2785,2785,2780,368
|
|
20240701,114600,2399226260,2785,2780,2785,2780,712
|
|
20240701,114500,2397246220,2785,2775,2785,2770,3966
|
|
20240701,114400,2386246675,2780,2780,2780,2780,798
|
|
20240701,114300,2384028235,2780,2770,2785,2770,28
|
|
20240701,114200,2383950590,2770,2775,2780,2770,7192
|
|
20240701,114100,2363988855,2775,2785,2785,2775,4547
|
|
20240701,114000,2351349415,2785,2780,2785,2780,1145
|
|
20240701,113900,2348165330,2785,2780,2785,2780,263
|
|
20240701,113800,2347434150,2780,2785,2785,2780,518
|
|
20240701,113700,2345991595,2785,2790,2790,2785,54
|
|
20240701,113600,2345841180,2790,2785,2790,2785,162
|
|
20240701,113500,2345389755,2785,2785,2785,2785,81
|
|
20240701,113400,2345164170,2785,2785,2785,2785,0
|
|
20240701,113300,2345164170,2785,2785,2785,2785,773
|
|
20240701,113200,2343011365,2785,2785,2785,2785,241
|
|
20240701,113100,2342340180,2785,2785,2790,2785,75
|
|
20240701,113000,2342131255,2785,2780,2785,2780,978
|
|
20240701,112900,2339411400,2780,2780,2785,2780,2643
|
|
20240701,112800,2332063855,2780,2790,2790,2780,2704
|
|
20240701,112700,2324536835,2790,2790,2790,2790,3590
|
|
20240701,112600,2314520735,2790,2790,2790,2790,774
|
|
20240701,112500,2312361275,2795,2790,2795,2790,800
|
|
20240701,112400,2310125910,2790,2795,2795,2790,1249
|
|
20240701,112300,2306640150,2795,2795,2795,2795,2309
|
|
20240701,112200,2300186495,2795,2800,2800,2795,1071
|
|
20240701,112100,2297191695,2800,2800,2800,2800,2303
|
|
20240701,112000,2290743295,2805,2800,2805,2800,2313
|
|
20240701,111900,2284260690,2800,2805,2805,2800,368
|
|
20240701,111800,2283228790,2805,2805,2805,2800,352
|
|
20240701,111700,2282241930,2805,2805,2805,2805,147
|
|
20240701,111600,2281829595,2805,2805,2805,2805,213
|
|
20240701,111500,2281232130,2800,2800,2815,2800,1840
|
|
20240701,111400,2276064960,2805,2800,2805,2800,2647
|
|
20240701,111300,2268644360,2805,2800,2805,2800,203
|
|
20240701,111200,2268075955,2800,2800,2800,2800,462
|
|
20240701,111100,2266782355,2800,2800,2800,2800,36
|
|
20240701,111000,2266681555,2795,2800,2800,2795,385
|
|
20240701,110900,2265605460,2800,2800,2800,2790,1484
|
|
20240701,110800,2261453145,2800,2800,2800,2800,72
|
|
20240701,110700,2261251545,2800,2795,2800,2795,3483
|
|
20240701,110600,2251513445,2795,2795,2795,2795,1781
|
|
20240701,110500,2246535550,2795,2795,2795,2795,1448
|
|
20240701,110400,2242488390,2795,2800,2800,2795,1204
|
|
20240701,110300,2239119335,2800,2800,2800,2800,1998
|
|
20240701,110200,2233524935,2800,2800,2800,2800,1265
|
|
20240701,110100,2229982935,2800,2800,2800,2800,10
|
|
20240701,110000,2229954935,2800,2805,2805,2800,1742
|
|
20240701,105900,2225071895,2805,2805,2810,2805,721
|
|
20240701,105800,2223047970,2810,2810,2810,2810,527
|
|
20240701,105700,2221567100,2810,2810,2815,2810,740
|
|
20240701,105600,2219487650,2810,2810,2815,2810,1142
|
|
20240701,105500,2216278550,2810,2815,2815,2810,1844
|
|
20240701,105400,2211096150,2815,2810,2815,2810,231
|
|
20240701,105300,2210445985,2815,2820,2820,2810,2548
|
|
20240701,105200,2203273905,2820,2815,2825,2815,2292
|
|
20240701,105100,2196805685,2820,2820,2825,2820,11273
|
|
20240701,105000,2164974715,2820,2815,2820,2815,4954
|
|
20240701,104900,2151006945,2820,2810,2820,2810,19421
|
|
20240701,104800,2096335760,2810,2810,2810,2805,1135
|
|
20240701,104700,2093146720,2810,2810,2810,2810,532
|
|
20240701,104600,2091651800,2810,2810,2815,2810,555
|
|
20240701,104500,2090091505,2810,2795,2810,2795,14760
|
|
20240701,104400,2048735430,2795,2800,2800,2795,1644
|
|
20240701,104300,2044137235,2800,2795,2805,2795,6217
|
|
20240701,104200,2026729920,2800,2800,2800,2800,3453
|
|
20240701,104100,2017061520,2800,2805,2805,2800,1131
|
|
20240701,104000,2013894670,2805,2795,2805,2795,6111
|
|
20240701,103900,1996789735,2795,2800,2800,2795,922
|
|
20240701,103800,1994212185,2800,2795,2800,2795,2011
|
|
20240701,103700,1988587185,2795,2805,2805,2795,850
|
|
20240701,103600,1986205800,2805,2800,2805,2800,4254
|
|
20240701,103500,1974276775,2805,2800,2805,2800,1310
|
|
20240701,103400,1970608770,2805,2800,2805,2800,32
|
|
20240701,103300,1970519020,2800,2800,2800,2800,151
|
|
20240701,103200,1970096220,2800,2805,2805,2800,4065
|
|
20240701,103100,1958714035,2810,2810,2810,2810,642
|
|
20240701,103000,1956910015,2810,2800,2810,2800,1995
|
|
20240701,102900,1951318455,2800,2810,2810,2800,4860
|
|
20240701,102800,1937700895,2810,2815,2815,2805,2880
|
|
20240701,102700,1929593820,2815,2810,2815,2805,4707
|
|
20240701,102600,1916377980,2810,2815,2815,2810,1126
|
|
20240701,102500,1913208850,2815,2815,2820,2815,1034
|
|
20240701,102400,1910295975,2815,2820,2820,2810,1055
|
|
20240701,102300,1907321105,2820,2815,2825,2815,26826
|
|
20240701,102200,1831723240,2815,2805,2815,2800,10174
|
|
20240701,102100,1803148600,2805,2800,2805,2800,310
|
|
20240701,102000,1802280550,2800,2810,2810,2800,7756
|
|
20240701,101900,1780561720,2810,2800,2810,2800,1391
|
|
20240701,101800,1776663925,2810,2810,2810,2800,3834
|
|
20240701,101700,1765921960,2800,2805,2810,2800,907
|
|
20240701,101600,1763377770,2800,2810,2810,2800,4080
|
|
20240701,101500,1751945920,2810,2805,2810,2800,1458
|
|
20240701,101400,1747855205,2805,2805,2810,2800,2031
|
|
20240701,101300,1742159445,2805,2810,2810,2805,2200
|
|
20240701,101200,1735988435,2805,2810,2815,2805,3464
|
|
20240701,101100,1726259765,2805,2810,2815,2805,1524
|
|
20240701,101000,1721983765,2810,2810,2810,2805,890
|
|
20240701,100900,1719482900,2810,2805,2810,2805,1415
|
|
20240701,100800,1715506850,2805,2810,2810,2805,3891
|
|
20240701,100700,1704577290,2810,2805,2810,2800,3411
|
|
20240701,100600,1695013270,2805,2820,2820,2805,11634
|
|
20240701,100500,1662314580,2820,2815,2820,2810,12498
|
|
20240701,100400,1627097265,2815,2815,2815,2810,5201
|
|
20240701,100300,1612470135,2815,2810,2815,2810,5161
|
|
20240701,100200,1597947315,2815,2815,2815,2815,376
|
|
20240701,100100,1596888875,2815,2815,2815,2810,11530
|
|
20240701,100000,1564432910,2815,2810,2815,2810,4198
|
|
20240701,095900,1552615580,2815,2815,2815,2810,1493
|
|
20240701,095800,1548412790,2815,2800,2820,2800,20266
|
|
20240701,095700,1491448390,2800,2800,2805,2795,1478
|
|
20240701,095600,1487307885,2795,2795,2800,2795,1564
|
|
20240701,095500,1482936490,2795,2800,2805,2795,3601
|
|
20240701,095400,1472858690,2800,2800,2800,2800,1471
|
|
20240701,095300,1468739890,2800,2800,2805,2795,3119
|
|
20240701,095200,1460006690,2800,2795,2800,2795,2736
|
|
20240701,095100,1452346665,2800,2795,2805,2795,7779
|
|
20240701,095000,1430570520,2795,2800,2800,2795,6600
|
|
20240701,094900,1412101400,2800,2805,2805,2800,10081
|
|
20240701,094800,1383857815,2805,2810,2815,2805,11593
|
|
20240701,094700,1351322305,2810,2815,2820,2810,8115
|
|
20240701,094600,1328496805,2815,2810,2820,2810,6580
|
|
20240701,094500,1309976960,2805,2810,2810,2800,5968
|
|
20240701,094400,1293237160,2810,2805,2820,2800,29049
|
|
20240701,094300,1211451170,2810,2800,2820,2795,84628
|
|
20240701,094200,973679555,2795,2765,2800,2760,48150
|
|
20240701,094100,839434370,2770,2775,2775,2770,1088
|
|
20240701,094000,836417610,2775,2765,2775,2765,4628
|
|
20240701,093900,823606970,2750,2760,2760,2750,4781
|
|
20240701,093800,810426405,2760,2760,2760,2755,4485
|
|
20240701,093700,798061815,2760,2765,2765,2760,765
|
|
20240701,093600,795947210,2765,2760,2765,2750,15808
|
|
20240701,093500,752390890,2760,2760,2760,2760,1643
|
|
20240701,093400,747856210,2760,2765,2770,2760,2714
|
|
20240701,093300,740361885,2760,2770,2770,2760,1526
|
|
20240701,093200,736146870,2770,2765,2770,2765,2072
|
|
20240701,093100,730409125,2765,2770,2770,2760,890
|
|
20240701,093000,727949315,2770,2775,2775,2765,3080
|
|
20240701,092900,719432550,2765,2770,2775,2765,644
|
|
20240701,092800,717647895,2775,2770,2775,2760,4287
|
|
20240701,092700,705806600,2770,2765,2770,2760,5862
|
|
20240701,092600,689627235,2760,2760,2760,2760,1450
|
|
20240701,092500,685625235,2760,2770,2775,2760,4367
|
|
20240701,092400,673561385,2770,2765,2775,2765,1415
|
|
20240701,092300,669638410,2765,2770,2780,2765,3274
|
|
20240701,092200,660565050,2770,2780,2780,2770,740
|
|
20240701,092100,658513195,2775,2765,2775,2765,1822
|
|
20240701,092000,653459945,2765,2775,2780,2765,2885
|
|
20240701,091900,645462220,2780,2775,2780,2775,5559
|
|
20240701,091800,630025245,2770,2770,2775,2770,2400
|
|
20240701,091700,623377045,2760,2770,2770,2760,7684
|
|
20240701,091600,602145120,2775,2775,2775,2770,2568
|
|
20240701,091500,595023920,2775,2780,2780,2775,3507
|
|
20240701,091400,585290325,2780,2780,2780,2770,3315
|
|
20240701,091300,576082755,2780,2780,2790,2780,7910
|
|
20240701,091200,554077620,2780,2790,2790,2780,10694
|
|
20240701,091100,524275680,2790,2785,2790,2780,12563
|
|
20240701,091000,489264725,2785,2780,2785,2775,12064
|
|
20240701,090900,455692455,2785,2770,2790,2765,24997
|
|
20240701,090800,386313720,2765,2750,2770,2750,8083
|
|
20240701,090700,363980785,2755,2760,2760,2755,4208
|
|
20240701,090600,352376745,2760,2760,2765,2750,2754
|
|
20240701,090500,344777095,2760,2780,2780,2760,9433
|
|
20240701,090400,318617330,2780,2765,2785,2760,43285
|
|
20240701,090300,198570075,2760,2745,2775,2740,27653
|
|
20240701,090200,122322405,2750,2735,2750,2730,19586
|
|
20240701,090100,68691530,2735,2730,2740,2730,4711
|
|
20240701,090000,55828685,2730,2730,2735,2730,20433
|