671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,200700,9445204260,2725,2725,2725,2725,0
|
|
20240701,200600,9445204260,2725,2725,2725,2725,0
|
|
20240701,200500,9445204260,2725,2725,2725,2725,0
|
|
20240701,200400,9445204260,2725,2725,2725,2725,0
|
|
20240701,200300,9445204260,2725,2725,2725,2725,0
|
|
20240701,200200,9445204260,2725,2725,2725,2725,0
|
|
20240701,200100,9445204260,2725,2725,2725,2725,0
|
|
20240701,200000,9445204260,2725,2725,2725,2725,0
|
|
20240701,195900,9445204260,2725,2725,2725,2725,0
|
|
20240701,195800,9445204260,2725,2725,2725,2725,0
|
|
20240701,195700,9445204260,2725,2725,2725,2725,0
|
|
20240701,195600,9445204260,2725,2725,2725,2725,0
|
|
20240701,195500,9445204260,2725,2725,2725,2725,0
|
|
20240701,195400,9445204260,2725,2725,2725,2725,0
|
|
20240701,195300,9445204260,2725,2725,2725,2725,0
|
|
20240701,195200,9445204260,2725,2725,2725,2725,0
|
|
20240701,195100,9445204260,2725,2725,2725,2725,0
|
|
20240701,195000,9445204260,2725,2725,2725,2725,0
|
|
20240701,194900,9445204260,2725,2725,2725,2725,0
|
|
20240701,194800,9445204260,2725,2725,2725,2725,0
|
|
20240701,194700,9445204260,2725,2725,2725,2725,0
|
|
20240701,194600,9445204260,2725,2725,2725,2725,0
|
|
20240701,194500,9445204260,2725,2725,2725,2725,0
|
|
20240701,194400,9445204260,2725,2725,2725,2725,0
|
|
20240701,194300,9445204260,2725,2725,2725,2725,0
|
|
20240701,194200,9445204260,2725,2725,2725,2725,0
|
|
20240701,194100,9445204260,2725,2725,2725,2725,0
|
|
20240701,194000,9445204260,2725,2725,2725,2725,0
|
|
20240701,193900,9445204260,2725,2725,2725,2725,0
|
|
20240701,193800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,193700,9445204260,2725,2725,2725,2725,0
|
|
20240701,193600,9445204260,2725,2725,2725,2725,0
|
|
20240701,193500,9445204260,2725,2725,2725,2725,0
|
|
20240701,193400,9445204260,2725,2725,2725,2725,0
|
|
20240701,193300,9445204260,2725,2725,2725,2725,0
|
|
20240701,193200,9445204260,2725,2725,2725,2725,0
|
|
20240701,193100,9445204260,2725,2725,2725,2725,0
|
|
20240701,193000,9445204260,2725,2725,2725,2725,0
|
|
20240701,192900,9445204260,2725,2725,2725,2725,0
|
|
20240701,192800,9445204260,2725,2725,2725,2725,0
|
|
20240701,192700,9445204260,2725,2725,2725,2725,0
|
|
20240701,192600,9445204260,2725,2725,2725,2725,0
|
|
20240701,192500,9445204260,2725,2725,2725,2725,0
|
|
20240701,192400,9445204260,2725,2725,2725,2725,0
|
|
20240701,192300,9445204260,2725,2725,2725,2725,0
|
|
20240701,192200,9445204260,2725,2725,2725,2725,0
|
|
20240701,192100,9445204260,2725,2725,2725,2725,0
|
|
20240701,192000,9445204260,2725,2725,2725,2725,0
|
|
20240701,191900,9445204260,2725,2725,2725,2725,0
|
|
20240701,191800,9445204260,2725,2725,2725,2725,0
|
|
20240701,191700,9445204260,2725,2725,2725,2725,0
|
|
20240701,191600,9445204260,2725,2725,2725,2725,0
|
|
20240701,191500,9445204260,2725,2725,2725,2725,0
|
|
20240701,191400,9445204260,2725,2725,2725,2725,0
|
|
20240701,191300,9445204260,2725,2725,2725,2725,0
|
|
20240701,191200,9445204260,2725,2725,2725,2725,0
|
|
20240701,191100,9445204260,2725,2725,2725,2725,0
|
|
20240701,191000,9445204260,2725,2725,2725,2725,0
|
|
20240701,190900,9445204260,2725,2725,2725,2725,0
|
|
20240701,190800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,190700,9445204260,2725,2725,2725,2725,0
|
|
20240701,190600,9445204260,2725,2725,2725,2725,0
|
|
20240701,190500,9445204260,2725,2725,2725,2725,0
|
|
20240701,190400,9445204260,2725,2725,2725,2725,0
|
|
20240701,190300,9445204260,2725,2725,2725,2725,0
|
|
20240701,190200,9445204260,2725,2725,2725,2725,0
|
|
20240701,190100,9445204260,2725,2725,2725,2725,0
|
|
20240701,190000,9445204260,2725,2725,2725,2725,0
|
|
20240701,185900,9445204260,2725,2725,2725,2725,0
|
|
20240701,185800,9445204260,2725,2725,2725,2725,0
|
|
20240701,185700,9445204260,2725,2725,2725,2725,0
|
|
20240701,185600,9445204260,2725,2725,2725,2725,0
|
|
20240701,185500,9445204260,2725,2725,2725,2725,0
|
|
20240701,185400,9445204260,2725,2725,2725,2725,0
|
|
20240701,185300,9445204260,2725,2725,2725,2725,0
|
|
20240701,185200,9445204260,2725,2725,2725,2725,0
|
|
20240701,185100,9445204260,2725,2725,2725,2725,0
|
|
20240701,185000,9445204260,2725,2725,2725,2725,0
|
|
20240701,184900,9445204260,2725,2725,2725,2725,0
|
|
20240701,184800,9445204260,2725,2725,2725,2725,0
|
|
20240701,184700,9445204260,2725,2725,2725,2725,0
|
|
20240701,184600,9445204260,2725,2725,2725,2725,0
|
|
20240701,184500,9445204260,2725,2725,2725,2725,0
|
|
20240701,184400,9445204260,2725,2725,2725,2725,0
|
|
20240701,184300,9445204260,2725,2725,2725,2725,0
|
|
20240701,184200,9445204260,2725,2725,2725,2725,0
|
|
20240701,184100,9445204260,2725,2725,2725,2725,0
|
|
20240701,184000,9445204260,2725,2725,2725,2725,0
|
|
20240701,183900,9445204260,2725,2725,2725,2725,0
|
|
20240701,183800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,183700,9445204260,2725,2725,2725,2725,0
|
|
20240701,183600,9445204260,2725,2725,2725,2725,0
|
|
20240701,183500,9445204260,2725,2725,2725,2725,0
|
|
20240701,183400,9445204260,2725,2725,2725,2725,0
|
|
20240701,183300,9445204260,2725,2725,2725,2725,0
|
|
20240701,183200,9445204260,2725,2725,2725,2725,0
|
|
20240701,183100,9445204260,2725,2725,2725,2725,0
|
|
20240701,183000,9445204260,2725,2725,2725,2725,0
|
|
20240701,182900,9445204260,2725,2725,2725,2725,0
|
|
20240701,182800,9445204260,2725,2725,2725,2725,0
|
|
20240701,182700,9445204260,2725,2725,2725,2725,0
|
|
20240701,182600,9445204260,2725,2725,2725,2725,0
|
|
20240701,182500,9445204260,2725,2725,2725,2725,0
|
|
20240701,182400,9445204260,2725,2725,2725,2725,0
|
|
20240701,182300,9445204260,2725,2725,2725,2725,0
|
|
20240701,182200,9445204260,2725,2725,2725,2725,0
|
|
20240701,182100,9445204260,2725,2725,2725,2725,0
|
|
20240701,182000,9445204260,2725,2725,2725,2725,0
|
|
20240701,181900,9445204260,2725,2725,2725,2725,0
|
|
20240701,181800,9445204260,2725,2725,2725,2725,0
|
|
20240701,181700,9445204260,2725,2725,2725,2725,0
|
|
20240701,181600,9445204260,2725,2725,2725,2725,0
|
|
20240701,181500,9445204260,2725,2725,2725,2725,0
|
|
20240701,181400,9445204260,2725,2725,2725,2725,0
|
|
20240701,181300,9445204260,2725,2725,2725,2725,0
|
|
20240701,181200,9445204260,2725,2725,2725,2725,0
|
|
20240701,181100,9445204260,2725,2725,2725,2725,0
|
|
20240701,181000,9445204260,2725,2725,2725,2725,0
|
|
20240701,180900,9445204260,2725,2725,2725,2725,0
|
|
20240701,180800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,180700,9445204260,2725,2725,2725,2725,0
|
|
20240701,180600,9445204260,2725,2725,2725,2725,0
|
|
20240701,180500,9445204260,2725,2725,2725,2725,0
|
|
20240701,180400,9445204260,2725,2725,2725,2725,0
|
|
20240701,180300,9445204260,2725,2725,2725,2725,0
|
|
20240701,180200,9445204260,2725,2725,2725,2725,0
|
|
20240701,180100,9445204260,2725,2725,2725,2725,0
|
|
20240701,180000,9445204260,2725,2725,2725,2725,0
|
|
20240701,175900,9445204260,2725,2725,2725,2725,0
|
|
20240701,175800,9445204260,2725,2725,2725,2725,0
|
|
20240701,175700,9445204260,2725,2725,2725,2725,0
|
|
20240701,175600,9445204260,2725,2725,2725,2725,0
|
|
20240701,175500,9445204260,2725,2725,2725,2725,0
|
|
20240701,175400,9445204260,2725,2725,2725,2725,0
|
|
20240701,175300,9445204260,2725,2725,2725,2725,0
|
|
20240701,175200,9445204260,2725,2725,2725,2725,0
|
|
20240701,175100,9445204260,2725,2725,2725,2725,0
|
|
20240701,175000,9445204260,2725,2725,2725,2725,0
|
|
20240701,174900,9445204260,2725,2725,2725,2725,0
|
|
20240701,174800,9445204260,2725,2725,2725,2725,0
|
|
20240701,174700,9445204260,2725,2725,2725,2725,0
|
|
20240701,174600,9445204260,2725,2725,2725,2725,0
|
|
20240701,174500,9445204260,2725,2725,2725,2725,0
|
|
20240701,174400,9445204260,2725,2725,2725,2725,0
|
|
20240701,174300,9445204260,2725,2725,2725,2725,0
|
|
20240701,174200,9445204260,2725,2725,2725,2725,0
|
|
20240701,174100,9445204260,2725,2725,2725,2725,0
|
|
20240701,174000,9445204260,2725,2725,2725,2725,0
|
|
20240701,173900,9445204260,2725,2725,2725,2725,0
|
|
20240701,173800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,173700,9445204260,2725,2725,2725,2725,0
|
|
20240701,173600,9445204260,2725,2725,2725,2725,0
|
|
20240701,173500,9445204260,2725,2725,2725,2725,0
|
|
20240701,173400,9445204260,2725,2725,2725,2725,0
|
|
20240701,173300,9445204260,2725,2725,2725,2725,0
|
|
20240701,173200,9445204260,2725,2725,2725,2725,0
|
|
20240701,173100,9445204260,2725,2725,2725,2725,0
|
|
20240701,173000,9445204260,2725,2725,2725,2725,0
|
|
20240701,172900,9445204260,2725,2725,2725,2725,0
|
|
20240701,172800,9445204260,2725,2725,2725,2725,0
|
|
20240701,172700,9445204260,2725,2725,2725,2725,0
|
|
20240701,172600,9445204260,2725,2725,2725,2725,0
|
|
20240701,172500,9445204260,2725,2725,2725,2725,0
|
|
20240701,172400,9445204260,2725,2725,2725,2725,0
|
|
20240701,172300,9445204260,2725,2725,2725,2725,0
|
|
20240701,172200,9445204260,2725,2725,2725,2725,0
|
|
20240701,172100,9445204260,2725,2725,2725,2725,0
|
|
20240701,172000,9445204260,2725,2725,2725,2725,0
|
|
20240701,171900,9445204260,2725,2725,2725,2725,0
|
|
20240701,171800,9445204260,2725,2725,2725,2725,0
|
|
20240701,171700,9445204260,2725,2725,2725,2725,0
|
|
20240701,171600,9445204260,2725,2725,2725,2725,0
|
|
20240701,171500,9445204260,2725,2725,2725,2725,0
|
|
20240701,171400,9445204260,2725,2725,2725,2725,0
|
|
20240701,171300,9445204260,2725,2725,2725,2725,0
|
|
20240701,171200,9445204260,2725,2725,2725,2725,0
|
|
20240701,171100,9445204260,2725,2725,2725,2725,0
|
|
20240701,171000,9445204260,2725,2725,2725,2725,0
|
|
20240701,170900,9445204260,2725,2725,2725,2725,0
|
|
20240701,170800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,170700,9445204260,2725,2725,2725,2725,0
|
|
20240701,170600,9445204260,2725,2725,2725,2725,0
|
|
20240701,170500,9445204260,2725,2725,2725,2725,0
|
|
20240701,170400,9445204260,2725,2725,2725,2725,0
|
|
20240701,170300,9445204260,2725,2725,2725,2725,0
|
|
20240701,170200,9445204260,2725,2725,2725,2725,0
|
|
20240701,170100,9445204260,2725,2725,2725,2725,0
|
|
20240701,170000,9445204260,2725,2725,2725,2725,0
|
|
20240701,165900,9445204260,2725,2725,2725,2725,0
|
|
20240701,165800,9445204260,2725,2725,2725,2725,0
|
|
20240701,165700,9445204260,2725,2725,2725,2725,0
|
|
20240701,165600,9445204260,2725,2725,2725,2725,0
|
|
20240701,165500,9445204260,2725,2725,2725,2725,0
|
|
20240701,165400,9445204260,2725,2725,2725,2725,0
|
|
20240701,165300,9445204260,2725,2725,2725,2725,0
|
|
20240701,165200,9445204260,2725,2725,2725,2725,0
|
|
20240701,165100,9445204260,2725,2725,2725,2725,0
|
|
20240701,165000,9445204260,2725,2725,2725,2725,0
|
|
20240701,164900,9445204260,2725,2725,2725,2725,0
|
|
20240701,164800,9445204260,2725,2725,2725,2725,0
|
|
20240701,164700,9445204260,2725,2725,2725,2725,0
|
|
20240701,164600,9445204260,2725,2725,2725,2725,0
|
|
20240701,164500,9445204260,2725,2725,2725,2725,0
|
|
20240701,164400,9445204260,2725,2725,2725,2725,0
|
|
20240701,164300,9445204260,2725,2725,2725,2725,0
|
|
20240701,164200,9445204260,2725,2725,2725,2725,0
|
|
20240701,164100,9445204260,2725,2725,2725,2725,0
|
|
20240701,164000,9445204260,2725,2725,2725,2725,0
|
|
20240701,163900,9445204260,2725,2725,2725,2725,0
|
|
20240701,163800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,163700,9445204260,2725,2725,2725,2725,0
|
|
20240701,163600,9445204260,2725,2725,2725,2725,0
|
|
20240701,163500,9445204260,2725,2725,2725,2725,0
|
|
20240701,163400,9445204260,2725,2725,2725,2725,0
|
|
20240701,163300,9445204260,2725,2725,2725,2725,0
|
|
20240701,163200,9445204260,2725,2725,2725,2725,0
|
|
20240701,163100,9445204260,2725,2725,2725,2725,0
|
|
20240701,163000,9445204260,2725,2725,2725,2725,0
|
|
20240701,162900,9445204260,2725,2725,2725,2725,0
|
|
20240701,162800,9445204260,2725,2725,2725,2725,0
|
|
20240701,162700,9445204260,2725,2725,2725,2725,0
|
|
20240701,162600,9445204260,2725,2725,2725,2725,0
|
|
20240701,162500,9445204260,2725,2725,2725,2725,0
|
|
20240701,162400,9445204260,2725,2725,2725,2725,0
|
|
20240701,162300,9445204260,2725,2725,2725,2725,0
|
|
20240701,162200,9445204260,2725,2725,2725,2725,0
|
|
20240701,162100,9445204260,2725,2725,2725,2725,0
|
|
20240701,162000,9445204260,2725,2725,2725,2725,0
|
|
20240701,161900,9445204260,2725,2725,2725,2725,0
|
|
20240701,161800,9445204260,2725,2725,2725,2725,0
|
|
20240701,161700,9445204260,2725,2725,2725,2725,0
|
|
20240701,161600,9445204260,2725,2725,2725,2725,0
|
|
20240701,161500,9445204260,2725,2725,2725,2725,0
|
|
20240701,161400,9445204260,2725,2725,2725,2725,0
|
|
20240701,161300,9445204260,2725,2725,2725,2725,0
|
|
20240701,161200,9445204260,2725,2725,2725,2725,0
|
|
20240701,161100,9445204260,2725,2725,2725,2725,0
|
|
20240701,161000,9445204260,2725,2725,2725,2725,0
|
|
20240701,160900,9445204260,2725,2725,2725,2725,0
|
|
20240701,160800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,160700,9445204260,2725,2725,2725,2725,0
|
|
20240701,160600,9445204260,2725,2725,2725,2725,0
|
|
20240701,160500,9445204260,2725,2725,2725,2725,0
|
|
20240701,160400,9445204260,2725,2725,2725,2725,0
|
|
20240701,160300,9445204260,2725,2725,2725,2725,0
|
|
20240701,160200,9445204260,2725,2725,2725,2725,0
|
|
20240701,160100,9445204260,2725,2725,2725,2725,0
|
|
20240701,160000,9445204260,2725,2725,2725,2725,0
|
|
20240701,155900,9445204260,2725,2725,2725,2725,0
|
|
20240701,155800,9445204260,2725,2725,2725,2725,0
|
|
20240701,155700,9445204260,2725,2725,2725,2725,0
|
|
20240701,155600,9445204260,2725,2725,2725,2725,0
|
|
20240701,155500,9445204260,2725,2725,2725,2725,0
|
|
20240701,155400,9445204260,2725,2725,2725,2725,0
|
|
20240701,155300,9445204260,2725,2725,2725,2725,0
|
|
20240701,155200,9445204260,2725,2725,2725,2725,0
|
|
20240701,155100,9445204260,2725,2725,2725,2725,0
|
|
20240701,155000,9445204260,2725,2725,2725,2725,0
|
|
20240701,154900,9445204260,2725,2725,2725,2725,0
|
|
20240701,154800,9445204260,2725,2725,2725,2725,0
|
|
20240701,154700,9445204260,2725,2725,2725,2725,0
|
|
20240701,154600,9445204260,2725,2725,2725,2725,0
|
|
20240701,154500,9445204260,2725,2725,2725,2725,0
|
|
20240701,154400,9445204260,2725,2725,2725,2725,0
|
|
20240701,154300,9445204260,2725,2725,2725,2725,0
|
|
20240701,154200,9445204260,2725,2725,2725,2725,0
|
|
20240701,154100,9445204260,2725,2725,2725,2725,0
|
|
20240701,154000,9445204260,2725,2725,2725,2725,0
|
|
20240701,153900,9445204260,2725,2725,2725,2725,0
|
|
20240701,153800,9445204260,2725,2725,2725,2725,160077
|
|
20240701,153700,9445204260,2725,2725,2725,2725,0
|
|
20240701,153600,9445204260,2725,2725,2725,2725,0
|
|
20240701,153500,9445204260,2725,2725,2725,2725,0
|
|
20240701,153400,9445204260,2725,2725,2725,2725,0
|
|
20240701,153300,9445204260,2725,2725,2725,2725,0
|
|
20240701,153200,9445204260,2725,2725,2725,2725,0
|
|
20240701,153100,9445204260,2725,2725,2725,2725,0
|
|
20240701,153000,9445204260,2725,2725,2725,2725,160077
|
|
20240701,152900,9008994435,2700,2700,2700,2700,0
|
|
20240701,152800,9008994435,2700,2700,2700,2700,0
|
|
20240701,152700,9008994435,2700,2700,2700,2700,0
|
|
20240701,152600,9008994435,2700,2700,2700,2700,0
|
|
20240701,152500,9008994435,2700,2700,2700,2700,0
|
|
20240701,152400,9008994435,2700,2700,2700,2700,0
|
|
20240701,152300,9008994435,2700,2700,2700,2700,0
|
|
20240701,152200,9008994435,2700,2700,2700,2700,0
|
|
20240701,152100,9008994435,2700,2700,2700,2700,0
|
|
20240701,152000,9008994435,2700,2700,2700,2700,0
|
|
20240701,151900,9008994435,2700,2700,2700,2695,3479
|
|
20240701,151800,8999608395,2700,2695,2700,2695,13990
|
|
20240701,151700,8961867110,2695,2695,2700,2695,21671
|
|
20240701,151600,8903373120,2695,2700,2700,2695,7063
|
|
20240701,151500,8884332405,2700,2695,2700,2695,3598
|
|
20240701,151400,8874627265,2700,2700,2705,2700,12555
|
|
20240701,151300,8840726260,2700,2690,2705,2690,4948
|
|
20240701,151200,8827364370,2690,2695,2700,2685,8661
|
|
20240701,151100,8804050965,2700,2715,2720,2695,30577
|
|
20240701,151000,8721117135,2720,2700,2730,2695,78964
|
|
20240701,150900,8506677445,2700,2690,2705,2680,97239
|
|
20240701,150800,8244393115,2690,2670,2690,2670,106715
|
|
20240701,150700,7958243765,2670,2670,2675,2665,5721
|
|
20240701,150600,7942964430,2670,2660,2670,2655,44010
|
|
20240701,150500,7825601000,2660,2650,2665,2650,39457
|
|
20240701,150400,7720781080,2650,2650,2655,2650,3771
|
|
20240701,150300,7710778170,2650,2640,2655,2640,70767
|
|
20240701,150200,7523348335,2640,2635,2640,2635,4950
|
|
20240701,150100,7510284615,2635,2635,2635,2635,1270
|
|
20240701,150000,7506938165,2635,2635,2635,2635,1943
|
|
20240701,145900,7501818360,2635,2635,2635,2635,849
|
|
20240701,145800,7499581245,2635,2635,2635,2635,1418
|
|
20240701,145700,7495844815,2635,2635,2640,2635,2419
|
|
20240701,145600,7489467645,2635,2635,2640,2630,1496
|
|
20240701,145500,7485525660,2635,2630,2635,2630,1519
|
|
20240701,145400,7481525330,2635,2635,2640,2635,1477
|
|
20240701,145300,7477631870,2635,2635,2635,2635,1237
|
|
20240701,145200,7474372375,2640,2635,2640,2635,857
|
|
20240701,145100,7472114160,2635,2640,2640,2635,345
|
|
20240701,145000,7471205030,2635,2640,2640,2635,1950
|
|
20240701,144900,7466062640,2640,2640,2640,2635,2993
|
|
20240701,144800,7458167245,2640,2630,2640,2630,12441
|
|
20240701,144700,7425357500,2630,2630,2630,2630,1297
|
|
20240701,144600,7421946390,2630,2635,2635,2625,1285
|
|
20240701,144500,7418566460,2630,2630,2630,2630,2191
|
|
20240701,144400,7412804130,2630,2630,2635,2625,2748
|
|
20240701,144300,7405573270,2635,2635,2640,2635,601
|
|
20240701,144200,7403989360,2635,2635,2635,2635,3955
|
|
20240701,144100,7393567935,2635,2640,2645,2635,6079
|
|
20240701,144000,7377519585,2640,2645,2645,2640,2628
|
|
20240701,143900,7370572595,2645,2635,2645,2635,4657
|
|
20240701,143800,7358282040,2635,2630,2640,2630,4784
|
|
20240701,143700,7345677220,2630,2630,2630,2630,1481
|
|
20240701,143600,7341782190,2630,2630,2630,2630,1249
|
|
20240701,143500,7338497320,2630,2630,2630,2630,1093
|
|
20240701,143400,7335622730,2630,2635,2635,2625,832
|
|
20240701,143300,7333434685,2635,2635,2635,2625,489
|
|
20240701,143200,7332149365,2630,2625,2630,2625,865
|
|
20240701,143100,7329877345,2625,2625,2630,2625,1822
|
|
20240701,143000,7325093595,2630,2630,2630,2625,786
|
|
20240701,142900,7323030305,2630,2620,2630,2620,7052
|
|
20240701,142800,7304498885,2625,2620,2625,2620,1397
|
|
20240701,142700,7300834915,2620,2620,2620,2615,1748
|
|
20240701,142600,7296260935,2620,2620,2620,2620,1309
|
|
20240701,142500,7292831355,2615,2610,2615,2610,4456
|
|
20240701,142400,7281184600,2615,2605,2615,2605,2048
|
|
20240701,142300,7275834795,2610,2615,2615,2605,1275
|
|
20240701,142200,7272507145,2605,2600,2615,2600,1431
|
|
20240701,142100,7268779490,2600,2605,2605,2600,1059
|
|
20240701,142000,7266023435,2605,2600,2605,2600,2160
|
|
20240701,141900,7260405455,2600,2600,2600,2600,3419
|
|
20240701,141800,7251516055,2600,2600,2605,2600,1724
|
|
20240701,141700,7247033405,2605,2600,2605,2600,611
|
|
20240701,141600,7245443640,2600,2600,2605,2600,2247
|
|
20240701,141500,7239596440,2600,2610,2610,2600,1085
|
|
20240701,141400,7236775295,2610,2605,2610,2600,8558
|
|
20240701,141300,7214481885,2605,2600,2605,2600,421
|
|
20240701,141200,7213385185,2600,2610,2610,2600,18841
|
|
20240701,141100,7164303840,2610,2610,2610,2605,3246
|
|
20240701,141000,7155834360,2610,2615,2615,2610,4202
|
|
20240701,140900,7144867040,2610,2610,2615,2610,1636
|
|
20240701,140800,7140596580,2610,2610,2615,2610,1915
|
|
20240701,140700,7135598385,2610,2615,2620,2610,22166
|
|
20240701,140600,7077654555,2615,2620,2620,2615,3474
|
|
20240701,140500,7068556995,2620,2625,2625,2620,2080
|
|
20240701,140400,7063107390,2630,2630,2630,2625,17033
|
|
20240701,140300,7018358355,2630,2640,2640,2630,3647
|
|
20240701,140200,7008749660,2640,2635,2640,2635,64
|
|
20240701,140100,7008581015,2635,2645,2645,2635,4238
|
|
20240701,140000,6997381415,2640,2645,2645,2640,7490
|
|
20240701,135900,6977606315,2645,2640,2645,2640,215
|
|
20240701,135800,6977038645,2640,2640,2640,2640,1045
|
|
20240701,135700,6974279845,2640,2645,2645,2640,30
|
|
20240701,135600,6974200595,2640,2640,2640,2640,1085
|
|
20240701,135500,6971336195,2640,2640,2640,2640,185
|
|
20240701,135400,6970847795,2640,2640,2640,2640,121
|
|
20240701,135300,6970528355,2640,2640,2645,2640,1462
|
|
20240701,135200,6966668545,2650,2645,2650,2645,513
|
|
20240701,135100,6965309160,2645,2645,2650,2645,12850
|
|
20240701,135000,6931320805,2645,2645,2645,2645,70
|
|
20240701,134900,6931135655,2645,2650,2650,2645,664
|
|
20240701,134800,6929376555,2650,2650,2655,2650,2236
|
|
20240701,134700,6923451140,2650,2650,2650,2650,1097
|
|
20240701,134600,6920544090,2650,2650,2655,2650,729
|
|
20240701,134500,6918610640,2650,2650,2650,2650,3001
|
|
20240701,134400,6910657990,2650,2650,2655,2650,1183
|
|
20240701,134300,6907517740,2650,2650,2650,2650,3087
|
|
20240701,134200,6899337190,2650,2650,2655,2650,34756
|
|
20240701,134100,6807233785,2645,2645,2650,2640,8965
|
|
20240701,134000,6783523185,2645,2645,2645,2645,10
|
|
20240701,133900,6783496735,2640,2635,2640,2635,3885
|
|
20240701,133800,6773241010,2640,2635,2640,2635,769
|
|
20240701,133700,6771210855,2635,2645,2645,2635,5767
|
|
20240701,133600,6755993235,2640,2645,2645,2640,61
|
|
20240701,133500,6755831905,2645,2645,2645,2640,395
|
|
20240701,133400,6754788030,2645,2640,2645,2640,1939
|
|
20240701,133300,6749665410,2640,2640,2640,2640,2742
|
|
20240701,133200,6742426530,2635,2640,2645,2635,3994
|
|
20240701,133100,6731885940,2640,2645,2645,2640,2280
|
|
20240701,133000,6725856240,2645,2640,2645,2635,14200
|
|
20240701,132900,6688312090,2640,2645,2645,2640,8067
|
|
20240701,132800,6667015205,2645,2645,2645,2640,1428
|
|
20240701,132700,6663238150,2645,2640,2645,2640,2511
|
|
20240701,132600,6656608955,2640,2635,2645,2635,9807
|
|
20240701,132500,6630724960,2640,2635,2640,2635,13040
|
|
20240701,132400,6596308205,2635,2630,2635,2630,4200
|
|
20240701,132300,6585257405,2630,2630,2630,2630,202
|
|
20240701,132200,6584726145,2635,2635,2635,2630,1460
|
|
20240701,132100,6580882095,2635,2630,2635,2630,134
|
|
20240701,132000,6580529505,2635,2635,2635,2635,17
|
|
20240701,131900,6580484710,2635,2630,2635,2630,2350
|
|
20240701,131800,6574303710,2630,2630,2635,2630,1042
|
|
20240701,131700,6571562250,2635,2635,2635,2635,5
|
|
20240701,131600,6571549075,2630,2630,2635,2630,2494
|
|
20240701,131500,6564989465,2635,2635,2635,2635,324
|
|
20240701,131400,6564135725,2630,2640,2640,2630,3207
|
|
20240701,131300,6555684425,2635,2635,2635,2635,1273
|
|
20240701,131200,6552330070,2635,2635,2635,2635,2453
|
|
20240701,131100,6545866415,2635,2635,2635,2635,776
|
|
20240701,131000,6543821655,2635,2635,2640,2635,2463
|
|
20240701,130900,6537325500,2635,2635,2635,2635,16
|
|
20240701,130800,6537283340,2635,2630,2635,2630,1107
|
|
20240701,130700,6534371430,2635,2635,2640,2635,1340
|
|
20240701,130600,6530840165,2635,2635,2635,2635,551
|
|
20240701,130500,6529388280,2635,2635,2635,2635,0
|
|
20240701,130400,6529388280,2635,2635,2635,2635,2330
|
|
20240701,130300,6523248730,2635,2635,2635,2630,734
|
|
20240701,130200,6521318060,2630,2635,2635,2630,283
|
|
20240701,130100,6520573505,2635,2635,2635,2630,224
|
|
20240701,130000,6519983345,2635,2635,2635,2630,545
|
|
20240701,125900,6518547275,2635,2635,2635,2630,1747
|
|
20240701,125800,6513949600,2635,2630,2635,2630,283
|
|
20240701,125700,6513204810,2635,2630,2635,2630,410
|
|
20240701,125600,6512124510,2630,2630,2630,2630,450
|
|
20240701,125500,6510941010,2630,2630,2630,2630,570
|
|
20240701,125400,6509441910,2630,2630,2630,2625,1097
|
|
20240701,125300,6506557280,2630,2630,2630,2630,1160
|
|
20240701,125200,6503506480,2630,2630,2630,2625,67
|
|
20240701,125100,6503330575,2625,2625,2625,2625,991
|
|
20240701,125000,6500729200,2625,2625,2625,2625,846
|
|
20240701,124900,6498508450,2625,2625,2625,2625,181
|
|
20240701,124800,6498033325,2625,2625,2625,2625,932
|
|
20240701,124700,6495586825,2625,2625,2625,2625,1539
|
|
20240701,124600,6491546950,2630,2630,2630,2630,662
|
|
20240701,124500,6489805890,2630,2625,2630,2625,1996
|
|
20240701,124400,6484556425,2625,2630,2630,2625,579
|
|
20240701,124300,6483036415,2630,2625,2630,2625,60
|
|
20240701,124200,6482878725,2625,2625,2625,2625,185
|
|
20240701,124100,6482393100,2630,2625,2630,2625,923
|
|
20240701,124000,6479966290,2625,2630,2630,2625,1166
|
|
20240701,123900,6476903910,2630,2630,2630,2625,403
|
|
20240701,123800,6475844070,2630,2630,2630,2630,1
|
|
20240701,123700,6475841440,2625,2625,2630,2625,1349
|
|
20240701,123600,6472298315,2625,2630,2630,2625,6768
|
|
20240701,123500,6454531690,2635,2635,2635,2635,0
|
|
20240701,123400,6454531690,2635,2635,2635,2635,0
|
|
20240701,123300,6454531690,2635,2625,2635,2625,4180
|
|
20240701,123200,6443529615,2630,2630,2630,2630,486
|
|
20240701,123100,6442251435,2630,2625,2630,2625,296
|
|
20240701,123000,6441473130,2625,2625,2630,2625,2688
|
|
20240701,122900,6434413295,2625,2625,2625,2625,7026
|
|
20240701,122800,6415970045,2625,2625,2625,2625,159
|
|
20240701,122700,6415552670,2625,2630,2630,2625,168
|
|
20240701,122600,6415110905,2630,2630,2630,2630,167
|
|
20240701,122500,6414671695,2630,2630,2630,2630,846
|
|
20240701,122400,6412446715,2630,2630,2630,2630,0
|
|
20240701,122300,6412446715,2630,2630,2630,2630,506
|
|
20240701,122200,6411115935,2630,2630,2630,2630,1300
|
|
20240701,122100,6407696935,2630,2635,2635,2630,1288
|
|
20240701,122000,6404306740,2635,2635,2635,2635,0
|
|
20240701,121900,6404306740,2635,2635,2635,2635,16
|
|
20240701,121800,6404264580,2635,2635,2635,2635,468
|
|
20240701,121700,6403031400,2635,2630,2635,2630,4421
|
|
20240701,121600,6391404150,2630,2630,2630,2630,1764
|
|
20240701,121500,6386764830,2630,2635,2635,2630,2080
|
|
20240701,121400,6381290930,2640,2635,2640,2635,661
|
|
20240701,121300,6379548690,2640,2640,2640,2640,400
|
|
20240701,121200,6378492690,2640,2640,2640,2640,1380
|
|
20240701,121100,6374849490,2640,2640,2640,2640,1350
|
|
20240701,121000,6371285490,2640,2640,2640,2640,871
|
|
20240701,120900,6368986050,2635,2640,2640,2635,934
|
|
20240701,120800,6366524160,2635,2640,2640,2635,16110
|
|
20240701,120700,6324068915,2640,2640,2640,2640,331
|
|
20240701,120600,6323195075,2640,2640,2640,2635,20529
|
|
20240701,120500,6269001640,2640,2640,2650,2640,696
|
|
20240701,120400,6267164190,2640,2640,2650,2640,9020
|
|
20240701,120300,6243324790,2640,2640,2640,2640,3578
|
|
20240701,120200,6233878870,2635,2635,2635,2635,701
|
|
20240701,120100,6232031735,2635,2635,2635,2635,70
|
|
20240701,120000,6231847285,2635,2635,2640,2635,1262
|
|
20240701,115900,6228516870,2640,2640,2640,2640,1217
|
|
20240701,115800,6225303990,2635,2640,2640,2635,4517
|
|
20240701,115700,6213382090,2640,2635,2640,2635,3402
|
|
20240701,115600,6204417815,2630,2630,2630,2630,500
|
|
20240701,115500,6203102815,2635,2630,2635,2625,1455
|
|
20240701,115400,6199278370,2630,2630,2630,2630,6438
|
|
20240701,115300,6182346430,2630,2625,2630,2625,1396
|
|
20240701,115200,6178678930,2630,2630,2630,2625,183
|
|
20240701,115100,6178198540,2630,2630,2630,2630,161
|
|
20240701,115000,6177775110,2625,2630,2630,2625,643
|
|
20240701,114900,6176087180,2625,2625,2630,2625,865
|
|
20240701,114800,6173816495,2625,2630,2630,2625,276
|
|
20240701,114700,6173091990,2630,2630,2630,2625,74
|
|
20240701,114600,6172897515,2630,2630,2630,2630,254
|
|
20240701,114500,6172229495,2630,2630,2630,2630,650
|
|
20240701,114400,6170519995,2635,2630,2635,2630,2140
|
|
20240701,114300,6164891790,2630,2630,2630,2625,976
|
|
20240701,114200,6162329020,2625,2625,2630,2625,4672
|
|
20240701,114100,6150047515,2625,2625,2625,2625,0
|
|
20240701,114000,6150047515,2625,2625,2625,2625,180
|
|
20240701,113900,6149575015,2625,2625,2630,2625,1679
|
|
20240701,113800,6145167625,2630,2620,2630,2620,1902
|
|
20240701,113700,6140175125,2620,2625,2625,2620,55
|
|
20240701,113600,6140031015,2625,2625,2625,2625,201
|
|
20240701,113500,6139503390,2625,2630,2630,2625,6951
|
|
20240701,113400,6121255135,2630,2630,2630,2625,2521
|
|
20240701,113300,6114624910,2635,2630,2635,2630,2638
|
|
20240701,113200,6107678960,2630,2635,2635,2630,8890
|
|
20240701,113100,6084288910,2635,2640,2640,2635,1014
|
|
20240701,113000,6081615020,2640,2640,2645,2640,3577
|
|
20240701,112900,6072171660,2645,2645,2645,2645,55
|
|
20240701,112800,6072026185,2645,2645,2645,2645,4796
|
|
20240701,112700,6059340765,2645,2650,2650,2645,7267
|
|
20240701,112600,6040119225,2650,2645,2650,2645,2208
|
|
20240701,112500,6034268305,2645,2650,2650,2645,2977
|
|
20240701,112400,6026393640,2645,2645,2650,2645,800
|
|
20240701,112300,6024277625,2645,2640,2645,2640,8769
|
|
20240701,112200,6001086020,2640,2640,2645,2640,1795
|
|
20240701,112100,5996346220,2645,2645,2645,2645,287
|
|
20240701,112000,5995587105,2645,2645,2650,2645,4061
|
|
20240701,111900,5984845755,2645,2650,2650,2645,3498
|
|
20240701,111800,5975593530,2645,2645,2650,2645,376
|
|
20240701,111700,5974598990,2650,2650,2650,2650,2153
|
|
20240701,111600,5968893540,2645,2645,2645,2645,6686
|
|
20240701,111500,5951209070,2645,2645,2645,2645,183
|
|
20240701,111400,5950725035,2650,2645,2650,2645,894
|
|
20240701,111300,5948359020,2640,2640,2650,2640,20
|
|
20240701,111200,5948306170,2640,2640,2650,2640,11536
|
|
20240701,111100,5917807035,2650,2640,2650,2640,23591
|
|
20240701,111000,5855419735,2640,2645,2645,2640,3727
|
|
20240701,110900,5845580440,2640,2640,2645,2640,1080
|
|
20240701,110800,5842729225,2645,2640,2645,2640,1003
|
|
20240701,110700,5840080220,2645,2645,2645,2640,1353
|
|
20240701,110600,5836507435,2640,2640,2645,2640,6254
|
|
20240701,110500,5819968110,2640,2635,2640,2635,1450
|
|
20240701,110400,5816141530,2635,2640,2640,2635,110
|
|
20240701,110300,5815851580,2635,2635,2645,2635,6502
|
|
20240701,110200,5798708810,2635,2635,2640,2635,28655
|
|
20240701,110100,5723064830,2635,2635,2635,2630,5567
|
|
20240701,110000,5708404545,2635,2630,2635,2630,2072
|
|
20240701,105900,5702954970,2630,2630,2635,2630,5820
|
|
20240701,105800,5687648365,2635,2630,2635,2630,440
|
|
20240701,105700,5686491095,2630,2635,2635,2630,1482
|
|
20240701,105600,5682593360,2635,2635,2635,2635,246
|
|
20240701,105500,5681945150,2635,2630,2635,2630,334
|
|
20240701,105400,5681066140,2635,2635,2640,2635,222
|
|
20240701,105300,5680481120,2635,2635,2635,2635,882
|
|
20240701,105200,5678157050,2635,2635,2635,2635,542
|
|
20240701,105100,5676728880,2630,2635,2635,2630,1870
|
|
20240701,105000,5671810170,2635,2635,2635,2635,1193
|
|
20240701,104900,5668666615,2635,2635,2640,2635,1402
|
|
20240701,104800,5664972145,2640,2640,2640,2640,14
|
|
20240701,104700,5664935185,2635,2640,2640,2635,1522
|
|
20240701,104600,5660924705,2635,2635,2640,2635,2738
|
|
20240701,104500,5653703650,2640,2635,2640,2635,153
|
|
20240701,104400,5653300485,2635,2640,2640,2635,1025
|
|
20240701,104300,5650599560,2635,2640,2640,2635,4248
|
|
20240701,104200,5639400010,2635,2640,2640,2635,3062
|
|
20240701,104100,5631324765,2640,2640,2640,2640,41
|
|
20240701,104000,5631216525,2635,2645,2645,2635,879
|
|
20240701,103900,5628899360,2645,2640,2645,2635,3148
|
|
20240701,103800,5620597105,2640,2645,2645,2640,2964
|
|
20240701,103700,5612767140,2645,2640,2645,2635,10095
|
|
20240701,103600,5586118785,2645,2640,2645,2635,6558
|
|
20240701,103500,5568806210,2645,2645,2645,2640,2798
|
|
20240701,103400,5561410060,2640,2640,2645,2640,20565
|
|
20240701,103300,5507115485,2630,2630,2635,2630,19650
|
|
20240701,103200,5455342910,2635,2630,2635,2630,9040
|
|
20240701,103100,5431562690,2630,2630,2630,2630,9300
|
|
20240701,103000,5407103690,2630,2630,2630,2630,1200
|
|
20240701,102900,5403947690,2630,2635,2635,2630,2570
|
|
20240701,102800,5397188390,2635,2635,2635,2635,660
|
|
20240701,102700,5395449290,2635,2625,2635,2625,2237
|
|
20240701,102600,5389568540,2625,2630,2630,2625,2139
|
|
20240701,102500,5383950830,2630,2630,2630,2625,2111
|
|
20240701,102400,5378406190,2625,2625,2625,2625,1222
|
|
20240701,102300,5375198440,2625,2630,2630,2625,1616
|
|
20240701,102200,5370956390,2630,2625,2630,2625,977
|
|
20240701,102100,5368391215,2620,2620,2620,2620,1269
|
|
20240701,102000,5365066435,2620,2620,2620,2620,1898
|
|
20240701,101900,5360093675,2620,2625,2630,2620,813
|
|
20240701,101800,5357959765,2625,2620,2625,2620,4383
|
|
20240701,101700,5346456215,2625,2615,2625,2615,420
|
|
20240701,101600,5345357195,2615,2615,2615,2615,794
|
|
20240701,101500,5343280885,2615,2620,2625,2615,1732
|
|
20240701,101400,5338743860,2620,2620,2620,2620,798
|
|
20240701,101300,5336653100,2625,2620,2625,2620,532
|
|
20240701,101200,5335258625,2620,2615,2620,2615,638
|
|
20240701,101100,5333588245,2615,2620,2625,2615,1801
|
|
20240701,101000,5328869850,2620,2625,2625,2620,1847
|
|
20240701,100900,5324030280,2625,2630,2635,2620,24286
|
|
20240701,100800,5260278660,2630,2630,2630,2630,2102
|
|
20240701,100700,5254750400,2630,2640,2640,2625,2926
|
|
20240701,100600,5247049145,2640,2640,2640,2630,697
|
|
20240701,100500,5245209395,2640,2640,2645,2630,4369
|
|
20240701,100400,5233692595,2640,2640,2645,2635,3238
|
|
20240701,100300,5225145665,2640,2640,2645,2640,6553
|
|
20240701,100200,5207843925,2640,2640,2640,2630,1116
|
|
20240701,100100,5204898110,2630,2640,2645,2630,3381
|
|
20240701,100000,5195970645,2640,2630,2640,2625,1371
|
|
20240701,095900,5192359090,2635,2625,2640,2625,33063
|
|
20240701,095800,5105272615,2630,2625,2630,2625,11486
|
|
20240701,095700,5075117300,2625,2620,2625,2620,2673
|
|
20240701,095600,5068103025,2625,2625,2625,2615,4296
|
|
20240701,095500,5056863560,2625,2625,2630,2620,11566
|
|
20240701,095400,5026532105,2625,2630,2630,2625,2037
|
|
20240701,095300,5021180040,2625,2625,2630,2625,18912
|
|
20240701,095200,4971478165,2625,2620,2625,2620,5000
|
|
20240701,095100,4958374080,2620,2620,2625,2620,6726
|
|
20240701,095000,4940751895,2625,2630,2630,2625,498
|
|
20240701,094900,4939444080,2630,2625,2630,2625,9386
|
|
20240701,094800,4914785930,2625,2630,2630,2625,3955
|
|
20240701,094700,4904388155,2630,2625,2635,2625,3527
|
|
20240701,094600,4895120255,2625,2620,2625,2620,5799
|
|
20240701,094500,4879926815,2615,2620,2620,2615,2945
|
|
20240701,094400,4872216930,2625,2635,2635,2615,34770
|
|
20240701,094300,4780970480,2630,2630,2635,2630,15937
|
|
20240701,094200,4739017135,2630,2635,2640,2630,7028
|
|
20240701,094100,4720530210,2630,2635,2635,2630,14124
|
|
20240701,094000,4683327915,2630,2635,2635,2630,2959
|
|
20240701,093900,4675541715,2635,2635,2635,2625,3644
|
|
20240701,093800,4665955260,2635,2630,2635,2630,6029
|
|
20240701,093700,4650085075,2630,2610,2630,2610,2530
|
|
20240701,093600,4643464395,2610,2615,2615,2610,3796
|
|
20240701,093500,4633541080,2610,2620,2635,2610,12717
|
|
20240701,093400,4600264605,2620,2620,2635,2610,51673
|
|
20240701,093300,4465000030,2620,2640,2640,2620,34555
|
|
20240701,093200,4374271325,2640,2650,2650,2640,4666
|
|
20240701,093100,4361946100,2650,2645,2650,2640,15216
|
|
20240701,093000,4321709185,2645,2640,2645,2635,23716
|
|
20240701,092900,4259095050,2645,2650,2650,2640,17135
|
|
20240701,092800,4213768950,2650,2645,2650,2645,10850
|
|
20240701,092700,4185041305,2645,2645,2650,2640,20747
|
|
20240701,092600,4130183300,2645,2640,2645,2635,10488
|
|
20240701,092500,4102476865,2645,2640,2650,2640,12088
|
|
20240701,092400,4070490350,2640,2635,2645,2635,28539
|
|
20240701,092300,3995104980,2640,2640,2640,2635,3329
|
|
20240701,092200,3986329400,2640,2645,2650,2635,11980
|
|
20240701,092100,3954666470,2645,2635,2650,2635,18043
|
|
20240701,092000,3906922285,2635,2645,2650,2635,8519
|
|
20240701,091900,3884402455,2645,2655,2655,2640,31492
|
|
20240701,091800,3801097055,2655,2655,2660,2650,15301
|
|
20240701,091700,3760463010,2655,2645,2660,2635,70990
|
|
20240701,091600,3572212495,2645,2625,2650,2620,49569
|
|
20240701,091500,3441423550,2625,2615,2625,2610,18790
|
|
20240701,091400,3392219710,2615,2625,2625,2615,7770
|
|
20240701,091300,3371862445,2620,2620,2625,2610,19314
|
|
20240701,091200,3321398955,2615,2625,2630,2615,37904
|
|
20240701,091100,3221928375,2630,2645,2645,2625,21680
|
|
20240701,091000,3164724290,2640,2640,2650,2635,72339
|
|
20240701,090900,2973489800,2640,2630,2645,2610,45899
|
|
20240701,090800,2852481975,2620,2605,2645,2595,34344
|
|
20240701,090700,2762214610,2595,2600,2620,2595,23984
|
|
20240701,090600,2699820335,2600,2630,2635,2595,23242
|
|
20240701,090500,2639097765,2635,2630,2645,2620,76464
|
|
20240701,090400,2437645045,2625,2585,2635,2575,74935
|
|
20240701,090300,2242386205,2590,2570,2590,2555,77900
|
|
20240701,090200,2041983860,2570,2635,2635,2555,56024
|
|
20240701,090100,1897333030,2615,2620,2675,2585,229937
|
|
20240701,090000,1291661725,2620,2550,2740,2520,492573
|