671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,200700,3881756310,2655,2655,2655,2655,0
|
|
20240703,200600,3881756310,2655,2655,2655,2655,0
|
|
20240703,200500,3881756310,2655,2655,2655,2655,0
|
|
20240703,200400,3881756310,2655,2655,2655,2655,0
|
|
20240703,200300,3881756310,2655,2655,2655,2655,0
|
|
20240703,200200,3881756310,2655,2655,2655,2655,0
|
|
20240703,200100,3881756310,2655,2655,2655,2655,0
|
|
20240703,200000,3881756310,2655,2655,2655,2655,0
|
|
20240703,195900,3881756310,2655,2655,2655,2655,0
|
|
20240703,195800,3881756310,2655,2655,2655,2655,0
|
|
20240703,195700,3881756310,2655,2655,2655,2655,0
|
|
20240703,195600,3881756310,2655,2655,2655,2655,0
|
|
20240703,195500,3881756310,2655,2655,2655,2655,0
|
|
20240703,195400,3881756310,2655,2655,2655,2655,0
|
|
20240703,195300,3881756310,2655,2655,2655,2655,0
|
|
20240703,195200,3881756310,2655,2655,2655,2655,0
|
|
20240703,195100,3881756310,2655,2655,2655,2655,0
|
|
20240703,195000,3881756310,2655,2655,2655,2655,0
|
|
20240703,194900,3881756310,2655,2655,2655,2655,0
|
|
20240703,194800,3881756310,2655,2655,2655,2655,0
|
|
20240703,194700,3881756310,2655,2655,2655,2655,0
|
|
20240703,194600,3881756310,2655,2655,2655,2655,0
|
|
20240703,194500,3881756310,2655,2655,2655,2655,0
|
|
20240703,194400,3881756310,2655,2655,2655,2655,0
|
|
20240703,194300,3881756310,2655,2655,2655,2655,0
|
|
20240703,194200,3881756310,2655,2655,2655,2655,0
|
|
20240703,194100,3881756310,2655,2655,2655,2655,0
|
|
20240703,194000,3881756310,2655,2655,2655,2655,0
|
|
20240703,193900,3881756310,2655,2655,2655,2655,0
|
|
20240703,193800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,193700,3881756310,2655,2655,2655,2655,0
|
|
20240703,193600,3881756310,2655,2655,2655,2655,0
|
|
20240703,193500,3881756310,2655,2655,2655,2655,0
|
|
20240703,193400,3881756310,2655,2655,2655,2655,0
|
|
20240703,193300,3881756310,2655,2655,2655,2655,0
|
|
20240703,193200,3881756310,2655,2655,2655,2655,0
|
|
20240703,193100,3881756310,2655,2655,2655,2655,0
|
|
20240703,193000,3881756310,2655,2655,2655,2655,0
|
|
20240703,192900,3881756310,2655,2655,2655,2655,0
|
|
20240703,192800,3881756310,2655,2655,2655,2655,0
|
|
20240703,192700,3881756310,2655,2655,2655,2655,0
|
|
20240703,192600,3881756310,2655,2655,2655,2655,0
|
|
20240703,192500,3881756310,2655,2655,2655,2655,0
|
|
20240703,192400,3881756310,2655,2655,2655,2655,0
|
|
20240703,192300,3881756310,2655,2655,2655,2655,0
|
|
20240703,192200,3881756310,2655,2655,2655,2655,0
|
|
20240703,192100,3881756310,2655,2655,2655,2655,0
|
|
20240703,192000,3881756310,2655,2655,2655,2655,0
|
|
20240703,191900,3881756310,2655,2655,2655,2655,0
|
|
20240703,191800,3881756310,2655,2655,2655,2655,0
|
|
20240703,191700,3881756310,2655,2655,2655,2655,0
|
|
20240703,191600,3881756310,2655,2655,2655,2655,0
|
|
20240703,191500,3881756310,2655,2655,2655,2655,0
|
|
20240703,191400,3881756310,2655,2655,2655,2655,0
|
|
20240703,191300,3881756310,2655,2655,2655,2655,0
|
|
20240703,191200,3881756310,2655,2655,2655,2655,0
|
|
20240703,191100,3881756310,2655,2655,2655,2655,0
|
|
20240703,191000,3881756310,2655,2655,2655,2655,0
|
|
20240703,190900,3881756310,2655,2655,2655,2655,0
|
|
20240703,190800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,190700,3881756310,2655,2655,2655,2655,0
|
|
20240703,190600,3881756310,2655,2655,2655,2655,0
|
|
20240703,190500,3881756310,2655,2655,2655,2655,0
|
|
20240703,190400,3881756310,2655,2655,2655,2655,0
|
|
20240703,190300,3881756310,2655,2655,2655,2655,0
|
|
20240703,190200,3881756310,2655,2655,2655,2655,0
|
|
20240703,190100,3881756310,2655,2655,2655,2655,0
|
|
20240703,190000,3881756310,2655,2655,2655,2655,0
|
|
20240703,185900,3881756310,2655,2655,2655,2655,0
|
|
20240703,185800,3881756310,2655,2655,2655,2655,0
|
|
20240703,185700,3881756310,2655,2655,2655,2655,0
|
|
20240703,185600,3881756310,2655,2655,2655,2655,0
|
|
20240703,185500,3881756310,2655,2655,2655,2655,0
|
|
20240703,185400,3881756310,2655,2655,2655,2655,0
|
|
20240703,185300,3881756310,2655,2655,2655,2655,0
|
|
20240703,185200,3881756310,2655,2655,2655,2655,0
|
|
20240703,185100,3881756310,2655,2655,2655,2655,0
|
|
20240703,185000,3881756310,2655,2655,2655,2655,0
|
|
20240703,184900,3881756310,2655,2655,2655,2655,0
|
|
20240703,184800,3881756310,2655,2655,2655,2655,0
|
|
20240703,184700,3881756310,2655,2655,2655,2655,0
|
|
20240703,184600,3881756310,2655,2655,2655,2655,0
|
|
20240703,184500,3881756310,2655,2655,2655,2655,0
|
|
20240703,184400,3881756310,2655,2655,2655,2655,0
|
|
20240703,184300,3881756310,2655,2655,2655,2655,0
|
|
20240703,184200,3881756310,2655,2655,2655,2655,0
|
|
20240703,184100,3881756310,2655,2655,2655,2655,0
|
|
20240703,184000,3881756310,2655,2655,2655,2655,0
|
|
20240703,183900,3881756310,2655,2655,2655,2655,0
|
|
20240703,183800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,183700,3881756310,2655,2655,2655,2655,0
|
|
20240703,183600,3881756310,2655,2655,2655,2655,0
|
|
20240703,183500,3881756310,2655,2655,2655,2655,0
|
|
20240703,183400,3881756310,2655,2655,2655,2655,0
|
|
20240703,183300,3881756310,2655,2655,2655,2655,0
|
|
20240703,183200,3881756310,2655,2655,2655,2655,0
|
|
20240703,183100,3881756310,2655,2655,2655,2655,0
|
|
20240703,183000,3881756310,2655,2655,2655,2655,0
|
|
20240703,182900,3881756310,2655,2655,2655,2655,0
|
|
20240703,182800,3881756310,2655,2655,2655,2655,0
|
|
20240703,182700,3881756310,2655,2655,2655,2655,0
|
|
20240703,182600,3881756310,2655,2655,2655,2655,0
|
|
20240703,182500,3881756310,2655,2655,2655,2655,0
|
|
20240703,182400,3881756310,2655,2655,2655,2655,0
|
|
20240703,182300,3881756310,2655,2655,2655,2655,0
|
|
20240703,182200,3881756310,2655,2655,2655,2655,0
|
|
20240703,182100,3881756310,2655,2655,2655,2655,0
|
|
20240703,182000,3881756310,2655,2655,2655,2655,0
|
|
20240703,181900,3881756310,2655,2655,2655,2655,0
|
|
20240703,181800,3881756310,2655,2655,2655,2655,0
|
|
20240703,181700,3881756310,2655,2655,2655,2655,0
|
|
20240703,181600,3881756310,2655,2655,2655,2655,0
|
|
20240703,181500,3881756310,2655,2655,2655,2655,0
|
|
20240703,181400,3881756310,2655,2655,2655,2655,0
|
|
20240703,181300,3881756310,2655,2655,2655,2655,0
|
|
20240703,181200,3881756310,2655,2655,2655,2655,0
|
|
20240703,181100,3881756310,2655,2655,2655,2655,0
|
|
20240703,181000,3881756310,2655,2655,2655,2655,0
|
|
20240703,180900,3881756310,2655,2655,2655,2655,0
|
|
20240703,180800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,180700,3881756310,2655,2655,2655,2655,0
|
|
20240703,180600,3881756310,2655,2655,2655,2655,0
|
|
20240703,180500,3881756310,2655,2655,2655,2655,0
|
|
20240703,180400,3881756310,2655,2655,2655,2655,0
|
|
20240703,180300,3881756310,2655,2655,2655,2655,0
|
|
20240703,180200,3881756310,2655,2655,2655,2655,0
|
|
20240703,180100,3881756310,2655,2655,2655,2655,0
|
|
20240703,180000,3881756310,2655,2655,2655,2655,0
|
|
20240703,175900,3881756310,2655,2655,2655,2655,0
|
|
20240703,175800,3881756310,2655,2655,2655,2655,0
|
|
20240703,175700,3881756310,2655,2655,2655,2655,0
|
|
20240703,175600,3881756310,2655,2655,2655,2655,0
|
|
20240703,175500,3881756310,2655,2655,2655,2655,0
|
|
20240703,175400,3881756310,2655,2655,2655,2655,0
|
|
20240703,175300,3881756310,2655,2655,2655,2655,0
|
|
20240703,175200,3881756310,2655,2655,2655,2655,0
|
|
20240703,175100,3881756310,2655,2655,2655,2655,0
|
|
20240703,175000,3881756310,2655,2655,2655,2655,0
|
|
20240703,174900,3881756310,2655,2655,2655,2655,0
|
|
20240703,174800,3881756310,2655,2655,2655,2655,0
|
|
20240703,174700,3881756310,2655,2655,2655,2655,0
|
|
20240703,174600,3881756310,2655,2655,2655,2655,0
|
|
20240703,174500,3881756310,2655,2655,2655,2655,0
|
|
20240703,174400,3881756310,2655,2655,2655,2655,0
|
|
20240703,174300,3881756310,2655,2655,2655,2655,0
|
|
20240703,174200,3881756310,2655,2655,2655,2655,0
|
|
20240703,174100,3881756310,2655,2655,2655,2655,0
|
|
20240703,174000,3881756310,2655,2655,2655,2655,0
|
|
20240703,173900,3881756310,2655,2655,2655,2655,0
|
|
20240703,173800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,173700,3881756310,2655,2655,2655,2655,0
|
|
20240703,173600,3881756310,2655,2655,2655,2655,0
|
|
20240703,173500,3881756310,2655,2655,2655,2655,0
|
|
20240703,173400,3881756310,2655,2655,2655,2655,0
|
|
20240703,173300,3881756310,2655,2655,2655,2655,0
|
|
20240703,173200,3881756310,2655,2655,2655,2655,0
|
|
20240703,173100,3881756310,2655,2655,2655,2655,0
|
|
20240703,173000,3881756310,2655,2655,2655,2655,0
|
|
20240703,172900,3881756310,2655,2655,2655,2655,0
|
|
20240703,172800,3881756310,2655,2655,2655,2655,0
|
|
20240703,172700,3881756310,2655,2655,2655,2655,0
|
|
20240703,172600,3881756310,2655,2655,2655,2655,0
|
|
20240703,172500,3881756310,2655,2655,2655,2655,0
|
|
20240703,172400,3881756310,2655,2655,2655,2655,0
|
|
20240703,172300,3881756310,2655,2655,2655,2655,0
|
|
20240703,172200,3881756310,2655,2655,2655,2655,0
|
|
20240703,172100,3881756310,2655,2655,2655,2655,0
|
|
20240703,172000,3881756310,2655,2655,2655,2655,0
|
|
20240703,171900,3881756310,2655,2655,2655,2655,0
|
|
20240703,171800,3881756310,2655,2655,2655,2655,0
|
|
20240703,171700,3881756310,2655,2655,2655,2655,0
|
|
20240703,171600,3881756310,2655,2655,2655,2655,0
|
|
20240703,171500,3881756310,2655,2655,2655,2655,0
|
|
20240703,171400,3881756310,2655,2655,2655,2655,0
|
|
20240703,171300,3881756310,2655,2655,2655,2655,0
|
|
20240703,171200,3881756310,2655,2655,2655,2655,0
|
|
20240703,171100,3881756310,2655,2655,2655,2655,0
|
|
20240703,171000,3881756310,2655,2655,2655,2655,0
|
|
20240703,170900,3881756310,2655,2655,2655,2655,0
|
|
20240703,170800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,170700,3881756310,2655,2655,2655,2655,0
|
|
20240703,170600,3881756310,2655,2655,2655,2655,0
|
|
20240703,170500,3881756310,2655,2655,2655,2655,0
|
|
20240703,170400,3881756310,2655,2655,2655,2655,0
|
|
20240703,170300,3881756310,2655,2655,2655,2655,0
|
|
20240703,170200,3881756310,2655,2655,2655,2655,0
|
|
20240703,170100,3881756310,2655,2655,2655,2655,0
|
|
20240703,170000,3881756310,2655,2655,2655,2655,0
|
|
20240703,165900,3881756310,2655,2655,2655,2655,0
|
|
20240703,165800,3881756310,2655,2655,2655,2655,0
|
|
20240703,165700,3881756310,2655,2655,2655,2655,0
|
|
20240703,165600,3881756310,2655,2655,2655,2655,0
|
|
20240703,165500,3881756310,2655,2655,2655,2655,0
|
|
20240703,165400,3881756310,2655,2655,2655,2655,0
|
|
20240703,165300,3881756310,2655,2655,2655,2655,0
|
|
20240703,165200,3881756310,2655,2655,2655,2655,0
|
|
20240703,165100,3881756310,2655,2655,2655,2655,0
|
|
20240703,165000,3881756310,2655,2655,2655,2655,0
|
|
20240703,164900,3881756310,2655,2655,2655,2655,0
|
|
20240703,164800,3881756310,2655,2655,2655,2655,0
|
|
20240703,164700,3881756310,2655,2655,2655,2655,0
|
|
20240703,164600,3881756310,2655,2655,2655,2655,0
|
|
20240703,164500,3881756310,2655,2655,2655,2655,0
|
|
20240703,164400,3881756310,2655,2655,2655,2655,0
|
|
20240703,164300,3881756310,2655,2655,2655,2655,0
|
|
20240703,164200,3881756310,2655,2655,2655,2655,0
|
|
20240703,164100,3881756310,2655,2655,2655,2655,0
|
|
20240703,164000,3881756310,2655,2655,2655,2655,0
|
|
20240703,163900,3881756310,2655,2655,2655,2655,0
|
|
20240703,163800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,163700,3881756310,2655,2655,2655,2655,0
|
|
20240703,163600,3881756310,2655,2655,2655,2655,0
|
|
20240703,163500,3881756310,2655,2655,2655,2655,0
|
|
20240703,163400,3881756310,2655,2655,2655,2655,0
|
|
20240703,163300,3881756310,2655,2655,2655,2655,0
|
|
20240703,163200,3881756310,2655,2655,2655,2655,0
|
|
20240703,163100,3881756310,2655,2655,2655,2655,0
|
|
20240703,163000,3881756310,2655,2655,2655,2655,0
|
|
20240703,162900,3881756310,2655,2655,2655,2655,0
|
|
20240703,162800,3881756310,2655,2655,2655,2655,0
|
|
20240703,162700,3881756310,2655,2655,2655,2655,0
|
|
20240703,162600,3881756310,2655,2655,2655,2655,0
|
|
20240703,162500,3881756310,2655,2655,2655,2655,0
|
|
20240703,162400,3881756310,2655,2655,2655,2655,0
|
|
20240703,162300,3881756310,2655,2655,2655,2655,0
|
|
20240703,162200,3881756310,2655,2655,2655,2655,0
|
|
20240703,162100,3881756310,2655,2655,2655,2655,0
|
|
20240703,162000,3881756310,2655,2655,2655,2655,0
|
|
20240703,161900,3881756310,2655,2655,2655,2655,0
|
|
20240703,161800,3881756310,2655,2655,2655,2655,0
|
|
20240703,161700,3881756310,2655,2655,2655,2655,0
|
|
20240703,161600,3881756310,2655,2655,2655,2655,0
|
|
20240703,161500,3881756310,2655,2655,2655,2655,0
|
|
20240703,161400,3881756310,2655,2655,2655,2655,0
|
|
20240703,161300,3881756310,2655,2655,2655,2655,0
|
|
20240703,161200,3881756310,2655,2655,2655,2655,0
|
|
20240703,161100,3881756310,2655,2655,2655,2655,0
|
|
20240703,161000,3881756310,2655,2655,2655,2655,0
|
|
20240703,160900,3881756310,2655,2655,2655,2655,0
|
|
20240703,160800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,160700,3881756310,2655,2655,2655,2655,0
|
|
20240703,160600,3881756310,2655,2655,2655,2655,0
|
|
20240703,160500,3881756310,2655,2655,2655,2655,0
|
|
20240703,160400,3881756310,2655,2655,2655,2655,0
|
|
20240703,160300,3881756310,2655,2655,2655,2655,0
|
|
20240703,160200,3881756310,2655,2655,2655,2655,0
|
|
20240703,160100,3881756310,2655,2655,2655,2655,0
|
|
20240703,160000,3881756310,2655,2655,2655,2655,0
|
|
20240703,155900,3881756310,2655,2655,2655,2655,0
|
|
20240703,155800,3881756310,2655,2655,2655,2655,0
|
|
20240703,155700,3881756310,2655,2655,2655,2655,0
|
|
20240703,155600,3881756310,2655,2655,2655,2655,0
|
|
20240703,155500,3881756310,2655,2655,2655,2655,0
|
|
20240703,155400,3881756310,2655,2655,2655,2655,0
|
|
20240703,155300,3881756310,2655,2655,2655,2655,0
|
|
20240703,155200,3881756310,2655,2655,2655,2655,0
|
|
20240703,155100,3881756310,2655,2655,2655,2655,0
|
|
20240703,155000,3881756310,2655,2655,2655,2655,0
|
|
20240703,154900,3881756310,2655,2655,2655,2655,0
|
|
20240703,154800,3881756310,2655,2655,2655,2655,0
|
|
20240703,154700,3881756310,2655,2655,2655,2655,0
|
|
20240703,154600,3881756310,2655,2655,2655,2655,0
|
|
20240703,154500,3881756310,2655,2655,2655,2655,0
|
|
20240703,154400,3881756310,2655,2655,2655,2655,0
|
|
20240703,154300,3881756310,2655,2655,2655,2655,0
|
|
20240703,154200,3881756310,2655,2655,2655,2655,0
|
|
20240703,154100,3881756310,2655,2655,2655,2655,0
|
|
20240703,154000,3881756310,2655,2655,2655,2655,0
|
|
20240703,153900,3881756310,2655,2655,2655,2655,0
|
|
20240703,153800,3881756310,2655,2655,2655,2655,15203
|
|
20240703,153700,3881756310,2655,2655,2655,2655,0
|
|
20240703,153600,3881756310,2655,2655,2655,2655,0
|
|
20240703,153500,3881756310,2655,2655,2655,2655,0
|
|
20240703,153400,3881756310,2655,2655,2655,2655,0
|
|
20240703,153300,3881756310,2655,2655,2655,2655,0
|
|
20240703,153200,3881756310,2655,2655,2655,2655,0
|
|
20240703,153100,3881756310,2655,2655,2655,2655,0
|
|
20240703,153000,3881756310,2655,2655,2655,2655,15203
|
|
20240703,152900,3841392345,2660,2660,2660,2660,0
|
|
20240703,152800,3841392345,2660,2660,2660,2660,0
|
|
20240703,152700,3841392345,2660,2660,2660,2660,0
|
|
20240703,152600,3841392345,2660,2660,2660,2660,0
|
|
20240703,152500,3841392345,2660,2660,2660,2660,0
|
|
20240703,152400,3841392345,2660,2660,2660,2660,0
|
|
20240703,152300,3841392345,2660,2660,2660,2660,0
|
|
20240703,152200,3841392345,2660,2660,2660,2660,0
|
|
20240703,152100,3841392345,2660,2660,2660,2660,0
|
|
20240703,152000,3841392345,2660,2660,2660,2660,0
|
|
20240703,151900,3841392345,2660,2655,2660,2655,2226
|
|
20240703,151800,3835480580,2655,2650,2655,2650,4494
|
|
20240703,151700,3823549410,2655,2650,2660,2650,5878
|
|
20240703,151600,3807946010,2655,2650,2660,2650,2644
|
|
20240703,151500,3800930845,2650,2655,2660,2650,1668
|
|
20240703,151400,3796503965,2660,2650,2660,2650,7101
|
|
20240703,151300,3777625400,2650,2655,2660,2650,25589
|
|
20240703,151200,3709686230,2660,2655,2660,2655,1630
|
|
20240703,151100,3705358495,2660,2660,2660,2655,4164
|
|
20240703,151000,3694283660,2655,2660,2660,2655,1315
|
|
20240703,150900,3690790260,2660,2650,2660,2650,5800
|
|
20240703,150800,3675392290,2655,2660,2660,2650,10322
|
|
20240703,150700,3648037750,2655,2655,2660,2655,3226
|
|
20240703,150600,3639472710,2655,2655,2655,2650,1774
|
|
20240703,150500,3634762750,2655,2655,2660,2655,12606
|
|
20240703,150400,3601293810,2655,2655,2655,2650,142
|
|
20240703,150300,3600916810,2655,2660,2660,2650,2048
|
|
20240703,150200,3595482830,2660,2655,2660,2655,1820
|
|
20240703,150100,3590650705,2660,2660,2660,2655,364
|
|
20240703,150000,3589682985,2660,2655,2660,2655,2611
|
|
20240703,145900,3582741185,2655,2650,2660,2650,71
|
|
20240703,145800,3582552405,2665,2655,2665,2650,11548
|
|
20240703,145700,3551805865,2650,2650,2655,2650,3306
|
|
20240703,145600,3543043555,2655,2650,2655,2650,1213
|
|
20240703,145500,3539826980,2650,2650,2655,2650,2051
|
|
20240703,145400,3534390250,2655,2660,2660,2655,1753
|
|
20240703,145300,3529733795,2655,2650,2655,2650,9040
|
|
20240703,145200,3505732770,2650,2660,2660,2650,4180
|
|
20240703,145100,3494634135,2655,2660,2665,2655,6730
|
|
20240703,145000,3476732355,2660,2655,2660,2650,27
|
|
20240703,144900,3476660585,2650,2655,2660,2650,10700
|
|
20240703,144800,3448277025,2655,2655,2655,2655,689
|
|
20240703,144700,3446447730,2660,2660,2660,2655,131
|
|
20240703,144600,3446099300,2655,2655,2660,2655,812
|
|
20240703,144500,3443943425,2655,2660,2660,2655,729
|
|
20240703,144400,3442007825,2660,2655,2660,2655,906
|
|
20240703,144300,3439601310,2655,2655,2655,2655,1132
|
|
20240703,144200,3436595850,2655,2660,2660,2655,1349
|
|
20240703,144100,3433011625,2655,2660,2660,2655,11575
|
|
20240703,144000,3402272165,2665,2650,2665,2650,1512
|
|
20240703,143900,3398251520,2655,2650,2655,2650,700
|
|
20240703,143800,3396396510,2650,2650,2655,2650,606
|
|
20240703,143700,3394790595,2645,2665,2670,2640,51207
|
|
20240703,143600,3259242765,2670,2670,2675,2650,30808
|
|
20240703,143500,3177386715,2670,2665,2670,2665,1056
|
|
20240703,143400,3174568115,2665,2665,2670,2665,1444
|
|
20240703,143300,3170716935,2670,2665,2670,2665,1781
|
|
20240703,143200,3165966640,2665,2665,2665,2660,1539
|
|
20240703,143100,3161868970,2665,2660,2665,2655,1831
|
|
20240703,143000,3156997170,2660,2665,2665,2655,3016
|
|
20240703,142900,3148969515,2660,2670,2675,2650,66094
|
|
20240703,142800,2973419875,2670,2695,2695,2650,119405
|
|
20240703,142700,2654985010,2690,2695,2695,2690,893
|
|
20240703,142600,2652582755,2695,2695,2695,2690,22
|
|
20240703,142500,2652523470,2695,2695,2695,2690,2989
|
|
20240703,142400,2644468120,2695,2695,2695,2695,1191
|
|
20240703,142300,2641258375,2695,2700,2700,2695,25095
|
|
20240703,142200,2573505355,2700,2705,2705,2700,10
|
|
20240703,142100,2573478310,2700,2700,2700,2700,710
|
|
20240703,142000,2571561310,2700,2700,2700,2700,789
|
|
20240703,141900,2569431010,2700,2710,2710,2700,270
|
|
20240703,141800,2568701895,2700,2705,2710,2700,2409
|
|
20240703,141700,2562184145,2700,2710,2710,2700,425
|
|
20240703,141600,2561034520,2705,2700,2705,2700,2807
|
|
20240703,141500,2553446585,2700,2700,2705,2700,1007
|
|
20240703,141400,2550722685,2700,2700,2700,2700,4362
|
|
20240703,141300,2538945285,2700,2700,2700,2700,694
|
|
20240703,141200,2537071485,2705,2700,2705,2700,1849
|
|
20240703,141100,2532072980,2700,2700,2705,2700,2178
|
|
20240703,141000,2526192010,2700,2700,2705,2700,18
|
|
20240703,140900,2526143360,2700,2700,2700,2700,695
|
|
20240703,140800,2524266860,2705,2700,2705,2700,6
|
|
20240703,140700,2524250640,2700,2700,2700,2700,1693
|
|
20240703,140600,2519679540,2705,2700,2705,2700,1527
|
|
20240703,140500,2515556500,2700,2700,2705,2700,10
|
|
20240703,140400,2515529495,2700,2700,2700,2700,2188
|
|
20240703,140300,2509621895,2700,2705,2705,2700,14
|
|
20240703,140200,2509584075,2700,2700,2700,2700,701
|
|
20240703,140100,2507691375,2700,2700,2700,2700,366
|
|
20240703,140000,2506703175,2700,2710,2715,2700,2332
|
|
20240703,135900,2500386710,2705,2705,2705,2705,858
|
|
20240703,135800,2498065820,2705,2705,2705,2705,1124
|
|
20240703,135700,2495025400,2705,2705,2710,2705,829
|
|
20240703,135600,2492782950,2710,2705,2710,2705,501
|
|
20240703,135500,2491426670,2705,2700,2705,2700,1793
|
|
20240703,135400,2486580070,2700,2700,2705,2700,112
|
|
20240703,135300,2486277170,2700,2700,2705,2700,805
|
|
20240703,135200,2484103120,2705,2700,2705,2700,821
|
|
20240703,135100,2481886010,2705,2700,2705,2700,1010
|
|
20240703,135000,2479154010,2700,2705,2705,2700,832
|
|
20240703,134900,2476906895,2700,2700,2700,2700,757
|
|
20240703,134800,2474862995,2700,2700,2700,2700,4544
|
|
20240703,134700,2462594195,2700,2700,2700,2700,8
|
|
20240703,134600,2462572595,2705,2705,2705,2700,827
|
|
20240703,134500,2460339000,2705,2700,2705,2700,1036
|
|
20240703,134400,2457540095,2700,2700,2705,2700,44
|
|
20240703,134300,2457421260,2700,2700,2700,2700,694
|
|
20240703,134200,2455547460,2700,2700,2700,2700,1
|
|
20240703,134100,2455544760,2705,2705,2705,2700,202
|
|
20240703,134000,2454998355,2705,2705,2705,2700,13
|
|
20240703,133900,2454963200,2705,2700,2705,2700,1047
|
|
20240703,133800,2452136270,2705,2700,2705,2700,710
|
|
20240703,133700,2450219190,2700,2700,2700,2700,7
|
|
20240703,133600,2450200290,2700,2700,2700,2700,688
|
|
20240703,133500,2448342690,2705,2700,2705,2700,305
|
|
20240703,133400,2447517690,2700,2700,2700,2700,694
|
|
20240703,133300,2445643890,2700,2705,2705,2700,3092
|
|
20240703,133200,2437295440,2700,2700,2700,2700,1495
|
|
20240703,133100,2433258940,2700,2700,2705,2700,11936
|
|
20240703,133000,2401031625,2700,2700,2710,2700,3383
|
|
20240703,132900,2391867400,2700,2705,2705,2700,688
|
|
20240703,132800,2390009795,2710,2710,2715,2695,42595
|
|
20240703,132700,2275016125,2710,2715,2715,2710,1025
|
|
20240703,132600,2272238185,2720,2720,2720,2715,6766
|
|
20240703,132500,2253866400,2715,2720,2720,2715,1486
|
|
20240703,132400,2249827860,2715,2720,2720,2715,807
|
|
20240703,132300,2247636305,2715,2715,2715,2715,306
|
|
20240703,132200,2246805515,2715,2720,2720,2715,2102
|
|
20240703,132100,2241091510,2720,2715,2720,2715,2245
|
|
20240703,132000,2234995155,2715,2715,2715,2715,687
|
|
20240703,131900,2233129950,2725,2710,2725,2710,5649
|
|
20240703,131800,2217740610,2710,2710,2710,2710,5872
|
|
20240703,131700,2201827490,2710,2710,2715,2710,745
|
|
20240703,131600,2199808380,2710,2710,2715,2710,8449
|
|
20240703,131500,2176901590,2705,2705,2710,2705,894
|
|
20240703,131400,2174483315,2710,2705,2710,2705,2391
|
|
20240703,131300,2168005660,2705,2705,2710,2705,731
|
|
20240703,131200,2166028120,2705,2705,2705,2705,1
|
|
20240703,131100,2166025415,2705,2705,2710,2705,896
|
|
20240703,131000,2163601225,2710,2700,2710,2700,1536
|
|
20240703,130900,2159449870,2705,2705,2705,2705,6305
|
|
20240703,130800,2142394845,2700,2705,2705,2700,1723
|
|
20240703,130700,2137737745,2700,2700,2700,2700,400
|
|
20240703,130600,2136657745,2700,2705,2705,2700,794
|
|
20240703,130500,2134513940,2700,2690,2700,2690,9623
|
|
20240703,130400,2108532000,2690,2695,2695,2690,2196
|
|
20240703,130300,2102618250,2695,2690,2695,2690,834
|
|
20240703,130200,2100374055,2690,2695,2695,2690,220
|
|
20240703,130100,2099781180,2690,2690,2690,2690,687
|
|
20240703,130000,2097933150,2690,2695,2695,2690,2059
|
|
20240703,125900,2092384240,2695,2685,2695,2685,697
|
|
20240703,125800,2090509295,2695,2685,2695,2685,6
|
|
20240703,125700,2090493155,2685,2685,2685,2685,2604
|
|
20240703,125600,2083501415,2685,2690,2690,2685,823
|
|
20240703,125500,2081291020,2690,2690,2690,2690,7063
|
|
20240703,125400,2062291550,2690,2690,2690,2690,748
|
|
20240703,125300,2060279430,2690,2685,2690,2685,67
|
|
20240703,125200,2060099350,2685,2690,2690,2685,601
|
|
20240703,125100,2058482690,2690,2685,2690,2685,5492
|
|
20240703,125000,2043710655,2685,2690,2690,2685,915
|
|
20240703,124900,2041252770,2685,2685,2685,2685,887
|
|
20240703,124800,2038871175,2690,2690,2690,2685,5037
|
|
20240703,124700,2025321680,2690,2690,2690,2685,703
|
|
20240703,124600,2023434045,2690,2685,2690,2685,6
|
|
20240703,124500,2023417930,2685,2685,2690,2685,3705
|
|
20240703,124400,2013469945,2690,2690,2690,2685,211
|
|
20240703,124300,2012902385,2685,2690,2690,2685,884
|
|
20240703,124200,2010527860,2685,2685,2695,2685,704
|
|
20240703,124100,2008637510,2695,2690,2695,2690,326
|
|
20240703,124000,2007758980,2685,2690,2690,2685,2784
|
|
20240703,123900,2000273460,2690,2685,2690,2685,1813
|
|
20240703,123800,1995399790,2685,2680,2690,2680,2161
|
|
20240703,123700,1989597490,2685,2680,2685,2680,688
|
|
20240703,123600,1987753645,2680,2685,2685,2680,208
|
|
20240703,123500,1987195200,2680,2680,2680,2680,1187
|
|
20240703,123400,1984014040,2680,2680,2680,2680,27
|
|
20240703,123300,1983941680,2680,2680,2680,2680,687
|
|
20240703,123200,1982100520,2685,2680,2685,2680,680
|
|
20240703,123100,1980276260,2680,2685,2685,2680,2034
|
|
20240703,123000,1974819080,2680,2680,2685,2680,712
|
|
20240703,122900,1972910895,2685,2680,2685,2680,353
|
|
20240703,122800,1971964840,2680,2680,2685,2680,719
|
|
20240703,122700,1970037795,2680,2680,2680,2680,2
|
|
20240703,122600,1970032435,2680,2685,2685,2680,755
|
|
20240703,122500,1968008720,2680,2680,2680,2680,322
|
|
20240703,122400,1967145760,2680,2685,2685,2680,1214
|
|
20240703,122300,1963892235,2680,2680,2680,2680,797
|
|
20240703,122200,1961756275,2680,2680,2680,2680,101
|
|
20240703,122100,1961485595,2685,2680,2685,2680,997
|
|
20240703,122000,1958812135,2680,2680,2680,2680,10
|
|
20240703,121900,1958785335,2680,2680,2680,2680,688
|
|
20240703,121800,1956941495,2680,2680,2680,2680,9
|
|
20240703,121700,1956917375,2680,2680,2680,2680,690
|
|
20240703,121600,1955068175,2675,2675,2680,2675,2558
|
|
20240703,121500,1948217320,2675,2680,2680,2675,218
|
|
20240703,121400,1947633100,2680,2675,2680,2675,705
|
|
20240703,121300,1945747160,2680,2680,2685,2675,3511
|
|
20240703,121200,1936337725,2680,2680,2680,2680,1192
|
|
20240703,121100,1933143165,2685,2680,2685,2680,12530
|
|
20240703,121000,1899562740,2680,2685,2685,2680,1434
|
|
20240703,120900,1895719420,2685,2685,2685,2680,1234
|
|
20240703,120800,1892406155,2685,2685,2685,2685,3461
|
|
20240703,120700,1883113370,2685,2685,2685,2685,1128
|
|
20240703,120600,1880084690,2685,2685,2685,2685,1105
|
|
20240703,120500,1877117765,2690,2685,2690,2685,746
|
|
20240703,120400,1875114465,2685,2685,2685,2685,408
|
|
20240703,120300,1874018985,2685,2685,2685,2685,687
|
|
20240703,120200,1872174390,2685,2680,2685,2680,1224
|
|
20240703,120100,1868891385,2685,2680,2685,2680,487
|
|
20240703,120000,1867583805,2685,2690,2690,2680,247
|
|
20240703,115900,1866920090,2690,2685,2690,2685,638
|
|
20240703,115800,1865207055,2680,2685,2690,2680,558
|
|
20240703,115700,1863706330,2685,2685,2685,2685,522
|
|
20240703,115600,1862304760,2680,2685,2685,2680,1112
|
|
20240703,115500,1859322475,2685,2680,2685,2680,937
|
|
20240703,115400,1856810065,2685,2680,2685,2680,5251
|
|
20240703,115300,1842711605,2685,2685,2685,2680,691
|
|
20240703,115200,1840859715,2685,2680,2685,2680,79
|
|
20240703,115100,1840647970,2685,2685,2685,2680,2215
|
|
20240703,115000,1834711715,2685,2680,2685,2680,29
|
|
20240703,114900,1834633930,2685,2680,2690,2680,268
|
|
20240703,114800,1833913465,2680,2680,2690,2680,872
|
|
20240703,114700,1831575800,2690,2690,2690,2690,515
|
|
20240703,114600,1830190450,2690,2680,2690,2680,1085
|
|
20240703,114500,1827282195,2690,2680,2690,2680,4
|
|
20240703,114400,1827271445,2680,2690,2690,2680,706
|
|
20240703,114300,1825379310,2690,2680,2690,2680,4
|
|
20240703,114200,1825368560,2690,2680,2690,2680,699
|
|
20240703,114100,1823495185,2680,2680,2685,2680,2127
|
|
20240703,114000,1817794570,2680,2680,2680,2680,6
|
|
20240703,113900,1817778490,2680,2680,2680,2680,719
|
|
20240703,113800,1815851570,2680,2680,2680,2680,2
|
|
20240703,113700,1815846210,2690,2680,2690,2680,991
|
|
20240703,113600,1813190310,2680,2680,2680,2680,7
|
|
20240703,113500,1813171550,2680,2685,2685,2680,7838
|
|
20240703,113400,1792130955,2690,2690,2690,2685,651
|
|
20240703,113300,1790379790,2690,2690,2690,2690,18
|
|
20240703,113200,1790331370,2690,2690,2690,2690,694
|
|
20240703,113100,1788464510,2700,2685,2700,2685,627
|
|
20240703,113000,1786780865,2685,2690,2690,2685,2184
|
|
20240703,112900,1780911340,2690,2690,2690,2690,1176
|
|
20240703,112800,1777747900,2690,2685,2690,2685,324
|
|
20240703,112700,1776876505,2700,2690,2700,2685,2215
|
|
20240703,112600,1770902890,2700,2690,2700,2690,4196
|
|
20240703,112500,1759595165,2685,2695,2695,2685,1017
|
|
20240703,112400,1756862740,2685,2680,2695,2680,1711
|
|
20240703,112300,1752267455,2680,2685,2685,2680,5538
|
|
20240703,112200,1737424015,2680,2680,2680,2680,2007
|
|
20240703,112100,1732045255,2685,2685,2695,2685,140
|
|
20240703,112000,1731669345,2685,2690,2695,2680,2080
|
|
20240703,111900,1726092400,2685,2685,2685,2675,335
|
|
20240703,111800,1725193225,2680,2690,2695,2680,22441
|
|
20240703,111700,1665018660,2685,2690,2695,2685,10928
|
|
20240703,111600,1635622320,2690,2695,2695,2690,1088
|
|
20240703,111500,1632693595,2690,2695,2695,2690,1050
|
|
20240703,111400,1629865405,2690,2695,2695,2690,780
|
|
20240703,111300,1627767200,2690,2690,2695,2690,847
|
|
20240703,111200,1625488245,2690,2695,2695,2690,1023
|
|
20240703,111100,1622731270,2690,2695,2695,2690,124
|
|
20240703,111000,1622397120,2700,2695,2700,2695,446
|
|
20240703,110900,1621194895,2690,2690,2695,2690,793
|
|
20240703,110800,1619061225,2695,2690,2695,2690,225
|
|
20240703,110700,1618454855,2690,2700,2700,2690,211
|
|
20240703,110600,1617885735,2700,2695,2700,2690,1004
|
|
20240703,110500,1615181810,2690,2695,2695,2690,148
|
|
20240703,110400,1614782990,2695,2700,2700,2690,7517
|
|
20240703,110300,1594528170,2700,2700,2700,2695,67
|
|
20240703,110200,1594347305,2700,2690,2700,2690,4274
|
|
20240703,110100,1582829725,2690,2690,2690,2690,1916
|
|
20240703,110000,1577675685,2690,2695,2695,2690,689
|
|
20240703,105900,1575822265,2690,2695,2695,2690,216
|
|
20240703,105800,1575240420,2695,2690,2695,2690,79
|
|
20240703,105700,1575027525,2700,2695,2700,2690,2016
|
|
20240703,105600,1569591330,2695,2695,2695,2690,3410
|
|
20240703,105500,1560415925,2690,2695,2695,2690,854
|
|
20240703,105400,1558118365,2695,2690,2695,2690,1358
|
|
20240703,105300,1554465240,2690,2695,2695,2690,932
|
|
20240703,105200,1551956960,2695,2695,2695,2690,160
|
|
20240703,105100,1551526375,2690,2705,2705,2690,11317
|
|
20240703,105000,1521043405,2700,2700,2700,2700,1288
|
|
20240703,104900,1517565805,2705,2700,2705,2700,2413
|
|
20240703,104800,1511050675,2700,2705,2705,2700,1089
|
|
20240703,104700,1508108370,2700,2705,2705,2700,118
|
|
20240703,104600,1507789715,2700,2705,2705,2700,763
|
|
20240703,104500,1505729235,2705,2700,2705,2695,703
|
|
20240703,104400,1503831115,2705,2695,2705,2695,8178
|
|
20240703,104300,1481712075,2695,2700,2700,2695,256
|
|
20240703,104200,1481020905,2700,2700,2705,2700,2148
|
|
20240703,104100,1475220595,2700,2700,2700,2700,736
|
|
20240703,104000,1473233395,2700,2700,2700,2700,54
|
|
20240703,103900,1473087595,2700,2700,2700,2700,767
|
|
20240703,103800,1471016695,2700,2695,2700,2695,3020
|
|
20240703,103700,1462877790,2695,2700,2705,2695,1626
|
|
20240703,103600,1458490810,2700,2700,2705,2700,1150
|
|
20240703,103500,1455383875,2705,2700,2705,2700,5107
|
|
20240703,103400,1441594470,2705,2705,2705,2700,1487
|
|
20240703,103300,1437576455,2715,2700,2715,2700,6787
|
|
20240703,103200,1419201455,2695,2695,2700,2695,908
|
|
20240703,103100,1416754390,2695,2695,2700,2695,1565
|
|
20240703,103000,1412534265,2695,2700,2700,2695,323
|
|
20240703,102900,1411662610,2705,2700,2705,2695,2840
|
|
20240703,102800,1403989910,2700,2700,2705,2695,1354
|
|
20240703,102700,1400335105,2700,2700,2705,2700,21074
|
|
20240703,102600,1343434650,2700,2700,2700,2700,10
|
|
20240703,102500,1343407650,2700,2705,2705,2700,799
|
|
20240703,102400,1341249855,2705,2700,2705,2700,930
|
|
20240703,102300,1338737640,2705,2705,2705,2700,657
|
|
20240703,102200,1336960490,2705,2710,2710,2700,762
|
|
20240703,102100,1334902710,2705,2700,2705,2700,501
|
|
20240703,102000,1333547510,2700,2700,2710,2700,3373
|
|
20240703,101900,1324440375,2700,2710,2710,2700,2022
|
|
20240703,101800,1318980865,2700,2700,2700,2700,987
|
|
20240703,101700,1316315965,2700,2695,2700,2695,2942
|
|
20240703,101600,1308387240,2695,2695,2695,2695,433
|
|
20240703,101500,1307220305,2700,2710,2710,2695,918
|
|
20240703,101400,1304740755,2710,2705,2710,2695,5156
|
|
20240703,101300,1290793280,2695,2695,2700,2695,1755
|
|
20240703,101200,1286060480,2695,2695,2700,2695,2143
|
|
20240703,101100,1280282925,2695,2700,2705,2695,12307
|
|
20240703,101000,1247057645,2700,2700,2700,2700,1015
|
|
20240703,100900,1244317145,2700,2700,2700,2695,1776
|
|
20240703,100800,1239522025,2695,2695,2700,2695,776
|
|
20240703,100700,1237430665,2700,2695,2700,2695,1258
|
|
20240703,100600,1234040205,2695,2705,2705,2695,3891
|
|
20240703,100500,1223537925,2705,2705,2705,2700,125
|
|
20240703,100400,1223199835,2700,2705,2705,2700,802
|
|
20240703,100300,1221034075,2705,2705,2705,2695,1117
|
|
20240703,100200,1218020035,2705,2705,2705,2700,3561
|
|
20240703,100100,1208404990,2705,2710,2710,2700,699
|
|
20240703,100000,1206513910,2710,2710,2710,2710,90
|
|
20240703,095900,1206270010,2710,2715,2715,2705,681
|
|
20240703,095800,1204424025,2705,2700,2715,2700,87
|
|
20240703,095700,1204188530,2700,2700,2705,2700,948
|
|
20240703,095600,1201627645,2695,2700,2700,2695,1226
|
|
20240703,095500,1198320890,2700,2695,2700,2695,460
|
|
20240703,095400,1197079390,2700,2695,2700,2695,2654
|
|
20240703,095300,1189926145,2695,2695,2695,2695,2709
|
|
20240703,095200,1182625390,2695,2705,2705,2695,852
|
|
20240703,095100,1180329210,2700,2705,2705,2695,793
|
|
20240703,095000,1178189550,2700,2705,2705,2700,11981
|
|
20240703,094900,1145825260,2715,2720,2720,2705,4416
|
|
20240703,094800,1133855450,2720,2710,2720,2705,1000
|
|
20240703,094700,1131145480,2705,2715,2715,2705,1399
|
|
20240703,094600,1127359995,2715,2710,2720,2700,2086
|
|
20240703,094500,1121696720,2710,2705,2710,2700,2528
|
|
20240703,094400,1114864220,2705,2705,2715,2705,2752
|
|
20240703,094300,1107416010,2705,2710,2715,2705,8415
|
|
20240703,094200,1084644850,2710,2710,2710,2705,9058
|
|
20240703,094100,1060101105,2710,2710,2710,2705,1383
|
|
20240703,094000,1056354725,2705,2700,2710,2700,11269
|
|
20240703,093900,1025876165,2705,2705,2705,2700,4237
|
|
20240703,093800,1014435085,2705,2700,2705,2700,973
|
|
20240703,093700,1011803335,2705,2705,2710,2705,2145
|
|
20240703,093600,1006001060,2710,2705,2710,2705,854
|
|
20240703,093500,1003689900,2705,2710,2710,2700,923
|
|
20240703,093400,1001193145,2710,2700,2710,2695,11707
|
|
20240703,093300,969530605,2700,2695,2700,2695,762
|
|
20240703,093200,967476765,2695,2700,2700,2695,885
|
|
20240703,093100,965088515,2695,2700,2705,2695,4345
|
|
20240703,093000,953357315,2700,2700,2700,2695,6324
|
|
20240703,092900,936286980,2695,2690,2695,2690,13924
|
|
20240703,092800,898781420,2690,2695,2695,2690,2270
|
|
20240703,092700,892674695,2690,2695,2695,2690,15927
|
|
20240703,092600,849782805,2700,2705,2710,2700,6054
|
|
20240703,092500,833426565,2705,2710,2710,2705,1393
|
|
20240703,092400,829654905,2720,2720,2720,2720,36
|
|
20240703,092300,829556985,2720,2710,2720,2705,2755
|
|
20240703,092200,822090915,2710,2725,2730,2710,6523
|
|
20240703,092100,804374455,2730,2725,2730,2725,2201
|
|
20240703,092000,798376700,2715,2715,2725,2715,5729
|
|
20240703,091900,782783655,2715,2705,2715,2705,9280
|
|
20240703,091800,757656760,2705,2705,2705,2705,262
|
|
20240703,091700,756948050,2710,2710,2710,2700,1863
|
|
20240703,091600,751909885,2710,2710,2710,2700,5559
|
|
20240703,091500,736871205,2715,2710,2720,2710,1451
|
|
20240703,091400,732935200,2715,2720,2720,2710,7048
|
|
20240703,091300,713781385,2720,2720,2725,2715,4165
|
|
20240703,091200,702452950,2725,2720,2725,2715,2405
|
|
20240703,091100,695908295,2720,2715,2720,2710,3596
|
|
20240703,091000,686144660,2720,2720,2720,2715,1246
|
|
20240703,090900,682755695,2705,2690,2710,2690,27791
|
|
20240703,090800,607753865,2690,2675,2690,2675,6805
|
|
20240703,090700,589488400,2680,2670,2685,2660,49106
|
|
20240703,090600,458098850,2675,2675,2680,2670,5660
|
|
20240703,090500,442971000,2675,2680,2690,2670,19877
|
|
20240703,090400,389739950,2675,2685,2690,2675,19954
|
|
20240703,090300,336301520,2685,2690,2690,2680,23443
|
|
20240703,090200,273352470,2690,2710,2710,2690,26806
|
|
20240703,090100,201044595,2720,2725,2730,2715,16259
|
|
20240703,090000,156851230,2715,2760,2760,2715,54693
|